{"t":"WSO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1984-06-07",0.9097,0.9097,0.9097,0.9097,354.0],["1984-06-08",0.9097,0.9097,0.9097,0.9097,0.0],["1984-06-11",0.8794,0.8794,0.8794,0.8794,354.0],["1984-06-12",0.8794,0.8794,0.8794,0.8794,0.0],["1984-06-13",0.849,0.849,0.849,0.849,709.0],["1984-06-14",0.8642,0.8642,0.8642,0.8642,354.0],["1984-06-15",0.8642,0.8642,0.8642,0.8642,0.0],["1984-06-18",0.8642,0.8642,0.8642,0.8642,0.0],["1984-06-19",0.8642,0.8642,0.8642,0.8642,0.0],["1984-06-20",0.849,0.849,0.849,0.849,709.0],["1984-06-21",0.849,0.849,0.849,0.849,0.0],["1984-06-22",0.849,0.849,0.849,0.849,0.0],["1984-06-25",0.849,0.849,0.849,0.849,0.0],["1984-06-26",0.849,0.849,0.849,0.849,0.0],["1984-06-27",0.8642,0.9097,0.8642,0.9097,5670.0],["1984-06-28",0.9097,0.9097,0.9097,0.9097,0.0],["1984-06-29",0.9248,0.94,0.9248,0.94,1418.0],["1984-07-02",0.9248,0.9248,0.9248,0.9248,1418.0],["1984-07-03",0.9248,0.9248,0.9248,0.9248,0.0],["1984-07-05",0.9097,0.9097,0.9097,0.9097,709.0],["1984-07-06",0.9097,0.9097,0.9097,0.9097,0.0],["1984-07-09",0.9097,0.9248,0.8945,0.8945,1418.0],["1984-07-10",0.8794,0.8794,0.8642,0.8794,1772.0],["1984-07-11",0.8642,0.8642,0.8642,0.8642,709.0],["1984-07-12",0.849,0.849,0.8035,0.8035,6379.0],["1984-07-13",0.8035,0.8035,0.8035,0.8035,709.0],["1984-07-16",0.8035,0.8339,0.8035,0.8035,5670.0],["1984-07-17",0.8035,0.8035,0.8035,0.8035,0.0],["1984-07-18",0.8035,0.8035,0.8035,0.8035,0.0],["1984-07-19",0.8339,0.8642,0.8339,0.8642,4607.0],["1984-07-20",0.8794,1.0006,0.8794,1.0006,37564.0],["1984-07-23",1.0006,1.0613,1.0006,1.0006,59535.0],["1984-07-24",1.0006,1.0006,0.9703,0.9703,1772.0],["1984-07-25",0.9552,0.9552,0.9552,0.9552,709.0],["1984-07-26",0.9552,0.9552,0.9552,0.9552,0.0],["1984-07-27",0.9552,0.9552,0.9552,0.9552,0.0],["1984-07-30",0.9552,0.9552,0.9552,0.9552,3544.0],["1984-07-31",0.9552,0.9552,0.9552,0.9552,0.0],["1984-08-01",0.9552,0.9552,0.9552,0.9552,354.0],["1984-08-02",0.94,0.94,0.9248,0.9248,3544.0],["1984-08-03",0.9248,0.9248,0.9248,0.9248,354.0],["1984-08-06",0.9248,0.9248,0.9248,0.9248,0.0],["1984-08-07",0.9248,0.9248,0.9248,0.9248,0.0],["1984-08-08",0.9248,0.9248,0.9248,0.9248,0.0],["1984-08-09",0.9248,0.9248,0.9248,0.9248,0.0],["1984-08-10",0.9552,0.9703,0.9552,0.9703,8505.0],["1984-08-13",0.9703,1.031,0.9703,1.031,6379.0],["1984-08-14",1.031,1.0613,1.031,1.0613,11340.0],["1984-08-15",1.0613,1.0613,1.0613,1.0613,354.0],["1984-08-16",1.031,1.031,1.031,1.031,3544.0],["1984-08-17",1.031,1.031,1.031,1.031,2835.0],["1984-08-20",1.031,1.031,1.031,1.031,0.0],["1984-08-21",1.031,1.031,1.031,1.031,0.0],["1984-08-22",1.031,1.031,1.031,1.031,709.0],["1984-08-23",1.0006,1.0006,1.0006,1.0006,6379.0],["1984-08-24",1.0006,1.031,1.0006,1.031,3544.0],["1984-08-27",1.031,1.031,1.031,1.031,0.0],["1984-08-28",1.031,1.031,1.031,1.031,0.0],["1984-08-29",1.031,1.031,1.031,1.031,0.0],["1984-08-30",1.031,1.031,1.031,1.031,0.0],["1984-08-31",1.031,1.031,1.031,1.031,0.0],["1984-09-04",1.031,1.031,1.031,1.031,0.0],["1984-09-05",1.031,1.031,1.031,1.031,0.0],["1984-09-06",1.031,1.031,1.0006,1.031,4607.0],["1984-09-07",1.031,1.031,1.031,1.031,0.0],["1984-09-10",1.0006,1.0006,1.0006,1.0006,709.0],["1984-09-11",1.0006,1.0006,1.0006,1.0006,0.0],["1984-09-12",1.0006,1.0006,1.0006,1.0006,0.0],["1984-09-13",1.0006,1.0006,1.0006,1.0006,0.0],["1984-09-14",1.0006,1.0006,1.0006,1.0006,0.0],["1984-09-17",1.0006,1.0006,1.0006,1.0006,709.0],["1984-09-18",1.0006,1.0006,1.0006,1.0006,0.0],["1984-09-19",1.0006,1.0006,1.0006,1.0006,0.0],["1984-09-20",1.0006,1.0006,1.0006,1.0006,0.0],["1984-09-21",1.0006,1.031,1.0006,1.0006,1418.0],["1984-09-24",1.0006,1.0006,0.9703,1.0006,3898.0],["1984-09-25",1.0006,1.0006,1.0006,1.0006,0.0],["1984-09-26",1.0006,1.0006,1.0006,1.0006,0.0],["1984-09-27",1.0006,1.0006,1.0006,1.0006,0.0],["1984-09-28",1.0006,1.0006,1.0006,1.0006,3544.0],["1984-10-01",1.0006,1.0006,1.0006,1.0006,354.0],["1984-10-02",1.0006,1.0006,1.0006,1.0006,0.0],["1984-10-03",1.0006,1.0006,1.0006,1.0006,0.0],["1984-10-04",1.0006,1.0006,1.0006,1.0006,3898.0],["1984-10-05",1.0006,1.0006,1.0006,1.0006,0.0],["1984-10-08",1.0006,1.0006,1.0006,1.0006,0.0],["1984-10-09",0.9703,0.9703,0.9703,0.9703,709.0],["1984-10-10",0.9703,0.9703,0.9703,0.9703,0.0],["1984-10-11",1.0006,1.0006,1.0006,1.0006,709.0],["1984-10-12",0.9703,0.9703,0.9703,0.9703,709.0],["1984-10-15",0.9703,0.9703,0.9703,0.9703,0.0],["1984-10-16",0.9703,0.9703,0.9703,0.9703,0.0],["1984-10-17",0.9703,0.9703,0.9703,0.9703,1772.0],["1984-10-18",0.9703,0.9703,0.94,0.9703,5316.0],["1984-10-19",0.9703,0.9703,0.9703,0.9703,0.0],["1984-10-22",1.0006,1.0006,1.0006,1.0006,1418.0],["1984-10-23",1.0006,1.0006,1.0006,1.0006,0.0],["1984-10-24",0.9703,0.9703,0.9703,0.9703,709.0],["1984-10-25",0.9703,1.0006,0.9703,0.9703,6379.0],["1984-10-26",0.9703,0.9703,0.9703,0.9703,0.0],["1984-10-29",0.9703,0.9703,0.9703,0.9703,709.0],["1984-10-30",0.9703,0.9703,0.9703,0.9703,0.0],["1984-10-31",0.9703,0.9703,0.9703,0.9703,0.0],["1984-11-01",0.9703,0.9703,0.9703,0.9703,2835.0],["1984-11-02",0.9552,0.9552,0.94,0.9552,1772.0],["1984-11-05",0.9552,0.9552,0.94,0.9552,2835.0],["1984-11-06",0.9703,1.0006,0.9703,1.0006,5670.0],["1984-11-07",1.0006,1.0006,1.0006,1.0006,8505.0],["1984-11-08",1.0006,1.0006,1.0006,1.0006,1418.0],["1984-11-09",1.031,1.031,1.031,1.031,3544.0],["1984-11-12",1.031,1.031,1.031,1.031,0.0],["1984-11-13",1.031,1.031,1.031,1.031,0.0],["1984-11-14",1.031,1.031,1.031,1.031,0.0],["1984-11-15",1.031,1.031,1.031,1.031,7442.0],["1984-11-16",1.031,1.031,0.9703,0.9703,4607.0],["1984-11-19",0.9703,0.9703,0.9552,0.9552,4607.0],["1984-11-20",0.9552,0.9552,0.9248,0.9552,4607.0],["1984-11-21",0.9703,0.9703,0.9703,0.9703,709.0],["1984-11-23",0.9703,0.9703,0.9703,0.9703,0.0],["1984-11-26",0.9703,0.9703,0.9703,0.9703,0.0],["1984-11-27",0.9703,0.9703,0.9703,0.9703,709.0],["1984-11-28",0.9703,0.9703,0.9703,0.9703,709.0],["1984-11-29",0.9703,0.9703,0.9552,0.9552,3544.0],["1984-11-30",0.9552,0.9552,0.9552,0.9552,0.0],["1984-12-03",0.9552,0.9552,0.9552,0.9552,0.0],["1984-12-04",0.9703,0.9703,0.9703,0.9703,1418.0],["1984-12-05",0.9703,0.9703,0.9703,0.9703,0.0],["1984-12-06",0.9703,0.9703,0.9703,0.9703,0.0],["1984-12-07",0.9703,0.9703,0.9703,0.9703,709.0],["1984-12-10",0.9552,0.9552,0.94,0.94,709.0],["1984-12-11",0.94,0.94,0.9248,0.9248,709.0],["1984-12-12",0.9248,0.9248,0.9248,0.9248,0.0],["1984-12-13",0.9248,0.9552,0.9097,0.9552,1772.0],["1984-12-14",0.9552,0.9552,0.9552,0.9552,0.0],["1984-12-17",0.9703,0.9703,0.9703,0.9703,1772.0],["1984-12-18",0.9703,0.9703,0.9552,0.9703,7442.0],["1984-12-19",0.9552,0.9552,0.9552,0.9552,709.0],["1984-12-20",0.9552,0.9552,0.9552,0.9552,0.0],["1984-12-21",0.9552,0.9552,0.9552,0.9552,0.0],["1984-12-24",0.9552,0.9552,0.9552,0.9552,0.0],["1984-12-26",0.9703,0.9703,0.9703,0.9703,709.0],["1984-12-27",0.9703,0.9703,0.9703,0.9703,0.0],["1984-12-28",0.9703,0.9703,0.9703,0.9703,0.0],["1984-12-31",0.9703,0.9703,0.9703,0.9703,0.0],["1985-01-02",0.9703,0.9703,0.9703,0.9703,354.0],["1985-01-03",0.9703,0.9703,0.9703,0.9703,2835.0],["1985-01-04",0.9703,0.9703,0.94,0.94,1772.0],["1985-01-07",0.94,0.94,0.94,0.94,0.0],["1985-01-08",0.94,0.94,0.94,0.94,0.0],["1985-01-09",0.94,0.94,0.94,0.94,0.0],["1985-01-10",0.9552,0.9703,0.9552,0.9703,1418.0],["1985-01-11",0.9703,0.9703,0.9703,0.9703,0.0],["1985-01-14",0.9703,1.0006,0.9703,1.0006,3898.0],["1985-01-15",0.9703,0.9703,0.9703,0.9703,10986.0],["1985-01-16",0.9703,1.0006,0.9703,1.0006,3544.0],["1985-01-17",1.0006,1.0006,1.0006,1.0006,0.0],["1985-01-18",1.0006,1.0006,1.0006,1.0006,3898.0],["1985-01-21",0.9703,0.9703,0.9703,0.9703,3898.0],["1985-01-22",1.0006,1.0006,1.0006,1.0006,709.0],["1985-01-23",1.0006,1.0006,0.9703,1.0006,3898.0],["1985-01-24",1.0006,1.0006,1.0006,1.0006,0.0],["1985-01-25",1.0006,1.0006,0.9703,1.0006,1772.0],["1985-01-28",1.031,1.031,1.031,1.031,2835.0],["1985-01-29",1.031,1.031,1.031,1.031,5670.0],["1985-01-30",1.031,1.031,1.0006,1.031,709.0],["1985-01-31",1.0006,1.0006,1.0006,1.0006,354.0],["1985-02-01",1.031,1.1523,1.031,1.1523,12049.0],["1985-02-04",1.1826,1.2584,1.1826,1.2584,6379.0],["1985-02-05",1.2584,1.319,1.2584,1.2584,6379.0],["1985-02-06",1.2584,1.2887,1.2129,1.2281,19491.0],["1985-02-07",1.2281,1.2584,1.2281,1.2584,5670.0],["1985-02-08",1.2584,1.2584,1.2584,1.2584,1772.0],["1985-02-11",1.2281,1.2281,1.2281,1.2281,1418.0],["1985-02-12",1.2281,1.2584,1.2281,1.2584,709.0],["1985-02-13",1.2281,1.2281,1.2281,1.2281,3544.0],["1985-02-14",1.2281,1.2281,1.2281,1.2281,1418.0],["1985-02-15",1.2281,1.2281,1.2129,1.2281,1772.0],["1985-02-19",1.2281,1.2281,1.2281,1.2281,709.0],["1985-02-20",1.2129,1.2129,1.2129,1.2129,3544.0],["1985-02-21",1.2129,1.2129,1.1977,1.2129,5670.0],["1985-02-22",1.2129,1.2281,1.1977,1.1977,2835.0],["1985-02-25",1.1977,1.1977,1.1977,1.1977,354.0],["1985-02-26",1.2129,1.2129,1.2129,1.2129,1418.0],["1985-02-27",1.2129,1.2129,1.2129,1.2129,0.0],["1985-02-28",1.2129,1.2129,1.2129,1.2129,1418.0],["1985-03-01",1.1977,1.1977,1.1977,1.1977,1418.0],["1985-03-04",1.1826,1.1826,1.1826,1.1826,1418.0],["1985-03-05",1.1826,1.1826,1.1826,1.1826,0.0],["1985-03-06",1.1674,1.1674,1.1674,1.1674,709.0],["1985-03-07",1.1674,1.1674,1.1523,1.1674,3544.0],["1985-03-08",1.1674,1.1674,1.1523,1.1674,709.0],["1985-03-11",1.1523,1.1523,1.1523,1.1523,354.0],["1985-03-12",1.1371,1.1371,1.1219,1.1371,6379.0],["1985-03-13",1.1371,1.1371,1.1371,1.1371,0.0],["1985-03-14",1.1371,1.1371,1.1371,1.1371,709.0],["1985-03-15",1.1371,1.1371,1.1371,1.1371,0.0],["1985-03-18",1.1371,1.1371,1.1371,1.1371,354.0],["1985-03-19",1.1371,1.1371,1.1371,1.1371,0.0],["1985-03-20",1.1371,1.1371,1.1371,1.1371,0.0],["1985-03-21",1.1219,1.1219,1.0916,1.1219,3898.0],["1985-03-22",1.1219,1.1219,1.1219,1.1219,0.0],["1985-03-25",1.0916,1.0916,1.0916,1.0916,1418.0],["1985-03-26",1.0916,1.0916,1.0916,1.0916,0.0],["1985-03-27",1.0916,1.0916,1.0916,1.0916,1418.0],["1985-03-28",1.0916,1.0916,1.0916,1.0916,0.0],["1985-03-29",1.0916,1.0916,1.0916,1.0916,0.0],["1985-04-01",1.0916,1.0916,1.0916,1.0916,0.0],["1985-04-02",1.1219,1.1219,1.1219,1.1219,1418.0],["1985-04-03",1.0916,1.0916,1.0916,1.0916,354.0],["1985-04-04",1.0916,1.1219,1.0916,1.1219,709.0],["1985-04-08",1.0916,1.0916,1.0916,1.0916,3544.0],["1985-04-09",1.0916,1.0916,1.0613,1.0613,1772.0],["1985-04-10",1.0613,1.0613,1.0613,1.0613,0.0],["1985-04-11",1.0613,1.0613,1.0613,1.0613,0.0],["1985-04-12",1.0613,1.0916,1.0613,1.0916,1418.0],["1985-04-15",1.0916,1.0916,1.0916,1.0916,709.0],["1985-04-16",1.0916,1.0916,1.0916,1.0916,0.0],["1985-04-17",1.0613,1.0613,1.0613,1.0613,1772.0],["1985-04-18",1.0613,1.0613,1.0613,1.0613,0.0],["1985-04-19",1.0613,1.0613,1.0613,1.0613,0.0],["1985-04-22",1.0613,1.0613,1.0613,1.0613,0.0],["1985-04-23",1.0613,1.0613,1.0613,1.0613,0.0],["1985-04-24",1.0613,1.0613,1.0613,1.0613,0.0],["1985-04-25",1.0916,1.0916,1.0916,1.0916,709.0],["1985-04-26",1.0916,1.0916,1.0916,1.0916,0.0],["1985-04-29",1.0916,1.0916,1.0916,1.0916,0.0],["1985-04-30",1.0916,1.0916,1.0916,1.0916,0.0],["1985-05-01",1.0916,1.0916,1.0916,1.0916,0.0],["1985-05-02",1.0916,1.0916,1.0916,1.0916,1772.0],["1985-05-03",1.0613,1.0613,1.0613,1.0613,354.0],["1985-05-06",1.0613,1.0613,1.0613,1.0613,0.0],["1985-05-07",1.0916,1.0916,1.0916,1.0916,1772.0],["1985-05-08",1.1219,1.1219,1.1219,1.1219,1418.0],["1985-05-09",1.1219,1.1371,1.0916,1.0916,15947.0],["1985-05-10",1.1219,1.1219,1.1219,1.1219,709.0],["1985-05-13",1.1219,1.1219,1.1219,1.1219,0.0],["1985-05-14",1.1219,1.1219,1.1219,1.1219,0.0],["1985-05-15",1.0916,1.0916,1.0916,1.0916,354.0],["1985-05-16",1.0916,1.0916,1.0916,1.0916,1418.0],["1985-05-17",1.0916,1.0916,1.0916,1.0916,709.0],["1985-05-20",1.1219,1.1523,1.1219,1.1523,3544.0],["1985-05-21",1.1371,1.1371,1.1371,1.1371,354.0],["1985-05-22",1.1371,1.1371,1.1371,1.1371,0.0],["1985-05-23",1.1371,1.1371,1.1371,1.1371,0.0],["1985-05-24",1.1371,1.1371,1.1371,1.1371,0.0],["1985-05-28",1.1371,1.1371,1.1371,1.1371,0.0],["1985-05-29",1.1219,1.1219,1.0916,1.0916,1418.0],["1985-05-30",1.0916,1.0916,1.0916,1.0916,1772.0],["1985-05-31",1.0916,1.0916,1.0613,1.0916,3544.0],["1985-06-03",1.1219,1.1219,1.1219,1.1219,709.0],["1985-06-04",1.1219,1.1219,1.1219,1.1219,709.0],["1985-06-05",1.1371,1.1371,1.1371,1.1371,709.0],["1985-06-06",1.1371,1.1826,1.1371,1.1523,8505.0],["1985-06-07",1.1674,1.1826,1.1674,1.1826,3544.0],["1985-06-10",1.1977,1.2281,1.1977,1.2281,1772.0],["1985-06-11",1.2281,1.2281,1.2281,1.2281,0.0],["1985-06-12",1.2129,1.2129,1.2129,1.2129,709.0],["1985-06-13",1.1977,1.1977,1.1977,1.1977,709.0],["1985-06-14",1.1977,1.1977,1.1977,1.1977,0.0],["1985-06-17",1.1977,1.1977,1.1977,1.1977,0.0],["1985-06-18",1.2129,1.2129,1.2129,1.2129,3544.0],["1985-06-19",1.2129,1.2129,1.2129,1.2129,0.0],["1985-06-20",1.1977,1.1977,1.1977,1.1977,709.0],["1985-06-21",1.1674,1.1674,1.1371,1.1674,8151.0],["1985-06-24",1.1826,1.1826,1.1826,1.1826,709.0],["1985-06-25",1.1826,1.1826,1.1826,1.1826,0.0],["1985-06-26",1.1977,1.1977,1.1977,1.1977,354.0],["1985-06-27",1.1977,1.1977,1.1977,1.1977,0.0],["1985-06-28",1.1977,1.1977,1.1977,1.1977,709.0],["1985-07-01",1.1977,1.1977,1.1977,1.1977,0.0],["1985-07-02",1.2129,1.2129,1.2129,1.2129,709.0],["1985-07-03",1.2129,1.2129,1.2129,1.2129,0.0],["1985-07-05",1.2281,1.2281,1.2281,1.2281,3544.0],["1985-07-08",1.2281,1.2584,1.2281,1.2584,3544.0],["1985-07-09",1.2584,1.2584,1.2281,1.2281,2835.0],["1985-07-10",1.2281,1.2281,1.2281,1.2281,0.0],["1985-07-11",1.2584,1.2584,1.2584,1.2584,709.0],["1985-07-12",1.2584,1.2584,1.2584,1.2584,0.0],["1985-07-15",1.2281,1.2281,1.2281,1.2281,354.0],["1985-07-16",1.2281,1.2281,1.2281,1.2281,0.0],["1985-07-17",1.2129,1.2129,1.1826,1.2129,4607.0],["1985-07-18",1.1826,1.1826,1.1826,1.1826,1418.0],["1985-07-19",1.1977,1.2129,1.1977,1.2129,1772.0],["1985-07-22",1.2129,1.2129,1.2129,1.2129,0.0],["1985-07-23",1.2129,1.2281,1.2129,1.2281,5670.0],["1985-07-24",1.2129,1.2129,1.2129,1.2129,1418.0],["1985-07-25",1.2129,1.2129,1.2129,1.2129,0.0],["1985-07-26",1.2129,1.2129,1.2129,1.2129,0.0],["1985-07-29",1.2281,1.2281,1.2281,1.2281,709.0],["1985-07-30",1.2129,1.2129,1.2129,1.2129,1418.0],["1985-07-31",1.2129,1.2129,1.2129,1.2129,0.0],["1985-08-01",1.2129,1.2129,1.2129,1.2129,0.0],["1985-08-02",1.2281,1.2281,1.2281,1.2281,709.0],["1985-08-05",1.2281,1.2281,1.2281,1.2281,0.0],["1985-08-06",1.2281,1.2281,1.2281,1.2281,0.0],["1985-08-07",1.1977,1.1977,1.1977,1.1977,1418.0],["1985-08-08",1.1977,1.1977,1.1977,1.1977,0.0],["1985-08-09",1.1977,1.2129,1.1826,1.2129,3544.0],["1985-08-12",1.2129,1.2129,1.2129,1.2129,0.0],["1985-08-13",1.1826,1.1826,1.1826,1.1826,1418.0],["1985-08-14",1.1674,1.1674,1.1523,1.1523,2835.0],["1985-08-15",1.1674,1.1826,1.1674,1.1826,1418.0],["1985-08-16",1.1826,1.1826,1.1523,1.1826,4607.0],["1985-08-19",1.1977,1.1977,1.1977,1.1977,709.0],["1985-08-20",1.1977,1.1977,1.1977,1.1977,0.0],["1985-08-21",1.2129,1.2129,1.2129,1.2129,1772.0],["1985-08-22",1.1977,1.1977,1.1826,1.1977,2835.0],["1985-08-23",1.1977,1.1977,1.1826,1.1977,2835.0],["1985-08-26",1.1826,1.1826,1.1826,1.1826,709.0],["1985-08-27",1.1826,1.1826,1.1826,1.1826,354.0],["1985-08-28",1.1674,1.1674,1.1674,1.1674,709.0],["1985-08-29",1.1523,1.1523,1.1371,1.1523,4607.0],["1985-08-30",1.1523,1.1674,1.1523,1.1674,4607.0],["1985-09-03",1.1523,1.1523,1.0916,1.1219,11340.0],["1985-09-04",1.0916,1.0916,1.0613,1.0613,6379.0],["1985-09-05",1.031,1.031,1.0006,1.0006,4607.0],["1985-09-06",1.0006,1.0006,1.0006,1.0006,0.0],["1985-09-09",1.0006,1.0006,1.0006,1.0006,709.0],["1985-09-10",1.0006,1.0006,0.9703,0.9703,1772.0],["1985-09-11",0.9703,0.9703,0.9248,0.9703,16656.0],["1985-09-12",0.9552,0.9552,0.9248,0.9552,6379.0],["1985-09-13",0.9552,0.9703,0.9552,0.9703,2835.0],["1985-09-16",0.9703,0.9703,0.9703,0.9703,0.0],["1985-09-17",0.9703,0.9703,0.9703,0.9703,3544.0],["1985-09-18",0.9703,0.9703,0.9703,0.9703,1418.0],["1985-09-19",1.0006,1.0006,1.0006,1.0006,1418.0],["1985-09-20",0.9552,0.9552,0.94,0.9552,8151.0],["1985-09-23",0.9552,0.9552,0.94,0.9552,1772.0],["1985-09-24",0.9248,0.9248,0.8794,0.9097,9568.0],["1985-09-25",0.8945,0.8945,0.8945,0.8945,709.0],["1985-09-26",0.8945,0.8945,0.8794,0.8945,1418.0],["1985-09-30",0.8945,0.8945,0.849,0.849,3898.0],["1985-10-01",0.849,0.8794,0.849,0.8794,2835.0],["1985-10-02",0.8945,0.8945,0.8945,0.8945,709.0],["1985-10-03",0.8945,0.8945,0.8945,0.8945,0.0],["1985-10-04",0.8945,0.8945,0.8945,0.8945,0.0],["1985-10-07",0.8945,0.8945,0.8945,0.8945,0.0],["1985-10-08",0.8794,0.8794,0.8794,0.8794,354.0],["1985-10-09",0.8794,0.8794,0.8794,0.8794,354.0],["1985-10-10",0.8794,0.8794,0.8794,0.8794,0.0],["1985-10-11",0.8794,0.8945,0.8794,0.8794,1772.0],["1985-10-14",0.8794,0.8794,0.8794,0.8794,0.0],["1985-10-15",0.8642,0.8642,0.849,0.849,1418.0],["1985-10-16",0.849,0.849,0.849,0.849,0.0],["1985-10-17",0.849,0.849,0.849,0.849,709.0],["1985-10-18",0.849,0.849,0.8339,0.849,1772.0],["1985-10-21",0.849,0.849,0.8339,0.8339,709.0],["1985-10-22",0.8339,0.8339,0.8035,0.8339,1418.0],["1985-10-23",0.8339,0.8339,0.8339,0.8339,0.0],["1985-10-24",0.8339,0.8339,0.8339,0.8339,1772.0],["1985-10-25",0.8339,0.849,0.8339,0.849,1772.0],["1985-10-28",0.849,0.849,0.849,0.849,0.0],["1985-10-29",0.849,0.849,0.849,0.849,0.0],["1985-10-30",0.849,0.849,0.849,0.849,0.0],["1985-10-31",0.8339,0.8339,0.8339,0.8339,709.0],["1985-11-01",0.8339,0.8339,0.8339,0.8339,0.0],["1985-11-04",0.8339,0.8339,0.8339,0.8339,0.0],["1985-11-05",0.8339,0.8339,0.8339,0.8339,0.0],["1985-11-06",0.8035,0.8035,0.8035,0.8035,709.0],["1985-11-07",0.8035,0.8035,0.8035,0.8035,0.0],["1985-11-08",0.8035,0.8035,0.8035,0.8035,0.0],["1985-11-11",0.8035,0.8339,0.8035,0.8339,2835.0],["1985-11-12",0.8339,0.8339,0.8035,0.8339,2835.0],["1985-11-13",0.8339,0.8339,0.8339,0.8339,0.0],["1985-11-14",0.8035,0.8035,0.8035,0.8035,709.0],["1985-11-15",0.8035,0.8035,0.8035,0.8035,0.0],["1985-11-18",0.8035,0.8339,0.8035,0.8339,1772.0],["1985-11-19",0.849,0.849,0.849,0.849,709.0],["1985-11-20",0.849,0.849,0.849,0.849,354.0],["1985-11-21",0.849,0.849,0.849,0.849,0.0],["1985-11-22",0.8339,0.8339,0.8035,0.8035,1772.0],["1985-11-25",0.8035,0.8035,0.8035,0.8035,0.0],["1985-11-26",0.8035,0.8035,0.8035,0.8035,1418.0],["1985-11-27",0.8035,0.8035,0.8035,0.8035,709.0],["1985-11-29",0.8035,0.8035,0.8035,0.8035,0.0],["1985-12-02",0.8035,0.8035,0.8035,0.8035,0.0],["1985-12-03",0.8035,0.8035,0.8035,0.8035,0.0],["1985-12-04",0.8035,0.8035,0.8035,0.8035,354.0],["1985-12-05",0.8035,0.8035,0.8035,0.8035,0.0],["1985-12-06",0.8035,0.8035,0.8035,0.8035,709.0],["1985-12-09",0.8035,0.8035,0.8035,0.8035,354.0],["1985-12-10",0.8035,0.8035,0.8035,0.8035,354.0],["1985-12-11",0.8035,0.8035,0.8035,0.8035,0.0],["1985-12-12",0.8035,0.8035,0.7732,0.7732,1418.0],["1985-12-13",0.7732,0.7732,0.7732,0.7732,1418.0],["1985-12-16",0.7732,0.7732,0.7732,0.7732,3544.0],["1985-12-17",0.8035,0.8035,0.8035,0.8035,3544.0],["1985-12-18",0.8035,0.8035,0.8035,0.8035,709.0],["1985-12-19",0.8035,0.8035,0.8035,0.8035,0.0],["1985-12-20",0.7732,0.7732,0.7732,0.7732,709.0],["1985-12-23",0.7732,0.7732,0.7429,0.7429,6379.0],["1985-12-24",0.7429,0.7429,0.7429,0.7429,19845.0],["1985-12-26",0.7429,0.7732,0.7429,0.7732,1418.0],["1985-12-27",0.7732,0.7732,0.7732,0.7732,0.0],["1985-12-30",0.7732,0.7732,0.7732,0.7732,1418.0],["1985-12-31",0.7732,0.8035,0.7732,0.7732,1772.0],["1986-01-02",0.7732,0.7732,0.7732,0.7732,0.0],["1986-01-03",0.7732,0.7732,0.7732,0.7732,0.0],["1986-01-06",0.8035,0.8035,0.8035,0.8035,709.0],["1986-01-07",0.8035,0.8035,0.8035,0.8035,0.0],["1986-01-08",0.8035,0.8035,0.8035,0.8035,0.0],["1986-01-09",0.7732,0.7732,0.7429,0.7732,1772.0],["1986-01-10",0.7732,0.7732,0.7732,0.7732,0.0],["1986-01-13",0.7732,0.7732,0.7732,0.7732,0.0],["1986-01-14",0.7429,0.7429,0.7429,0.7429,3544.0],["1986-01-15",0.7429,0.7429,0.7126,0.7429,3898.0],["1986-01-16",0.7429,0.7429,0.7429,0.7429,354.0],["1986-01-17",0.7429,0.7429,0.7429,0.7429,3544.0],["1986-01-20",0.7429,0.7429,0.7429,0.7429,0.0],["1986-01-21",0.7429,0.7429,0.7429,0.7429,709.0],["1986-01-22",0.7429,0.7429,0.7126,0.7429,3544.0],["1986-01-23",0.7429,0.7429,0.7429,0.7429,1772.0],["1986-01-24",0.7429,0.7429,0.7429,0.7429,0.0],["1986-01-27",0.7429,0.7429,0.7429,0.7429,709.0],["1986-01-28",0.7429,0.7429,0.7429,0.7429,1772.0],["1986-01-29",0.7429,0.7429,0.7429,0.7429,1418.0],["1986-01-30",0.7429,0.7429,0.7429,0.7429,6379.0],["1986-01-31",0.7429,0.7732,0.7429,0.7732,3544.0],["1986-02-03",0.7732,0.7732,0.7732,0.7732,709.0],["1986-02-04",0.7732,0.7732,0.7732,0.7732,354.0],["1986-02-05",0.8035,0.8035,0.8035,0.8035,2835.0],["1986-02-06",0.8035,0.8035,0.8035,0.8035,0.0],["1986-02-07",0.8035,0.8339,0.8035,0.8339,10986.0],["1986-02-10",0.8339,0.8339,0.8035,0.8035,3898.0],["1986-02-11",0.8035,0.8035,0.8035,0.8035,354.0],["1986-02-12",0.8339,0.8339,0.8339,0.8339,709.0],["1986-02-13",0.8339,0.8339,0.8339,0.8339,0.0],["1986-02-14",0.8035,0.8035,0.7732,0.7732,8151.0],["1986-02-18",0.7732,0.7732,0.7732,0.7732,0.0],["1986-02-19",0.7732,0.7732,0.7732,0.7732,0.0],["1986-02-20",0.7732,0.7732,0.7732,0.7732,0.0],["1986-02-21",0.7732,0.7732,0.7732,0.7732,0.0],["1986-02-24",0.7732,0.7732,0.7732,0.7732,0.0],["1986-02-25",0.7732,0.7732,0.7429,0.7732,9214.0],["1986-02-26",0.7732,0.8035,0.7732,0.8035,3544.0],["1986-02-27",0.8035,0.8339,0.8035,0.8339,2835.0],["1986-02-28",0.8339,0.8339,0.8339,0.8339,0.0],["1986-03-03",0.8339,0.8339,0.8339,0.8339,354.0],["1986-03-04",0.8035,0.8035,0.8035,0.8035,709.0],["1986-03-05",0.8035,0.8035,0.8035,0.8035,0.0],["1986-03-06",0.8035,0.8035,0.8035,0.8035,0.0],["1986-03-07",0.8035,0.8339,0.7732,0.7732,6379.0],["1986-03-10",0.8035,0.8035,0.8035,0.8035,1772.0],["1986-03-11",0.8035,0.8035,0.8035,0.8035,354.0],["1986-03-12",0.8339,0.8339,0.8339,0.8339,1418.0],["1986-03-13",0.8035,0.8035,0.8035,0.8035,709.0],["1986-03-14",0.8035,0.8035,0.8035,0.8035,0.0],["1986-03-17",0.8035,0.8339,0.8035,0.8035,1772.0],["1986-03-18",0.8035,0.8339,0.8035,0.8339,1772.0],["1986-03-19",0.8339,0.8339,0.8035,0.8339,1418.0],["1986-03-20",0.8339,0.8339,0.8339,0.8339,0.0],["1986-03-21",0.8339,0.8339,0.8035,0.8339,1772.0],["1986-03-24",0.8339,0.8339,0.8339,0.8339,0.0],["1986-03-25",0.8035,0.8035,0.8035,0.8035,709.0],["1986-03-26",0.8035,0.8035,0.8035,0.8035,354.0],["1986-03-27",0.8035,0.8035,0.8035,0.8035,0.0],["1986-03-31",0.8035,0.8035,0.8035,0.8035,0.0],["1986-04-01",0.8035,0.8035,0.7732,0.8035,6379.0],["1986-04-02",0.8035,0.8035,0.8035,0.8035,709.0],["1986-04-03",0.8035,0.8339,0.8035,0.8035,15238.0],["1986-04-04",0.8339,0.8794,0.8339,0.8794,14175.0],["1986-04-07",0.8642,0.8642,0.849,0.849,5670.0],["1986-04-08",0.849,0.8945,0.849,0.8945,12049.0],["1986-04-09",0.9097,0.9097,0.9097,0.9097,709.0],["1986-04-10",0.9248,0.9552,0.9248,0.9552,3544.0],["1986-04-11",0.9552,0.9703,0.9552,0.9703,3544.0],["1986-04-14",0.9703,0.9703,0.9552,0.9552,1418.0],["1986-04-15",0.9552,0.9552,0.9552,0.9552,0.0],["1986-04-16",0.9552,0.9552,0.8945,0.9248,39690.0],["1986-04-17",0.9248,0.9248,0.9248,0.9248,0.0],["1986-04-18",0.9248,0.9248,0.9248,0.9248,354.0],["1986-04-21",0.94,0.94,0.94,0.94,709.0],["1986-04-22",0.9552,1.0006,0.9552,1.0006,16656.0],["1986-04-23",1.0006,1.1523,1.0006,1.1371,29768.0],["1986-04-24",1.1371,1.1371,1.1371,1.1371,0.0],["1986-04-25",1.1219,1.1219,1.031,1.031,17719.0],["1986-04-28",1.0613,1.0916,1.0613,1.0613,8505.0],["1986-04-29",1.0613,1.0916,1.0613,1.0613,1772.0],["1986-04-30",1.0613,1.0613,1.0613,1.0613,1772.0],["1986-05-01",1.0613,1.0916,1.0613,1.0916,6379.0],["1986-05-02",1.0916,1.0916,1.0916,1.0916,0.0],["1986-05-05",1.0916,1.0916,1.0916,1.0916,0.0],["1986-05-06",1.0916,1.0916,1.0916,1.0916,0.0],["1986-05-07",1.0916,1.1219,1.0613,1.1219,4607.0],["1986-05-08",1.1371,1.1674,1.1371,1.1674,2835.0],["1986-05-09",1.1826,1.2281,1.1826,1.2281,3544.0],["1986-05-12",1.2281,1.2887,1.2281,1.2887,13112.0],["1986-05-13",1.2584,1.2584,1.2584,1.2584,3898.0],["1986-05-14",1.2281,1.2281,1.2281,1.2281,3544.0],["1986-05-15",1.2129,1.2129,1.1674,1.1674,7442.0],["1986-05-16",1.1523,1.1523,1.1523,1.1523,1418.0],["1986-05-19",1.1371,1.1371,1.1219,1.1219,3544.0],["1986-05-20",1.0916,1.0916,1.0916,1.0916,3544.0],["1986-05-21",1.0916,1.0916,1.0916,1.0916,0.0],["1986-05-22",1.0916,1.0916,1.0916,1.0916,709.0],["1986-05-23",1.0916,1.1219,1.0613,1.1219,8151.0],["1986-05-27",1.1219,1.1219,1.1219,1.1219,0.0],["1986-05-28",1.0916,1.0916,1.0916,1.0916,354.0],["1986-05-29",1.0916,1.0916,1.0916,1.0916,354.0],["1986-05-30",1.0916,1.1219,1.0916,1.1219,3544.0],["1986-06-02",1.1371,1.1371,1.1371,1.1371,354.0],["1986-06-03",1.1371,1.1371,1.1371,1.1371,0.0],["1986-06-04",1.1371,1.1523,1.1371,1.1523,6379.0],["1986-06-05",1.1523,1.1523,1.1523,1.1523,0.0],["1986-06-06",1.1523,1.1523,1.1523,1.1523,0.0],["1986-06-09",1.1523,1.1523,1.1523,1.1523,0.0],["1986-06-10",1.1523,1.1523,1.1523,1.1523,0.0],["1986-06-11",1.1219,1.1219,1.0916,1.0916,1772.0],["1986-06-12",1.0916,1.0916,1.0916,1.0916,0.0],["1986-06-13",1.0916,1.0916,1.0916,1.0916,0.0],["1986-06-16",1.0613,1.0613,1.031,1.031,3544.0],["1986-06-17",1.031,1.031,1.031,1.031,709.0],["1986-06-18",1.031,1.031,1.0006,1.0006,3544.0],["1986-06-19",1.0006,1.0006,0.9703,0.9703,2835.0],["1986-06-20",0.9703,0.9703,0.9703,0.9703,709.0],["1986-06-23",0.9703,0.9703,0.9703,0.9703,0.0],["1986-06-24",1.0006,1.0006,1.0006,1.0006,4607.0],["1986-06-25",1.031,1.031,1.031,1.031,709.0],["1986-06-26",1.031,1.031,1.031,1.031,0.0],["1986-06-27",1.031,1.031,1.031,1.031,709.0],["1986-06-30",1.031,1.031,1.031,1.031,0.0],["1986-07-01",1.031,1.031,1.031,1.031,0.0],["1986-07-02",1.031,1.031,1.031,1.031,709.0],["1986-07-03",1.031,1.031,1.031,1.031,0.0],["1986-07-07",1.0006,1.0006,1.0006,1.0006,1772.0],["1986-07-08",1.0006,1.0006,1.0006,1.0006,0.0],["1986-07-09",1.0006,1.0006,1.0006,1.0006,0.0],["1986-07-10",1.0006,1.0006,1.0006,1.0006,0.0],["1986-07-11",1.031,1.031,1.031,1.031,709.0],["1986-07-14",1.031,1.031,1.031,1.031,0.0],["1986-07-15",1.031,1.031,1.0006,1.031,3898.0],["1986-07-16",1.031,1.031,1.0006,1.0006,1418.0],["1986-07-17",1.0006,1.0006,0.9703,1.0006,1772.0],["1986-07-18",1.0006,1.031,1.0006,1.031,1418.0],["1986-07-21",1.031,1.031,1.031,1.031,0.0],["1986-07-22",1.031,1.0613,1.031,1.0613,2835.0],["1986-07-23",1.031,1.031,1.031,1.031,354.0],["1986-07-24",1.031,1.031,1.031,1.031,0.0],["1986-07-25",1.031,1.0613,1.031,1.0613,3544.0],["1986-07-28",1.0613,1.0613,1.0613,1.0613,709.0],["1986-07-29",1.0613,1.0613,1.0613,1.0613,0.0],["1986-07-30",1.0613,1.0613,1.0613,1.0613,1418.0],["1986-07-31",1.0613,1.0613,1.0613,1.0613,0.0],["1986-08-01",1.031,1.031,1.031,1.031,1772.0],["1986-08-04",1.0613,1.0613,1.0613,1.0613,709.0],["1986-08-05",1.0613,1.0613,1.0613,1.0613,709.0],["1986-08-06",1.0613,1.0613,1.0613,1.0613,0.0],["1986-08-07",1.0613,1.0916,1.0613,1.0916,3544.0],["1986-08-08",1.0613,1.0613,1.0613,1.0613,354.0],["1986-08-11",1.0613,1.0613,1.0613,1.0613,0.0],["1986-08-12",1.0916,1.0916,1.0916,1.0916,709.0],["1986-08-13",1.0916,1.1371,1.0916,1.1219,8505.0],["1986-08-14",1.0916,1.0916,1.0916,1.0916,3544.0],["1986-08-15",1.0613,1.0613,1.0613,1.0613,709.0],["1986-08-18",1.0613,1.0613,1.0613,1.0613,0.0],["1986-08-19",1.0613,1.0613,1.0613,1.0613,0.0],["1986-08-20",1.0613,1.1219,1.0613,1.1219,3898.0],["1986-08-21",1.0916,1.0916,1.0916,1.0916,709.0],["1986-08-22",1.0916,1.0916,1.0916,1.0916,0.0],["1986-08-25",1.0916,1.0916,1.0916,1.0916,354.0],["1986-08-26",1.1219,1.1219,1.1219,1.1219,1418.0],["1986-08-27",1.1219,1.1219,1.1219,1.1219,0.0],["1986-08-28",1.1219,1.1219,1.1219,1.1219,0.0],["1986-08-29",1.1523,1.1674,1.1523,1.1674,4607.0],["1986-09-02",1.1523,1.1523,1.1371,1.1371,1772.0],["1986-09-03",1.1371,1.1371,1.0916,1.0916,1772.0],["1986-09-04",1.0916,1.1219,1.0916,1.1219,1418.0],["1986-09-05",1.0916,1.0916,1.0613,1.0613,1772.0],["1986-09-08",1.0613,1.0613,1.031,1.0613,3898.0],["1986-09-09",1.0613,1.0613,1.031,1.0613,3544.0],["1986-09-10",1.0613,1.0613,1.0613,1.0613,1418.0],["1986-09-11",1.031,1.031,1.031,1.031,1418.0],["1986-09-12",1.031,1.031,1.031,1.031,3898.0],["1986-09-15",1.031,1.031,1.031,1.031,0.0],["1986-09-16",1.031,1.031,1.0006,1.031,1418.0],["1986-09-17",1.031,1.031,1.031,1.031,0.0],["1986-09-18",1.0006,1.0006,1.0006,1.0006,709.0],["1986-09-19",1.0006,1.0006,1.0006,1.0006,0.0],["1986-09-22",0.9703,0.9703,0.9703,0.9703,1772.0],["1986-09-23",0.9703,0.9703,0.9703,0.9703,0.0],["1986-09-24",0.9703,0.9703,0.9703,0.9703,0.0],["1986-09-25",0.9703,0.9703,0.9703,0.9703,0.0],["1986-09-26",0.9703,0.9703,0.94,0.9703,4607.0],["1986-09-29",0.9703,0.9703,0.9703,0.9703,1418.0],["1986-09-30",0.9703,0.9703,0.9703,0.9703,0.0],["1986-10-01",0.9703,0.9703,0.9703,0.9703,0.0],["1986-10-02",0.9703,0.9703,0.9703,0.9703,0.0],["1986-10-03",0.9703,0.9703,0.9703,0.9703,0.0],["1986-10-06",0.9703,0.9703,0.9703,0.9703,0.0],["1986-10-07",0.9552,0.9552,0.9552,0.9552,1418.0],["1986-10-08",0.9552,0.9552,0.9552,0.9552,709.0],["1986-10-09",0.9552,0.9552,0.9552,0.9552,0.0],["1986-10-10",0.9703,1.0006,0.9703,1.0006,6379.0],["1986-10-13",1.031,1.031,1.031,1.031,1418.0],["1986-10-14",1.031,1.031,1.031,1.031,0.0],["1986-10-15",1.031,1.031,1.0006,1.031,1772.0],["1986-10-16",1.0006,1.0006,1.0006,1.0006,709.0],["1986-10-17",1.0006,1.0006,1.0006,1.0006,0.0],["1986-10-20",1.0006,1.031,1.0006,1.031,1418.0],["1986-10-21",1.031,1.0916,1.031,1.0916,5316.0],["1986-10-22",1.0613,1.0613,1.0613,1.0613,709.0],["1986-10-23",1.0613,1.0613,1.0613,1.0613,354.0],["1986-10-24",1.0613,1.1523,1.0613,1.1523,2835.0],["1986-10-27",1.1523,1.2129,1.1523,1.2129,5316.0],["1986-10-28",1.2129,1.2129,1.2129,1.2129,0.0],["1986-10-29",1.1826,1.1826,1.1826,1.1826,354.0],["1986-10-30",1.1826,1.1826,1.1826,1.1826,709.0],["1986-10-31",1.1826,1.1826,1.1826,1.1826,0.0],["1986-11-03",1.1674,1.1674,1.1674,1.1674,354.0],["1986-11-04",1.1523,1.1523,1.1219,1.1371,8151.0],["1986-11-05",1.1523,1.1523,1.1523,1.1523,709.0],["1986-11-06",1.1523,1.1523,1.1523,1.1523,0.0],["1986-11-07",1.1219,1.1219,1.1219,1.1219,709.0],["1986-11-10",1.1523,1.1523,1.1523,1.1523,709.0],["1986-11-11",1.1523,1.1523,1.1523,1.1523,0.0],["1986-11-12",1.1523,1.1523,1.1219,1.1523,1418.0],["1986-11-13",1.1523,1.1523,1.1219,1.1523,10986.0],["1986-11-14",1.1523,1.1523,1.1371,1.1523,6379.0],["1986-11-17",1.1371,1.1371,1.1219,1.1219,2835.0],["1986-11-18",1.1523,1.1523,1.1523,1.1523,3544.0],["1986-11-19",1.1371,1.1371,1.1371,1.1371,709.0],["1986-11-20",1.1371,1.1371,1.1371,1.1371,1418.0],["1986-11-21",1.1371,1.1371,1.1371,1.1371,0.0],["1986-11-24",1.1371,1.1371,1.1371,1.1371,709.0],["1986-11-25",1.1371,1.1371,1.0916,1.1371,8151.0],["1986-11-26",1.1371,1.1523,1.1219,1.1371,5670.0],["1986-11-28",1.1219,1.1219,1.0916,1.0916,6379.0],["1986-12-01",1.0916,1.0916,1.0916,1.0916,0.0],["1986-12-02",1.0613,1.0613,1.0613,1.0613,709.0],["1986-12-03",1.0613,1.0613,1.0613,1.0613,354.0],["1986-12-04",1.0613,1.0613,1.0613,1.0613,2835.0],["1986-12-05",1.0613,1.0613,1.0613,1.0613,0.0],["1986-12-08",1.031,1.031,0.9703,0.9703,5316.0],["1986-12-09",1.0006,1.0006,1.0006,1.0006,354.0],["1986-12-10",1.0006,1.0006,0.9703,1.0006,1418.0],["1986-12-11",1.0006,1.0006,1.0006,1.0006,3544.0],["1986-12-12",0.9703,0.9703,0.9703,0.9703,709.0],["1986-12-15",0.9703,0.9703,0.9703,0.9703,709.0],["1986-12-16",0.9703,0.9703,0.9703,0.9703,709.0],["1986-12-17",0.9703,0.9703,0.9703,0.9703,0.0],["1986-12-18",0.9703,0.9703,0.9703,0.9703,0.0],["1986-12-19",0.9703,1.0006,0.94,0.94,6379.0],["1986-12-22",0.9248,0.9248,0.9248,0.9248,709.0],["1986-12-23",0.9097,0.9097,0.8794,0.9097,14884.0],["1986-12-24",0.9097,0.9097,0.9097,0.9097,0.0],["1986-12-26",0.9097,0.9097,0.9097,0.9097,0.0],["1986-12-29",0.9097,0.9097,0.9097,0.9097,0.0],["1986-12-30",0.9097,0.9097,0.9097,0.9097,709.0],["1986-12-31",0.9097,0.9248,0.8642,0.9248,12049.0],["1987-01-02",0.94,0.9552,0.94,0.9552,3544.0],["1987-01-05",0.94,0.94,0.94,0.94,709.0],["1987-01-06",0.94,0.94,0.9248,0.94,1418.0],["1987-01-07",0.94,0.9703,0.9097,0.9703,17719.0],["1987-01-08",0.9703,0.9703,0.9552,0.9552,143522.0],["1987-01-09",0.9552,0.9552,0.9552,0.9552,0.0],["1987-01-12",0.9552,0.9552,0.9552,0.9552,0.0],["1987-01-13",0.9552,0.9552,0.9552,0.9552,0.0],["1987-01-14",0.94,0.94,0.9248,0.9248,1418.0],["1987-01-15",0.94,0.94,0.94,0.94,1418.0],["1987-01-16",0.94,0.94,0.94,0.94,0.0],["1987-01-19",0.94,0.94,0.94,0.94,0.0],["1987-01-20",0.94,0.94,0.94,0.94,0.0],["1987-01-21",0.9248,0.9248,0.9248,0.9248,1418.0],["1987-01-22",0.9552,0.9552,0.9552,0.9552,1418.0],["1987-01-23",0.9703,0.9703,0.9703,0.9703,1418.0],["1987-01-26",0.9703,0.9703,0.9703,0.9703,1418.0],["1987-01-27",0.9703,0.9703,0.9703,0.9703,0.0],["1987-01-28",0.9703,0.9703,0.9703,0.9703,0.0],["1987-01-29",0.9703,0.9703,0.9703,0.9703,709.0],["1987-01-30",0.9703,0.9703,0.9703,0.9703,0.0],["1987-02-02",0.9703,0.9703,0.9703,0.9703,0.0],["1987-02-03",0.9703,0.9703,0.9703,0.9703,0.0],["1987-02-04",0.9703,0.9703,0.9703,0.9703,0.0],["1987-02-05",0.9703,1.0006,0.9703,1.0006,1772.0],["1987-02-06",1.0006,1.0006,1.0006,1.0006,0.0],["1987-02-09",1.0006,1.0006,1.0006,1.0006,0.0],["1987-02-10",1.0006,1.0006,1.0006,1.0006,0.0],["1987-02-11",1.0006,1.0006,1.0006,1.0006,0.0],["1987-02-12",1.0006,1.0006,1.0006,1.0006,0.0],["1987-02-13",1.0006,1.0006,1.0006,1.0006,1418.0],["1987-02-17",1.0006,1.031,1.0006,1.031,5316.0],["1987-02-18",1.031,1.031,1.031,1.031,1418.0],["1987-02-19",1.031,1.031,1.031,1.031,354.0],["1987-02-20",1.0006,1.0006,1.0006,1.0006,709.0],["1987-02-23",1.0006,1.0006,1.0006,1.0006,8505.0],["1987-02-24",1.0006,1.0006,0.9703,0.9703,18428.0],["1987-02-25",1.0006,1.0006,1.0006,1.0006,17719.0],["1987-02-26",1.0006,1.0006,1.0006,1.0006,10986.0],["1987-02-27",1.0006,1.0006,1.0006,1.0006,0.0],["1987-03-02",1.0006,1.0006,1.0006,1.0006,6379.0],["1987-03-03",1.0006,1.0006,1.0006,1.0006,0.0],["1987-03-04",1.0006,1.031,1.0006,1.031,6379.0],["1987-03-05",1.031,1.031,1.031,1.031,3544.0],["1987-03-06",1.031,1.031,1.031,1.031,41462.0],["1987-03-09",1.031,1.031,1.031,1.031,2835.0],["1987-03-10",1.031,1.031,1.031,1.031,1772.0],["1987-03-11",1.031,1.0613,1.031,1.0613,14884.0],["1987-03-12",1.0613,1.0916,1.0613,1.0916,48195.0],["1987-03-13",1.0916,1.1523,1.0916,1.1371,15238.0],["1987-03-16",1.1219,1.1219,1.0916,1.1219,4607.0],["1987-03-17",1.1219,1.1523,1.1219,1.1219,22680.0],["1987-03-18",1.1371,1.1371,1.1371,1.1371,4607.0],["1987-03-19",1.1219,1.1219,1.0916,1.1219,1772.0],["1987-03-20",1.1371,1.1371,1.1371,1.1371,709.0],["1987-03-23",1.0916,1.0916,1.0916,1.0916,3544.0],["1987-03-24",1.0916,1.0916,1.0916,1.0916,0.0],["1987-03-25",1.0916,1.0916,1.0916,1.0916,0.0],["1987-03-26",1.0916,1.0916,1.0916,1.0916,0.0],["1987-03-27",1.0916,1.0916,1.0916,1.0916,0.0],["1987-03-30",1.0916,1.0916,1.0916,1.0916,709.0],["1987-03-31",1.0916,1.0916,1.0916,1.0916,2835.0],["1987-04-01",1.0916,1.0916,1.0916,1.0916,354.0],["1987-04-02",1.0916,1.0916,1.0916,1.0916,0.0],["1987-04-03",1.0916,1.0916,1.0916,1.0916,35792.0],["1987-04-06",1.0916,1.0916,1.0916,1.0916,0.0],["1987-04-07",1.0916,1.0916,1.0916,1.0916,709.0],["1987-04-08",1.0916,1.0916,1.0613,1.0916,3898.0],["1987-04-09",1.0613,1.0613,1.0613,1.0613,354.0],["1987-04-10",1.0613,1.0613,1.0613,1.0613,0.0],["1987-04-13",1.0613,1.0613,1.0613,1.0613,0.0],["1987-04-14",1.0613,1.0613,1.0613,1.0613,0.0],["1987-04-15",1.0613,1.0613,1.0613,1.0613,0.0],["1987-04-16",1.0613,1.0613,1.031,1.031,1772.0],["1987-04-20",1.0006,1.0006,1.0006,1.0006,1418.0],["1987-04-21",1.0006,1.031,1.0006,1.031,5316.0],["1987-04-22",1.031,1.031,1.031,1.031,0.0],["1987-04-23",1.031,1.031,1.0006,1.031,8151.0],["1987-04-24",1.0006,1.0006,0.9703,1.0006,1772.0],["1987-04-27",1.0006,1.031,1.0006,1.031,6379.0],["1987-04-28",1.031,1.031,1.031,1.031,354.0],["1987-04-29",1.031,1.0916,1.031,1.0916,10986.0],["1987-04-30",1.0613,1.0613,1.031,1.0613,4607.0],["1987-05-01",1.0916,1.1523,1.0916,1.1371,88948.0],["1987-05-04",1.1523,1.1674,1.1523,1.1674,14175.0],["1987-05-05",1.1826,1.1977,1.1826,1.1977,5670.0],["1987-05-06",1.2129,1.2281,1.2129,1.2281,78317.0],["1987-05-07",1.2584,1.2887,1.2584,1.2584,60244.0],["1987-05-08",1.2584,1.2887,1.2281,1.2584,42171.0],["1987-05-11",1.2584,1.3494,1.2584,1.319,174707.0],["1987-05-12",1.319,1.3948,1.2887,1.3797,61307.0],["1987-05-13",1.3948,1.4403,1.3948,1.3948,10986.0],["1987-05-14",1.3494,1.3494,1.319,1.319,8505.0],["1987-05-15",1.3494,1.4252,1.3494,1.3797,48904.0],["1987-05-18",1.41,1.4858,1.41,1.4555,48195.0],["1987-05-19",1.4858,1.6071,1.4858,1.5161,248417.0],["1987-05-20",1.5161,1.5768,1.501,1.5768,88948.0],["1987-05-21",1.5768,1.5768,1.5161,1.5465,80089.0],["1987-05-22",1.5465,1.6374,1.501,1.6374,86468.0],["1987-05-26",1.6374,1.7284,1.5768,1.7132,80089.0],["1987-05-27",1.6981,1.6981,1.6071,1.6071,34020.0],["1987-05-28",1.6071,1.6677,1.5768,1.6071,34020.0],["1987-05-29",1.6071,1.6071,1.5465,1.6071,27996.0],["1987-06-01",1.5768,1.5768,1.5768,1.5768,1772.0],["1987-06-02",1.6071,1.6374,1.6071,1.6071,9214.0],["1987-06-03",1.6071,1.6071,1.5768,1.5768,7442.0],["1987-06-04",1.5768,1.5768,1.5465,1.5768,15238.0],["1987-06-05",1.5768,1.6071,1.5768,1.6071,5316.0],["1987-06-08",1.6071,1.6071,1.6071,1.6071,14884.0],["1987-06-09",1.6071,1.6374,1.6071,1.6374,11340.0],["1987-06-10",1.6374,1.6981,1.6071,1.6071,39690.0],["1987-06-11",1.6374,1.8648,1.6374,1.8042,198096.0],["1987-06-12",1.8042,1.8952,1.8042,1.8042,46069.0],["1987-06-15",1.7739,1.7739,1.7739,1.7739,1772.0],["1987-06-16",1.7739,1.8042,1.7587,1.789,71584.0],["1987-06-17",1.789,1.8042,1.7739,1.7739,35792.0],["1987-06-18",1.7739,1.789,1.7435,1.7435,21617.0],["1987-06-19",1.7435,1.7587,1.6981,1.6981,34729.0],["1987-06-22",1.6829,1.6829,1.5768,1.5768,25161.0],["1987-06-23",1.5768,1.6677,1.5768,1.6374,41108.0],["1987-06-24",1.6677,1.6981,1.6677,1.6829,9214.0],["1987-06-25",1.6374,1.6374,1.6071,1.6071,9568.0],["1987-06-26",1.6071,1.6071,1.6071,1.6071,1418.0],["1987-06-29",1.6071,1.6374,1.6071,1.6071,3544.0],["1987-06-30",1.6071,1.6071,1.5465,1.5465,9214.0],["1987-07-01",1.5465,1.5465,1.4858,1.4858,8151.0],["1987-07-02",1.501,1.501,1.501,1.501,1418.0],["1987-07-06",1.5161,1.5161,1.5161,1.5161,6379.0],["1987-07-07",1.5161,1.5161,1.5161,1.5161,1772.0],["1987-07-08",1.5465,1.5465,1.5465,1.5465,1418.0],["1987-07-09",1.5465,1.5465,1.5465,1.5465,3544.0],["1987-07-10",1.5465,1.5465,1.5465,1.5465,1772.0],["1987-07-13",1.5161,1.5161,1.4858,1.501,10986.0],["1987-07-14",1.4555,1.4555,1.3948,1.4403,17719.0],["1987-07-15",1.41,1.41,1.3948,1.3948,4607.0],["1987-07-16",1.3948,1.3948,1.3948,1.3948,10986.0],["1987-07-17",1.3948,1.4403,1.3948,1.4403,6379.0],["1987-07-20",1.4403,1.4403,1.41,1.41,6379.0],["1987-07-21",1.41,1.41,1.41,1.41,354.0],["1987-07-22",1.3797,1.3797,1.2584,1.319,20908.0],["1987-07-23",1.319,1.319,1.319,1.319,1772.0],["1987-07-24",1.2887,1.2887,1.2281,1.2584,14884.0],["1987-07-27",1.2281,1.2281,1.1826,1.1977,14175.0],["1987-07-28",1.1977,1.2129,1.1674,1.2129,18782.0],["1987-07-29",1.2281,1.319,1.2281,1.319,29059.0],["1987-07-30",1.319,1.3948,1.2887,1.3948,22680.0],["1987-07-31",1.3948,1.3948,1.3948,1.3948,709.0],["1987-08-03",1.3948,1.3948,1.3494,1.3494,2835.0],["1987-08-04",1.319,1.319,1.319,1.319,4607.0],["1987-08-05",1.319,1.319,1.319,1.319,3544.0],["1987-08-06",1.3494,1.3494,1.3494,1.3494,354.0],["1987-08-07",1.2887,1.2887,1.2887,1.2887,3544.0],["1987-08-10",1.2887,1.319,1.2281,1.2584,8151.0],["1987-08-11",1.2584,1.2584,1.2281,1.2584,5316.0],["1987-08-12",1.2584,1.2584,1.2281,1.2584,32248.0],["1987-08-13",1.2281,1.2281,1.2281,1.2281,6379.0],["1987-08-14",1.2281,1.2584,1.2281,1.2584,6379.0],["1987-08-17",1.2584,1.319,1.2584,1.319,26578.0],["1987-08-18",1.319,1.319,1.2584,1.2584,15238.0],["1987-08-19",1.2584,1.2584,1.2584,1.2584,0.0],["1987-08-20",1.2584,1.2887,1.2584,1.2584,17010.0],["1987-08-21",1.2584,1.2584,1.2584,1.2584,3544.0],["1987-08-24",1.2887,1.319,1.2887,1.319,8505.0],["1987-08-25",1.2887,1.2887,1.2887,1.2887,709.0],["1987-08-26",1.2887,1.2887,1.2887,1.2887,354.0],["1987-08-27",1.2887,1.2887,1.2887,1.2887,3544.0],["1987-08-28",1.2887,1.2887,1.2887,1.2887,6379.0],["1987-08-31",1.2887,1.2887,1.2887,1.2887,1772.0],["1987-09-01",1.2887,1.2887,1.2584,1.2584,14175.0],["1987-09-02",1.2584,1.2887,1.2584,1.2584,3544.0],["1987-09-03",1.2584,1.2887,1.2281,1.2887,12049.0],["1987-09-04",1.2887,1.2887,1.2887,1.2887,20908.0],["1987-09-08",1.2887,1.2887,1.2887,1.2887,0.0],["1987-09-09",1.2887,1.319,1.2887,1.2887,6379.0],["1987-09-10",1.2887,1.2887,1.2887,1.2887,1418.0],["1987-09-11",1.2887,1.2887,1.2584,1.2887,1418.0],["1987-09-14",1.2584,1.2584,1.2584,1.2584,1772.0],["1987-09-15",1.2281,1.2281,1.2281,1.2281,709.0],["1987-09-16",1.2281,1.2281,1.2281,1.2281,0.0],["1987-09-17",1.2281,1.2584,1.1826,1.2584,26224.0],["1987-09-18",1.2584,1.2584,1.2584,1.2584,709.0],["1987-09-21",1.2584,1.2584,1.2129,1.2129,8505.0],["1987-09-22",1.2129,1.2129,1.1826,1.1826,7442.0],["1987-09-23",1.1826,1.1977,1.1826,1.1826,7442.0],["1987-09-24",1.1826,1.1977,1.1826,1.1826,6379.0],["1987-09-25",1.1826,1.1826,1.1826,1.1826,2835.0],["1987-09-28",1.2129,1.2281,1.2129,1.2281,10986.0],["1987-09-29",1.2281,1.2584,1.1977,1.2584,29059.0],["1987-09-30",1.2584,1.2584,1.2584,1.2584,0.0],["1987-10-01",1.2584,1.2584,1.2584,1.2584,14175.0],["1987-10-02",1.2584,1.2584,1.2584,1.2584,0.0],["1987-10-05",1.2584,1.2584,1.2281,1.2281,4607.0],["1987-10-06",1.2281,1.2584,1.2281,1.2584,15238.0],["1987-10-07",1.2584,1.2887,1.2281,1.2887,6379.0],["1987-10-08",1.2887,1.2887,1.2887,1.2887,0.0],["1987-10-09",1.2887,1.2887,1.2887,1.2887,0.0],["1987-10-12",1.2887,1.2887,1.2887,1.2887,0.0],["1987-10-13",1.2584,1.2584,1.2129,1.2129,3544.0],["1987-10-14",1.1826,1.1826,1.1826,1.1826,1418.0],["1987-10-15",1.1826,1.1826,1.1674,1.1674,48195.0],["1987-10-16",1.1826,1.1826,1.1826,1.1826,6379.0],["1987-10-19",1.1523,1.1523,1.0613,1.0613,10986.0],["1987-10-20",1.0613,1.0613,1.0006,1.0006,93555.0],["1987-10-21",1.0006,1.0006,0.94,0.9703,15947.0],["1987-10-22",0.9703,1.0006,0.9703,0.9703,4607.0],["1987-10-23",0.94,0.94,0.9097,0.9097,1418.0],["1987-10-26",0.849,0.849,0.849,0.849,5316.0],["1987-10-27",0.849,0.8794,0.7126,0.7126,34729.0],["1987-10-28",0.7732,0.8035,0.7732,0.8035,34729.0],["1987-10-29",0.7126,0.7126,0.7126,0.7126,90720.0],["1987-10-30",0.7429,0.9097,0.7429,0.8794,24452.0],["1987-11-02",0.8794,0.8945,0.8642,0.8794,7442.0],["1987-11-03",0.8794,0.8794,0.8794,0.8794,709.0],["1987-11-04",0.8642,0.8642,0.849,0.849,6379.0],["1987-11-05",0.8035,0.8035,0.7126,0.7732,197387.0],["1987-11-06",0.7732,0.8035,0.7732,0.8035,12758.0],["1987-11-09",0.8035,0.849,0.7732,0.8035,17010.0],["1987-11-10",0.8035,0.8035,0.8035,0.8035,0.0],["1987-11-11",0.8035,0.8035,0.8035,0.8035,2835.0],["1987-11-12",0.8035,0.8035,0.8035,0.8035,5670.0],["1987-11-13",0.849,0.849,0.849,0.849,7442.0],["1987-11-16",0.849,0.849,0.849,0.849,1772.0],["1987-11-17",0.849,0.8642,0.849,0.849,9214.0],["1987-11-18",0.849,0.849,0.849,0.849,14175.0],["1987-11-19",0.849,0.849,0.849,0.849,12758.0],["1987-11-20",0.8035,0.8035,0.8035,0.8035,14175.0],["1987-11-23",0.8339,0.8339,0.8339,0.8339,1772.0],["1987-11-24",0.8035,0.8035,0.8035,0.8035,709.0],["1987-11-25",0.8035,0.8339,0.8035,0.8339,7442.0],["1987-11-27",0.8035,0.8035,0.8035,0.8035,2835.0],["1987-11-30",0.8035,0.8035,0.8035,0.8035,0.0],["1987-12-01",0.8035,0.8035,0.8035,0.8035,0.0],["1987-12-02",0.7732,0.7732,0.7732,0.7732,10986.0],["1987-12-03",0.7732,0.7732,0.7429,0.7429,6379.0],["1987-12-04",0.7429,0.7429,0.7126,0.7429,154508.0],["1987-12-07",0.7429,0.7732,0.7429,0.7732,14884.0],["1987-12-08",0.7429,0.7429,0.7429,0.7429,354.0],["1987-12-09",0.7429,0.7429,0.7429,0.7429,4607.0],["1987-12-10",0.7429,0.7732,0.7126,0.7732,9214.0],["1987-12-11",0.7429,0.7429,0.7429,0.7429,5670.0],["1987-12-14",0.7429,0.7429,0.7429,0.7429,0.0],["1987-12-15",0.7429,0.7429,0.7429,0.7429,709.0],["1987-12-16",0.7429,0.7732,0.7429,0.7732,3544.0],["1987-12-17",0.7732,0.7732,0.7732,0.7732,5670.0],["1987-12-18",0.7732,0.7732,0.7429,0.7732,8151.0],["1987-12-21",0.7429,0.7429,0.7429,0.7429,20908.0],["1987-12-22",0.7429,0.7732,0.7429,0.7732,2835.0],["1987-12-23",0.7732,0.7732,0.7429,0.7732,18428.0],["1987-12-24",0.7732,0.7732,0.7732,0.7732,0.0],["1987-12-28",0.7732,0.7732,0.7429,0.7732,15238.0],["1987-12-29",0.7732,0.7732,0.7732,0.7732,0.0],["1987-12-30",0.7429,0.7429,0.7429,0.7429,22680.0],["1987-12-31",0.7429,0.7732,0.7429,0.7732,16656.0],["1988-01-04",0.7732,0.7732,0.7732,0.7732,2835.0],["1988-01-05",0.8035,0.8035,0.8035,0.8035,5670.0],["1988-01-06",0.8035,0.8035,0.8035,0.8035,0.0],["1988-01-07",0.849,0.849,0.849,0.849,709.0],["1988-01-08",0.8339,0.8339,0.8035,0.8035,6379.0],["1988-01-11",0.8035,0.8035,0.8035,0.8035,0.0],["1988-01-12",0.8035,0.849,0.8035,0.849,7442.0],["1988-01-13",0.8035,0.8035,0.8035,0.8035,1772.0],["1988-01-14",0.8035,0.8035,0.8035,0.8035,8505.0],["1988-01-15",0.8035,0.849,0.8035,0.849,5670.0],["1988-01-18",0.8339,0.8339,0.8339,0.8339,354.0],["1988-01-19",0.849,0.849,0.849,0.849,709.0],["1988-01-20",0.849,0.849,0.849,0.849,0.0],["1988-01-21",0.849,0.849,0.849,0.849,3544.0],["1988-01-22",0.849,0.8794,0.849,0.8794,34729.0],["1988-01-25",0.8794,0.9248,0.8794,0.9097,29059.0],["1988-01-26",0.9097,0.9097,0.8642,0.9097,10986.0],["1988-01-27",0.9097,0.9248,0.8794,0.9097,6379.0],["1988-01-28",0.9097,0.9097,0.9097,0.9097,0.0],["1988-01-29",0.9097,0.9097,0.9097,0.9097,0.0],["1988-02-01",0.9097,0.9097,0.9097,0.9097,0.0],["1988-02-02",0.9097,0.9097,0.9097,0.9097,3544.0],["1988-02-03",0.9097,0.9097,0.9097,0.9097,3544.0],["1988-02-04",0.9097,0.9097,0.9097,0.9097,6379.0],["1988-02-05",0.9097,0.9097,0.9097,0.9097,0.0],["1988-02-08",0.9097,0.9248,0.8794,0.8794,9568.0],["1988-02-09",0.8794,0.8794,0.8794,0.8794,0.0],["1988-02-10",0.8642,0.8642,0.8642,0.8642,709.0],["1988-02-11",0.8642,0.8642,0.8642,0.8642,1772.0],["1988-02-12",0.8642,0.8642,0.8642,0.8642,0.0],["1988-02-16",0.8642,0.8642,0.8642,0.8642,3898.0],["1988-02-17",0.8642,0.8945,0.8642,0.8642,12049.0],["1988-02-18",0.8642,0.8642,0.849,0.8642,5316.0],["1988-02-19",0.8794,0.9552,0.8794,0.9552,13112.0],["1988-02-22",0.9552,0.9552,0.94,0.9552,1772.0],["1988-02-23",0.9552,0.9552,0.9552,0.9552,0.0],["1988-02-24",0.9552,0.9552,0.9552,0.9552,0.0],["1988-02-25",0.9552,0.9703,0.9248,0.9703,4607.0],["1988-02-26",0.9552,0.9552,0.94,0.94,709.0],["1988-02-29",0.94,0.94,0.94,0.94,0.0],["1988-03-01",0.94,0.94,0.94,0.94,0.0],["1988-03-02",0.94,0.94,0.94,0.94,0.0],["1988-03-03",0.94,0.94,0.94,0.94,354.0],["1988-03-04",0.94,0.94,0.94,0.94,0.0],["1988-03-07",0.9248,0.9248,0.9248,0.9248,354.0],["1988-03-08",0.9097,0.9097,0.9097,0.9097,354.0],["1988-03-09",0.9097,0.9097,0.9097,0.9097,0.0],["1988-03-10",0.9097,0.9097,0.9097,0.9097,1418.0],["1988-03-11",0.9097,0.9097,0.9097,0.9097,0.0],["1988-03-14",0.8794,0.8794,0.8794,0.8794,1418.0],["1988-03-15",0.8794,0.8794,0.8794,0.8794,0.0],["1988-03-16",0.8794,0.8794,0.8794,0.8794,1418.0],["1988-03-17",0.8794,0.8794,0.8794,0.8794,0.0],["1988-03-18",0.8794,0.8794,0.8794,0.8794,0.0],["1988-03-21",0.9097,0.9097,0.9097,0.9097,1418.0],["1988-03-22",0.9097,0.9097,0.9097,0.9097,0.0],["1988-03-23",0.9097,0.9097,0.9097,0.9097,0.0],["1988-03-24",0.9097,0.9097,0.9097,0.9097,1418.0],["1988-03-25",0.9097,0.9097,0.9097,0.9097,0.0],["1988-03-28",0.8945,0.8945,0.8794,0.8794,1418.0],["1988-03-29",0.8794,0.8794,0.8794,0.8794,0.0],["1988-03-30",0.9097,0.9097,0.9097,0.9097,709.0],["1988-03-31",0.9097,0.9097,0.9097,0.9097,0.0],["1988-04-04",0.9248,0.9248,0.9248,0.9248,3544.0],["1988-04-05",0.94,0.94,0.94,0.94,1418.0],["1988-04-06",0.94,0.94,0.94,0.94,0.0],["1988-04-07",0.9248,0.9248,0.9248,0.9248,354.0],["1988-04-08",0.9248,0.9248,0.9248,0.9248,0.0],["1988-04-11",0.9097,0.9097,0.9097,0.9097,3544.0],["1988-04-12",0.9097,0.9097,0.8945,0.9097,16656.0],["1988-04-13",0.9097,0.9097,0.9097,0.9097,0.0],["1988-04-14",0.9097,0.9097,0.9097,0.9097,0.0],["1988-04-15",0.9097,0.9097,0.8945,0.9097,1772.0],["1988-04-18",0.9248,0.94,0.9248,0.94,8151.0],["1988-04-19",0.94,0.94,0.94,0.94,0.0],["1988-04-20",0.9552,0.9552,0.9552,0.9552,1418.0],["1988-04-21",0.9552,0.9703,0.9248,0.94,13112.0],["1988-04-22",0.94,0.94,0.94,0.94,0.0],["1988-04-25",0.9248,0.9248,0.9097,0.9248,8505.0],["1988-04-26",0.9097,0.9097,0.9097,0.9097,1418.0],["1988-04-27",0.9097,0.9097,0.9097,0.9097,0.0],["1988-04-28",0.9097,0.9097,0.9097,0.9097,0.0],["1988-04-29",0.9248,0.9248,0.9248,0.9248,1418.0],["1988-05-02",0.9097,0.9097,0.9097,0.9097,354.0],["1988-05-03",0.94,1.0006,0.94,1.0006,8505.0],["1988-05-04",1.0006,1.0006,0.9703,0.9703,5670.0],["1988-05-05",0.9703,0.9703,0.9703,0.9703,0.0],["1988-05-06",0.9703,0.9703,0.9703,0.9703,354.0],["1988-05-09",0.9703,0.9703,0.9703,0.9703,1418.0],["1988-05-10",0.9703,0.9703,0.9703,0.9703,354.0],["1988-05-11",0.9703,0.9703,0.9703,0.9703,709.0],["1988-05-12",0.9703,0.9703,0.9703,0.9703,1418.0],["1988-05-13",0.9552,0.9552,0.94,0.94,3544.0],["1988-05-16",0.94,0.94,0.94,0.94,0.0],["1988-05-17",0.94,0.94,0.94,0.94,0.0],["1988-05-18",0.9248,0.9248,0.9248,0.9248,1418.0],["1988-05-19",0.9248,0.9248,0.9248,0.9248,0.0],["1988-05-20",0.9248,0.9248,0.9248,0.9248,0.0],["1988-05-23",0.9248,0.9248,0.9248,0.9248,0.0],["1988-05-24",0.9248,0.9248,0.9248,0.9248,0.0],["1988-05-25",0.9248,0.9248,0.9248,0.9248,0.0],["1988-05-26",0.9097,0.9097,0.9097,0.9097,3544.0],["1988-05-27",0.9097,0.9097,0.9097,0.9097,0.0],["1988-05-31",0.94,0.94,0.94,0.94,1772.0],["1988-06-01",0.94,0.9552,0.9248,0.9552,7442.0],["1988-06-02",0.9552,0.9552,0.9097,0.9097,3544.0],["1988-06-03",0.9097,0.9097,0.9097,0.9097,0.0],["1988-06-06",0.9248,0.94,0.9248,0.94,12758.0],["1988-06-07",0.94,0.9552,0.94,0.9552,1772.0],["1988-06-08",0.9248,0.9248,0.9248,0.9248,3544.0],["1988-06-09",0.9248,0.94,0.9097,0.9097,5316.0],["1988-06-10",0.94,0.94,0.94,0.94,1418.0],["1988-06-13",0.9552,0.9552,0.9552,0.9552,1418.0],["1988-06-14",0.9703,1.0006,0.9703,1.0006,5670.0],["1988-06-15",0.9703,0.9703,0.9703,0.9703,1418.0],["1988-06-16",0.9703,0.9703,0.9703,0.9703,0.0],["1988-06-17",0.9552,0.9552,0.9552,0.9552,354.0],["1988-06-20",0.9552,0.9552,0.9552,0.9552,0.0],["1988-06-21",0.9552,0.9552,0.9552,0.9552,0.0],["1988-06-22",0.9552,0.9703,0.9552,0.9703,1418.0],["1988-06-23",0.9552,0.9552,0.9552,0.9552,354.0],["1988-06-24",0.9552,0.9552,0.94,0.94,5670.0],["1988-06-27",0.94,0.94,0.9248,0.94,2835.0],["1988-06-28",0.94,0.9552,0.9097,0.9552,16656.0],["1988-06-29",0.9552,0.9552,0.94,0.94,1418.0],["1988-06-30",0.9552,0.9552,0.9552,0.9552,1418.0],["1988-07-01",0.9703,0.9703,0.9703,0.9703,6379.0],["1988-07-05",0.9703,0.9703,0.9703,0.9703,0.0],["1988-07-06",0.94,0.94,0.94,0.94,2835.0],["1988-07-07",0.94,0.94,0.94,0.94,0.0],["1988-07-08",0.94,0.94,0.94,0.94,0.0],["1988-07-11",0.94,0.94,0.94,0.94,0.0],["1988-07-12",0.9248,0.9248,0.9248,0.9248,3544.0],["1988-07-13",0.9248,0.9248,0.9248,0.9248,0.0],["1988-07-14",0.9097,0.9097,0.9097,0.9097,1418.0],["1988-07-15",0.9097,0.9097,0.9097,0.9097,0.0],["1988-07-18",0.9097,0.9097,0.9097,0.9097,0.0],["1988-07-19",0.9097,0.9097,0.9097,0.9097,0.0],["1988-07-20",0.9097,0.9097,0.9097,0.9097,0.0],["1988-07-21",0.9097,0.9097,0.9097,0.9097,0.0],["1988-07-22",0.8794,0.8794,0.8794,0.8794,18782.0],["1988-07-25",0.8794,0.8794,0.8794,0.8794,0.0],["1988-07-26",0.8642,0.8642,0.8642,0.8642,1418.0],["1988-07-27",0.8794,0.8794,0.8794,0.8794,5670.0],["1988-07-28",0.8794,0.8794,0.8794,0.8794,0.0],["1988-07-29",0.8642,0.8642,0.8642,0.8642,3544.0],["1988-08-01",0.8642,0.8642,0.8642,0.8642,0.0],["1988-08-02",0.8642,0.8642,0.8642,0.8642,709.0],["1988-08-03",0.8642,0.8642,0.8642,0.8642,0.0],["1988-08-04",0.8642,0.8642,0.8642,0.8642,0.0],["1988-08-05",0.8642,0.8642,0.8642,0.8642,1418.0],["1988-08-08",0.8642,0.8642,0.8642,0.8642,0.0],["1988-08-09",0.849,0.849,0.8339,0.8339,4607.0],["1988-08-10",0.8339,0.8339,0.8339,0.8339,0.0],["1988-08-11",0.8339,0.8339,0.8339,0.8339,0.0],["1988-08-12",0.8339,0.8339,0.8339,0.8339,0.0],["1988-08-15",0.8339,0.8339,0.8339,0.8339,0.0],["1988-08-16",0.8339,0.8339,0.8339,0.8339,0.0],["1988-08-17",0.8339,0.8339,0.8339,0.8339,0.0],["1988-08-18",0.8339,0.8339,0.8339,0.8339,3544.0],["1988-08-19",0.8339,0.8339,0.8339,0.8339,354.0],["1988-08-22",0.8339,0.8339,0.8339,0.8339,0.0],["1988-08-23",0.8339,0.8339,0.8339,0.8339,0.0],["1988-08-24",0.849,0.849,0.849,0.849,709.0],["1988-08-25",0.849,0.849,0.849,0.849,0.0],["1988-08-26",0.849,0.849,0.849,0.849,0.0],["1988-08-29",0.849,0.849,0.849,0.849,0.0],["1988-08-30",0.849,0.849,0.849,0.849,0.0],["1988-08-31",0.849,0.849,0.849,0.849,0.0],["1988-09-01",0.849,0.849,0.849,0.849,0.0],["1988-09-02",0.849,0.849,0.849,0.849,1772.0],["1988-09-06",0.849,0.849,0.849,0.849,0.0],["1988-09-07",0.849,0.849,0.849,0.849,0.0],["1988-09-08",0.849,0.849,0.849,0.849,0.0],["1988-09-09",0.849,0.849,0.849,0.849,1772.0],["1988-09-12",0.849,0.849,0.849,0.849,0.0],["1988-09-13",0.849,0.849,0.849,0.849,0.0],["1988-09-14",0.8339,0.8339,0.8035,0.8339,6379.0],["1988-09-15",0.8339,0.8339,0.8035,0.8339,14884.0],["1988-09-16",0.8339,0.8339,0.8339,0.8339,1772.0],["1988-09-19",0.8339,0.8339,0.8339,0.8339,0.0],["1988-09-20",0.8339,0.8339,0.8339,0.8339,0.0],["1988-09-21",0.8339,0.8339,0.8339,0.8339,0.0],["1988-09-22",0.8339,0.8339,0.8339,0.8339,0.0],["1988-09-23",0.8035,0.8035,0.8035,0.8035,709.0],["1988-09-26",0.8035,0.8035,0.8035,0.8035,0.0],["1988-09-27",0.8035,0.8035,0.8035,0.8035,0.0],["1988-09-28",0.8035,0.8035,0.8035,0.8035,0.0],["1988-09-29",0.8035,0.8035,0.8035,0.8035,0.0],["1988-09-30",0.8035,0.8035,0.8035,0.8035,0.0],["1988-10-03",0.8035,0.8035,0.8035,0.8035,0.0],["1988-10-04",0.8035,0.8035,0.8035,0.8035,0.0],["1988-10-05",0.8035,0.8035,0.8035,0.8035,0.0],["1988-10-06",0.8035,0.8035,0.8035,0.8035,1418.0],["1988-10-07",0.7732,0.7732,0.7732,0.7732,354.0],["1988-10-10",0.7732,0.7732,0.7732,0.7732,0.0],["1988-10-11",0.7732,0.8035,0.7732,0.7732,1418.0],["1988-10-12",0.7732,0.7732,0.7429,0.7429,1772.0],["1988-10-13",0.7429,0.7429,0.7429,0.7429,0.0],["1988-10-14",0.7429,0.7429,0.7429,0.7429,709.0],["1988-10-17",0.7429,0.7429,0.7429,0.7429,1772.0],["1988-10-18",0.7429,0.7429,0.7429,0.7429,2835.0],["1988-10-19",0.7429,0.7732,0.7429,0.7732,15238.0],["1988-10-20",0.7732,0.7732,0.7732,0.7732,0.0],["1988-10-21",0.7732,0.7732,0.7732,0.7732,0.0],["1988-10-24",0.7732,0.7732,0.7732,0.7732,0.0],["1988-10-25",0.7429,0.7429,0.7429,0.7429,709.0],["1988-10-26",0.7429,0.7429,0.7429,0.7429,0.0],["1988-10-27",0.7126,0.7126,0.7126,0.7126,709.0],["1988-10-28",0.7429,0.7429,0.7429,0.7429,1418.0],["1988-10-31",0.7126,0.7126,0.7126,0.7126,17719.0],["1988-11-01",0.7126,0.7126,0.7126,0.7126,2835.0],["1988-11-02",0.7126,0.7126,0.7126,0.7126,0.0],["1988-11-03",0.7126,0.7126,0.7126,0.7126,1418.0],["1988-11-04",0.7126,0.7126,0.7126,0.7126,709.0],["1988-11-07",0.7429,0.7429,0.7429,0.7429,709.0],["1988-11-08",0.7429,0.7429,0.7429,0.7429,1418.0],["1988-11-09",0.7429,0.7429,0.7429,0.7429,0.0],["1988-11-10",0.7429,0.7429,0.7429,0.7429,0.0],["1988-11-11",0.7429,0.7429,0.7429,0.7429,0.0],["1988-11-14",0.7429,0.7429,0.7429,0.7429,9214.0],["1988-11-15",0.7429,0.7429,0.7429,0.7429,354.0],["1988-11-16",0.7429,0.7429,0.7429,0.7429,0.0],["1988-11-17",0.7126,0.7126,0.7126,0.7126,1418.0],["1988-11-18",0.7126,0.7126,0.7126,0.7126,709.0],["1988-11-21",0.7126,0.7126,0.7126,0.7126,0.0],["1988-11-22",0.7126,0.7126,0.7126,0.7126,709.0],["1988-11-23",0.7126,0.7126,0.7126,0.7126,709.0],["1988-11-25",0.7126,0.7126,0.7126,0.7126,0.0],["1988-11-28",0.7429,0.7732,0.7429,0.7732,9568.0],["1988-11-29",0.8035,0.8339,0.8035,0.8035,4607.0],["1988-11-30",0.8035,0.8339,0.7732,0.7732,4607.0],["1988-12-01",0.7732,0.7732,0.7732,0.7732,0.0],["1988-12-02",0.7732,0.7732,0.7732,0.7732,0.0],["1988-12-05",0.7732,0.7732,0.7732,0.7732,1772.0],["1988-12-06",0.7732,0.7732,0.7732,0.7732,0.0],["1988-12-07",0.7732,0.7732,0.7732,0.7732,85759.0],["1988-12-08",0.7732,0.7732,0.7429,0.7429,6379.0],["1988-12-09",0.7429,0.7429,0.7429,0.7429,0.0],["1988-12-12",0.7429,0.7429,0.7429,0.7429,0.0],["1988-12-13",0.7732,0.7732,0.7732,0.7732,1418.0],["1988-12-14",0.7732,0.7732,0.7732,0.7732,0.0],["1988-12-15",0.7732,0.7732,0.7732,0.7732,0.0],["1988-12-16",0.7732,0.7732,0.7732,0.7732,3544.0],["1988-12-19",0.7732,0.7732,0.7732,0.7732,0.0],["1988-12-20",0.7732,0.7732,0.7732,0.7732,0.0],["1988-12-21",0.7732,0.7732,0.7732,0.7732,0.0],["1988-12-22",0.7732,0.7732,0.7732,0.7732,0.0],["1988-12-23",0.7732,0.7732,0.7732,0.7732,0.0],["1988-12-27",0.7732,0.7732,0.7732,0.7732,1418.0],["1988-12-28",0.7429,0.7429,0.7429,0.7429,3544.0],["1988-12-29",0.7429,0.7429,0.7429,0.7429,1418.0],["1988-12-30",0.7732,0.7732,0.7732,0.7732,1772.0],["1989-01-03",0.7732,0.7732,0.7732,0.7732,0.0],["1989-01-04",0.7732,0.8035,0.7732,0.8035,8151.0],["1989-01-05",0.8035,0.8035,0.8035,0.8035,6379.0],["1989-01-06",0.8035,0.8035,0.8035,0.8035,0.0],["1989-01-09",0.8035,0.8035,0.8035,0.8035,0.0],["1989-01-10",0.8035,0.8035,0.8035,0.8035,0.0],["1989-01-11",0.8035,0.8035,0.8035,0.8035,0.0],["1989-01-12",0.8035,0.8035,0.8035,0.8035,709.0],["1989-01-13",0.8339,0.8642,0.8339,0.8642,9214.0],["1989-01-16",0.8794,0.8794,0.8794,0.8794,3544.0],["1989-01-17",0.8794,0.8794,0.8794,0.8794,0.0],["1989-01-18",0.8945,0.9097,0.8945,0.9097,5670.0],["1989-01-19",0.9097,0.9097,0.8945,0.8945,8505.0],["1989-01-20",0.8945,0.9097,0.8945,0.8945,5316.0],["1989-01-23",0.8945,0.8945,0.8794,0.8945,3544.0],["1989-01-24",0.8945,0.8945,0.8945,0.8945,0.0],["1989-01-25",0.8945,0.9703,0.8945,0.9703,14175.0],["1989-01-26",0.9552,0.9552,0.9552,0.9552,1772.0],["1989-01-27",0.9703,0.9703,0.9703,0.9703,1418.0],["1989-01-30",0.9703,0.9703,0.9703,0.9703,0.0],["1989-01-31",0.9703,0.9703,0.9703,0.9703,11340.0],["1989-02-01",0.9703,0.9703,0.9703,0.9703,4607.0],["1989-02-02",0.9552,0.9552,0.9552,0.9552,1418.0],["1989-02-03",0.9552,0.9552,0.9552,0.9552,0.0],["1989-02-06",0.9703,0.9703,0.9703,0.9703,3544.0],["1989-02-07",0.9703,0.9703,0.9703,0.9703,5316.0],["1989-02-08",0.9703,1.0006,0.9703,1.0006,10986.0],["1989-02-09",1.0006,1.0006,1.0006,1.0006,3544.0],["1989-02-10",0.9703,0.9703,0.9703,0.9703,2835.0],["1989-02-13",0.9703,0.9703,0.9703,0.9703,0.0],["1989-02-14",0.9703,0.9703,0.9703,0.9703,0.0],["1989-02-15",0.9703,0.9703,0.94,0.9703,14175.0],["1989-02-16",0.9703,0.9703,0.9703,0.9703,0.0],["1989-02-17",0.9703,0.9703,0.9703,0.9703,709.0],["1989-02-21",0.9703,0.9703,0.9703,0.9703,0.0],["1989-02-22",0.9703,0.9703,0.9703,0.9703,0.0],["1989-02-23",0.9703,0.9703,0.9703,0.9703,0.0],["1989-02-24",0.94,0.94,0.94,0.94,1418.0],["1989-02-27",0.9097,0.9097,0.9097,0.9097,3544.0],["1989-02-28",0.9097,0.9097,0.9097,0.9097,0.0],["1989-03-01",0.9097,0.9097,0.9097,0.9097,1772.0],["1989-03-02",0.9097,0.9097,0.9097,0.9097,0.0],["1989-03-03",0.9097,0.9248,0.8945,0.9248,6379.0],["1989-03-06",0.9248,0.9248,0.9248,0.9248,0.0],["1989-03-07",0.9248,0.94,0.9248,0.9248,2835.0],["1989-03-08",0.9097,0.9097,0.8945,0.9097,3544.0],["1989-03-09",0.9248,0.9248,0.9248,0.9248,709.0],["1989-03-10",0.9097,0.9097,0.9097,0.9097,354.0],["1989-03-13",0.94,0.9703,0.94,0.9703,35792.0],["1989-03-14",0.9703,0.9703,0.9703,0.9703,36855.0],["1989-03-15",0.9703,0.9703,0.9703,0.9703,1772.0],["1989-03-16",1.0006,1.0006,1.0006,1.0006,9568.0],["1989-03-17",0.9703,0.9703,0.9703,0.9703,1418.0],["1989-03-20",0.9703,0.9703,0.9703,0.9703,1418.0],["1989-03-21",0.9703,0.9703,0.9703,0.9703,0.0],["1989-03-22",0.9552,0.9552,0.94,0.94,5316.0],["1989-03-23",0.94,0.94,0.94,0.94,19491.0],["1989-03-27",0.9552,0.9552,0.9552,0.9552,709.0],["1989-03-28",0.9552,0.9552,0.9552,0.9552,0.0],["1989-03-29",0.9248,0.9248,0.9248,0.9248,1418.0],["1989-03-30",0.9552,0.9552,0.9552,0.9552,3544.0],["1989-03-31",0.9248,0.9248,0.9248,0.9248,13112.0],["1989-04-03",0.9248,0.94,0.9248,0.9248,1772.0],["1989-04-04",0.9248,0.9248,0.9248,0.9248,0.0],["1989-04-05",0.94,0.94,0.94,0.94,709.0],["1989-04-06",0.94,0.94,0.9248,0.94,6379.0],["1989-04-07",0.9552,0.9552,0.9552,0.9552,8505.0],["1989-04-10",0.9552,0.9552,0.9552,0.9552,10986.0],["1989-04-11",0.9552,1.0006,0.9552,1.0006,36855.0],["1989-04-12",1.0006,1.0006,1.0006,1.0006,0.0],["1989-04-13",1.0006,1.0613,1.0006,1.0613,15238.0],["1989-04-14",1.0613,1.0613,1.0613,1.0613,3544.0],["1989-04-17",1.031,1.031,1.031,1.031,6379.0],["1989-04-18",1.031,1.031,1.031,1.031,0.0],["1989-04-19",1.031,1.031,1.031,1.031,0.0],["1989-04-20",1.031,1.031,1.031,1.031,0.0],["1989-04-21",1.031,1.031,1.0006,1.031,22680.0],["1989-04-24",0.9703,0.9703,0.9703,0.9703,1418.0],["1989-04-25",1.0006,1.0006,1.0006,1.0006,1418.0],["1989-04-26",1.0006,1.031,1.0006,1.031,10986.0],["1989-04-27",1.031,1.031,1.031,1.031,0.0],["1989-04-28",1.031,1.031,1.031,1.031,7442.0],["1989-05-01",1.031,1.031,1.031,1.031,0.0],["1989-05-02",1.031,1.0613,1.031,1.0613,3544.0],["1989-05-03",1.0613,1.0613,1.0613,1.0613,0.0],["1989-05-04",1.031,1.031,1.031,1.031,1418.0],["1989-05-05",1.031,1.031,1.031,1.031,0.0],["1989-05-08",1.031,1.031,1.031,1.031,0.0],["1989-05-09",1.031,1.031,1.031,1.031,0.0],["1989-05-10",1.031,1.0613,1.031,1.031,14175.0],["1989-05-11",1.031,1.031,1.031,1.031,0.0],["1989-05-12",1.031,1.031,1.031,1.031,354.0],["1989-05-15",1.031,1.031,1.031,1.031,0.0],["1989-05-16",1.031,1.031,1.031,1.031,0.0],["1989-05-17",1.031,1.031,1.031,1.031,0.0],["1989-05-18",1.0006,1.0006,1.0006,1.0006,20908.0],["1989-05-19",1.0006,1.0006,0.9703,0.9703,20908.0],["1989-05-22",1.0006,1.031,1.0006,1.031,14884.0],["1989-05-23",1.031,1.031,1.0006,1.0006,1772.0],["1989-05-24",1.0006,1.0006,1.0006,1.0006,0.0],["1989-05-25",1.031,1.031,1.031,1.031,709.0],["1989-05-26",1.031,1.031,1.031,1.031,1772.0],["1989-05-30",1.031,1.031,1.031,1.031,0.0],["1989-05-31",1.031,1.031,1.031,1.031,0.0],["1989-06-01",1.031,1.031,1.031,1.031,0.0],["1989-06-02",1.0006,1.0006,1.0006,1.0006,1418.0],["1989-06-05",1.0006,1.0006,0.9703,0.9703,6379.0],["1989-06-06",0.9703,0.9703,0.9703,0.9703,0.0],["1989-06-07",0.9703,0.9703,0.9703,0.9703,0.0],["1989-06-08",1.0006,1.0006,1.0006,1.0006,354.0],["1989-06-09",1.0006,1.0006,1.0006,1.0006,354.0],["1989-06-12",1.0006,1.0006,1.0006,1.0006,354.0],["1989-06-13",1.0006,1.0006,1.0006,1.0006,1772.0],["1989-06-14",1.0006,1.0006,1.0006,1.0006,0.0],["1989-06-15",0.9703,0.9703,0.9703,0.9703,6379.0],["1989-06-16",0.9703,0.9703,0.9703,0.9703,0.0],["1989-06-19",0.9703,0.9703,0.9703,0.9703,0.0],["1989-06-20",0.9703,0.9703,0.9703,0.9703,709.0],["1989-06-21",0.9703,0.9703,0.9703,0.9703,0.0],["1989-06-22",1.0006,1.0006,1.0006,1.0006,5316.0],["1989-06-23",1.0006,1.0006,1.0006,1.0006,3544.0],["1989-06-26",1.0006,1.0006,1.0006,1.0006,0.0],["1989-06-27",1.031,1.031,1.031,1.031,6379.0],["1989-06-28",1.031,1.031,1.031,1.031,0.0],["1989-06-29",1.0006,1.0006,0.9703,0.9703,10986.0],["1989-06-30",0.9703,0.9703,0.9703,0.9703,0.0],["1989-07-03",1.0006,1.0006,1.0006,1.0006,3544.0],["1989-07-05",1.0006,1.0006,1.0006,1.0006,0.0],["1989-07-06",1.0006,1.0006,0.9703,1.0006,8505.0],["1989-07-07",1.031,1.031,1.031,1.031,1418.0],["1989-07-10",1.031,1.0613,1.031,1.0613,17010.0],["1989-07-11",1.0613,1.0613,1.0613,1.0613,3544.0],["1989-07-12",1.0613,1.0613,1.0613,1.0613,6379.0],["1989-07-13",1.0613,1.0613,1.0613,1.0613,0.0],["1989-07-14",1.0613,1.0916,1.0613,1.0916,16656.0],["1989-07-17",1.0916,1.0916,1.0916,1.0916,12758.0],["1989-07-18",1.0916,1.0916,1.0916,1.0916,354.0],["1989-07-19",1.0916,1.1523,1.0916,1.1523,14175.0],["1989-07-20",1.1523,1.1523,1.1371,1.1371,8151.0],["1989-07-21",1.1371,1.1371,1.1371,1.1371,0.0],["1989-07-24",1.1371,1.1371,1.1371,1.1371,0.0],["1989-07-25",1.1371,1.1371,1.1371,1.1371,0.0],["1989-07-26",1.1219,1.1219,1.1219,1.1219,3544.0],["1989-07-27",1.1523,1.1826,1.1523,1.1826,19845.0],["1989-07-28",1.1977,1.2129,1.1977,1.2129,14884.0],["1989-07-31",1.1977,1.1977,1.1523,1.1523,18782.0],["1989-08-01",1.1523,1.1674,1.1523,1.1523,4607.0],["1989-08-02",1.1523,1.1523,1.1371,1.1523,2835.0],["1989-08-03",1.1523,1.1523,1.1523,1.1523,0.0],["1989-08-04",1.1523,1.1523,1.1523,1.1523,0.0],["1989-08-07",1.1371,1.1371,1.1371,1.1371,14175.0],["1989-08-08",1.1371,1.1371,1.1371,1.1371,0.0],["1989-08-09",1.1371,1.1371,1.1371,1.1371,0.0],["1989-08-10",1.1219,1.1219,1.1219,1.1219,709.0],["1989-08-11",1.1371,1.1371,1.1371,1.1371,709.0],["1989-08-14",1.1371,1.1371,1.1371,1.1371,0.0],["1989-08-15",1.1371,1.1371,1.1371,1.1371,0.0],["1989-08-16",1.1523,1.1523,1.1523,1.1523,709.0],["1989-08-17",1.1523,1.1523,1.1523,1.1523,0.0],["1989-08-18",1.1674,1.1674,1.1674,1.1674,1418.0],["1989-08-21",1.1523,1.1523,1.1523,1.1523,1418.0],["1989-08-22",1.1371,1.1371,1.1371,1.1371,354.0],["1989-08-23",1.1219,1.1219,1.1219,1.1219,1418.0],["1989-08-24",1.1219,1.1219,1.1219,1.1219,0.0],["1989-08-25",1.1219,1.1371,1.1219,1.1219,4607.0],["1989-08-28",1.0916,1.0916,1.0916,1.0916,2835.0],["1989-08-29",1.1219,1.1219,1.1219,1.1219,1418.0],["1989-08-30",1.0916,1.0916,1.0916,1.0916,709.0],["1989-08-31",1.1219,1.1219,1.1219,1.1219,354.0],["1989-09-01",1.1371,1.1674,1.1371,1.1523,5670.0],["1989-09-05",1.1674,1.1826,1.1674,1.1826,6379.0],["1989-09-06",1.1977,1.2129,1.1977,1.2129,14884.0],["1989-09-07",1.2129,1.2281,1.2129,1.2129,27287.0],["1989-09-08",1.2129,1.2129,1.2129,1.2129,0.0],["1989-09-11",1.2129,1.2129,1.1826,1.1977,3898.0],["1989-09-12",1.1826,1.1826,1.1674,1.1826,4607.0],["1989-09-13",1.1826,1.1826,1.1674,1.1826,2835.0],["1989-09-14",1.1826,1.1826,1.1523,1.1826,6379.0],["1989-09-15",1.1523,1.1523,1.1523,1.1523,3544.0],["1989-09-18",1.1523,1.1523,1.1523,1.1523,0.0],["1989-09-19",1.1523,1.1523,1.1523,1.1523,0.0],["1989-09-20",1.1523,1.1523,1.1523,1.1523,0.0],["1989-09-21",1.1219,1.1219,1.1219,1.1219,3544.0],["1989-09-22",1.0916,1.0916,1.0916,1.0916,3544.0],["1989-09-25",1.0916,1.0916,1.0916,1.0916,0.0],["1989-09-26",1.1219,1.1219,1.1219,1.1219,709.0],["1989-09-27",1.1219,1.1219,1.1219,1.1219,0.0],["1989-09-28",1.0916,1.0916,1.0916,1.0916,3544.0],["1989-09-29",1.1219,1.1219,1.1219,1.1219,6379.0],["1989-10-02",1.1219,1.1219,1.1219,1.1219,0.0],["1989-10-03",1.1371,1.1523,1.1371,1.1523,12049.0],["1989-10-04",1.1219,1.1219,1.1219,1.1219,3544.0],["1989-10-05",1.1219,1.1219,1.1219,1.1219,0.0],["1989-10-06",1.1219,1.1219,1.1219,1.1219,0.0],["1989-10-09",1.0916,1.0916,1.0916,1.0916,6379.0],["1989-10-10",1.0916,1.0916,1.0916,1.0916,5316.0],["1989-10-11",1.0916,1.0916,1.0916,1.0916,0.0],["1989-10-12",1.0916,1.1371,1.0916,1.1371,9214.0],["1989-10-13",1.1219,1.1219,1.0916,1.0916,17719.0],["1989-10-16",1.0613,1.0613,1.0006,1.0613,15238.0],["1989-10-17",1.0613,1.0613,1.0613,1.0613,0.0],["1989-10-18",1.0613,1.0613,1.0613,1.0613,0.0],["1989-10-19",1.0916,1.0916,1.0916,1.0916,709.0],["1989-10-20",1.0916,1.0916,1.0916,1.0916,0.0],["1989-10-23",1.0916,1.1219,1.0916,1.0916,22680.0],["1989-10-24",1.1219,1.1371,1.1219,1.1371,2835.0],["1989-10-25",1.1371,1.1523,1.1371,1.1371,3544.0],["1989-10-26",1.1523,1.1674,1.1523,1.1674,13112.0],["1989-10-27",1.1674,1.1977,1.1674,1.1826,6379.0],["1989-10-30",1.1826,1.1826,1.1826,1.1826,354.0],["1989-10-31",1.1826,1.1977,1.1674,1.1977,3544.0],["1989-11-01",1.1977,1.1977,1.1977,1.1977,354.0],["1989-11-02",1.1977,1.1977,1.1977,1.1977,0.0],["1989-11-03",1.1977,1.1977,1.1674,1.1977,12049.0],["1989-11-06",1.1977,1.1977,1.1826,1.1826,3544.0],["1989-11-07",1.1826,1.1826,1.1674,1.1826,6379.0],["1989-11-08",1.1826,1.1826,1.1674,1.1826,3544.0],["1989-11-09",1.1674,1.1674,1.1674,1.1674,1418.0],["1989-11-10",1.1674,1.1674,1.1523,1.1674,1772.0],["1989-11-13",1.1523,1.1523,1.1523,1.1523,709.0],["1989-11-14",1.1674,1.1826,1.1674,1.1826,3544.0],["1989-11-15",1.1826,1.1977,1.1674,1.1826,3544.0],["1989-11-16",1.1826,1.1826,1.1826,1.1826,709.0],["1989-11-17",1.1826,1.1977,1.1826,1.1977,5670.0],["1989-11-20",1.1977,1.1977,1.1977,1.1977,0.0],["1989-11-21",1.1977,1.1977,1.1977,1.1977,709.0],["1989-11-22",1.1977,1.1977,1.1977,1.1977,0.0],["1989-11-24",1.1826,1.1826,1.1674,1.1674,3544.0],["1989-11-27",1.1826,1.1826,1.1826,1.1826,1418.0],["1989-11-28",1.1523,1.1523,1.1371,1.1523,9568.0],["1989-11-29",1.1523,1.1523,1.1523,1.1523,0.0],["1989-11-30",1.1523,1.1523,1.1523,1.1523,0.0],["1989-12-01",1.1523,1.1674,1.1371,1.1523,34729.0],["1989-12-04",1.1523,1.1523,1.1523,1.1523,0.0],["1989-12-05",1.1674,1.1826,1.1674,1.1826,14175.0],["1989-12-06",1.1826,1.1826,1.1826,1.1826,0.0],["1989-12-07",1.1674,1.1674,1.1674,1.1674,6379.0],["1989-12-08",1.1523,1.1523,1.1371,1.1523,12049.0],["1989-12-11",1.1523,1.1523,1.1523,1.1523,0.0],["1989-12-12",1.1371,1.1371,1.1371,1.1371,10986.0],["1989-12-13",1.1371,1.1371,1.1371,1.1371,0.0],["1989-12-14",1.1523,1.1674,1.1523,1.1674,4607.0],["1989-12-15",1.1674,1.1826,1.1674,1.1826,11340.0],["1989-12-18",1.1826,1.1826,1.1826,1.1826,709.0],["1989-12-19",1.1826,1.1826,1.1826,1.1826,354.0],["1989-12-20",1.1826,1.1826,1.1826,1.1826,0.0],["1989-12-21",1.1523,1.1523,1.1523,1.1523,4607.0],["1989-12-22",1.1523,1.1523,1.1523,1.1523,0.0],["1989-12-26",1.1371,1.1371,1.1371,1.1371,709.0],["1989-12-27",1.1219,1.1219,1.1219,1.1219,354.0],["1989-12-28",1.0916,1.0916,1.0916,1.0916,3898.0],["1989-12-29",1.0916,1.0916,1.0916,1.0916,0.0],["1990-01-02",1.1219,1.1219,1.1219,1.1219,709.0],["1990-01-03",1.0916,1.0916,1.0916,1.0916,3544.0],["1990-01-04",1.0916,1.0916,1.0916,1.0916,7442.0],["1990-01-05",1.0916,1.0916,1.0916,1.0916,0.0],["1990-01-08",1.0916,1.0916,1.0916,1.0916,0.0],["1990-01-09",1.0916,1.0916,1.0916,1.0916,1418.0],["1990-01-10",1.1219,1.1219,1.1219,1.1219,3544.0],["1990-01-11",1.1219,1.1219,1.1219,1.1219,0.0],["1990-01-12",1.1219,1.1219,1.1219,1.1219,0.0],["1990-01-15",1.1219,1.1219,1.1219,1.1219,0.0],["1990-01-16",1.1219,1.1219,1.1219,1.1219,1418.0],["1990-01-17",1.1219,1.1219,1.1219,1.1219,0.0],["1990-01-18",1.1219,1.1371,1.1219,1.1371,8505.0],["1990-01-19",1.1371,1.1371,1.1371,1.1371,0.0],["1990-01-22",1.1219,1.1219,1.1219,1.1219,1418.0],["1990-01-23",1.1219,1.1219,1.1219,1.1219,0.0],["1990-01-24",1.0916,1.0916,1.0916,1.0916,1418.0],["1990-01-25",1.0916,1.0916,1.0916,1.0916,0.0],["1990-01-26",1.0916,1.0916,1.0916,1.0916,0.0],["1990-01-29",1.0613,1.0613,1.0613,1.0613,1418.0],["1990-01-30",1.0613,1.0613,1.0613,1.0613,4607.0],["1990-01-31",1.0613,1.0613,1.0613,1.0613,0.0],["1990-02-01",1.0613,1.0613,1.0613,1.0613,354.0],["1990-02-02",1.0613,1.0613,1.0613,1.0613,0.0],["1990-02-05",1.0613,1.0613,1.0613,1.0613,0.0],["1990-02-06",1.0613,1.0613,1.0613,1.0613,0.0],["1990-02-07",1.0613,1.0613,1.0613,1.0613,0.0],["1990-02-08",1.0613,1.0613,1.0613,1.0613,709.0],["1990-02-09",1.0613,1.0613,1.0613,1.0613,0.0],["1990-02-12",1.0613,1.0613,1.0613,1.0613,0.0],["1990-02-13",1.0613,1.0613,1.0613,1.0613,0.0],["1990-02-14",1.0613,1.0613,1.0613,1.0613,0.0],["1990-02-15",1.0613,1.0613,1.0613,1.0613,0.0],["1990-02-16",1.0613,1.0613,1.0613,1.0613,0.0],["1990-02-20",1.0613,1.0613,1.0613,1.0613,0.0],["1990-02-21",1.0613,1.0613,1.0613,1.0613,0.0],["1990-02-22",1.0613,1.0613,1.0613,1.0613,0.0],["1990-02-23",1.0613,1.0613,1.0613,1.0613,0.0],["1990-02-26",1.031,1.031,1.031,1.031,1418.0],["1990-02-27",1.031,1.031,1.031,1.031,0.0],["1990-02-28",1.031,1.031,1.031,1.031,0.0],["1990-03-01",1.031,1.031,1.031,1.031,0.0],["1990-03-02",1.031,1.031,1.031,1.031,0.0],["1990-03-05",1.031,1.031,1.031,1.031,0.0],["1990-03-06",1.031,1.031,1.031,1.031,0.0],["1990-03-07",1.031,1.031,1.031,1.031,0.0],["1990-03-08",1.031,1.031,1.031,1.031,3544.0],["1990-03-09",1.0613,1.0613,1.0613,1.0613,5670.0],["1990-03-12",1.0916,1.0916,1.0916,1.0916,6379.0],["1990-03-13",1.0613,1.0613,1.0613,1.0613,1418.0],["1990-03-14",1.0613,1.0916,1.0613,1.0613,5670.0],["1990-03-15",1.0613,1.0613,1.0613,1.0613,0.0],["1990-03-16",1.0613,1.0613,1.0613,1.0613,0.0],["1990-03-19",1.0613,1.0613,1.0613,1.0613,0.0],["1990-03-20",1.0613,1.0613,1.0613,1.0613,0.0],["1990-03-21",1.0613,1.0613,1.031,1.0613,8151.0],["1990-03-22",1.0613,1.0613,1.0613,1.0613,0.0],["1990-03-23",1.0613,1.0613,1.0613,1.0613,4607.0],["1990-03-26",1.0613,1.0613,1.0613,1.0613,0.0],["1990-03-27",1.0613,1.0916,1.0613,1.0613,10986.0],["1990-03-28",1.0613,1.0916,1.0613,1.0613,3898.0],["1990-03-29",1.031,1.031,1.031,1.031,5316.0],["1990-03-30",1.031,1.031,1.031,1.031,0.0],["1990-04-02",1.031,1.031,1.031,1.031,354.0],["1990-04-03",1.0006,1.0006,1.0006,1.0006,3544.0],["1990-04-04",1.0006,1.0006,1.0006,1.0006,0.0],["1990-04-05",1.0006,1.0006,1.0006,1.0006,1772.0],["1990-04-06",1.0006,1.031,1.0006,1.0006,2835.0],["1990-04-09",1.0006,1.0006,1.0006,1.0006,0.0],["1990-04-10",1.0006,1.0006,1.0006,1.0006,0.0],["1990-04-11",1.0006,1.0006,1.0006,1.0006,0.0],["1990-04-12",1.0006,1.031,1.0006,1.031,1418.0],["1990-04-16",1.031,1.031,1.031,1.031,0.0],["1990-04-17",1.031,1.031,1.031,1.031,1418.0],["1990-04-18",1.031,1.031,1.031,1.031,0.0],["1990-04-19",1.031,1.031,1.031,1.031,0.0],["1990-04-20",1.031,1.031,1.031,1.031,0.0],["1990-04-23",1.031,1.031,1.031,1.031,0.0],["1990-04-24",1.031,1.031,1.0006,1.0006,709.0],["1990-04-25",1.0006,1.031,1.0006,1.031,3544.0],["1990-04-26",1.031,1.031,1.0006,1.031,1418.0],["1990-04-27",1.031,1.031,1.031,1.031,0.0],["1990-04-30",1.031,1.0613,1.031,1.0613,2835.0],["1990-05-01",1.0613,1.0613,1.0613,1.0613,1418.0],["1990-05-02",1.031,1.031,1.031,1.031,1418.0],["1990-05-03",1.031,1.031,1.031,1.031,0.0],["1990-05-04",1.0613,1.0613,1.0613,1.0613,3544.0],["1990-05-07",1.031,1.031,1.031,1.031,7442.0],["1990-05-08",1.031,1.031,1.031,1.031,0.0],["1990-05-09",1.031,1.031,1.031,1.031,1418.0],["1990-05-10",1.031,1.031,1.031,1.031,0.0],["1990-05-11",1.031,1.031,1.031,1.031,709.0],["1990-05-14",1.031,1.031,1.031,1.031,0.0],["1990-05-15",1.031,1.031,1.031,1.031,1418.0],["1990-05-16",1.031,1.031,1.031,1.031,0.0],["1990-05-17",1.031,1.031,1.031,1.031,0.0],["1990-05-18",1.0613,1.0613,1.0613,1.0613,12049.0],["1990-05-21",1.0613,1.0613,1.0613,1.0613,8151.0],["1990-05-22",1.0613,1.0613,1.0613,1.0613,1772.0],["1990-05-23",1.0916,1.1977,1.0916,1.1826,32248.0],["1990-05-24",1.1674,1.1674,1.1523,1.1523,5316.0],["1990-05-25",1.1523,1.1523,1.1523,1.1523,0.0],["1990-05-29",1.1523,1.1523,1.1371,1.1523,5316.0],["1990-05-30",1.1523,1.1523,1.1523,1.1523,0.0],["1990-05-31",1.1523,1.1674,1.1523,1.1674,8505.0],["1990-06-01",1.1674,1.1826,1.1523,1.1826,1772.0],["1990-06-04",1.1826,1.2584,1.1826,1.2584,9214.0],["1990-06-05",1.2584,1.2584,1.2584,1.2584,14175.0],["1990-06-06",1.2584,1.2584,1.2281,1.2281,3544.0],["1990-06-07",1.2281,1.2281,1.2129,1.2129,12049.0],["1990-06-08",1.2281,1.2584,1.2281,1.2584,18782.0],["1990-06-11",1.2584,1.2584,1.2281,1.2584,8505.0],["1990-06-12",1.2584,1.2584,1.2281,1.2281,1418.0],["1990-06-13",1.2584,1.2887,1.2584,1.2887,15238.0],["1990-06-14",1.2887,1.319,1.2887,1.319,3544.0],["1990-06-15",1.319,1.319,1.2887,1.319,9214.0],["1990-06-18",1.319,1.319,1.2887,1.319,19491.0],["1990-06-19",1.2887,1.2887,1.2887,1.2887,44297.0],["1990-06-20",1.2887,1.2887,1.2887,1.2887,0.0],["1990-06-21",1.2887,1.2887,1.2887,1.2887,0.0],["1990-06-22",1.2887,1.2887,1.2584,1.2584,8151.0],["1990-06-25",1.2281,1.2281,1.1977,1.2129,10986.0],["1990-06-26",1.2129,1.2129,1.2129,1.2129,0.0],["1990-06-27",1.2281,1.2281,1.2281,1.2281,709.0],["1990-06-28",1.2281,1.2281,1.2281,1.2281,0.0],["1990-06-29",1.2584,1.2584,1.2584,1.2584,6379.0],["1990-07-02",1.2584,1.2887,1.2584,1.2887,13112.0],["1990-07-03",1.2584,1.2584,1.2584,1.2584,1772.0],["1990-07-05",1.2281,1.2281,1.2281,1.2281,709.0],["1990-07-06",1.2281,1.2584,1.2281,1.2584,1772.0],["1990-07-09",1.2584,1.2584,1.2281,1.2584,709.0],["1990-07-10",1.2584,1.2584,1.2584,1.2584,3544.0],["1990-07-11",1.2584,1.2584,1.2584,1.2584,3544.0],["1990-07-12",1.2887,1.2887,1.2887,1.2887,709.0],["1990-07-13",1.2887,1.2887,1.2584,1.2887,12049.0],["1990-07-16",1.2584,1.2584,1.2584,1.2584,6379.0],["1990-07-17",1.2584,1.2584,1.2584,1.2584,0.0],["1990-07-18",1.2887,1.2887,1.2887,1.2887,709.0],["1990-07-19",1.2887,1.2887,1.2584,1.2584,709.0],["1990-07-20",1.2584,1.2887,1.2584,1.2887,4607.0],["1990-07-23",1.2887,1.2887,1.2887,1.2887,6379.0],["1990-07-24",1.2887,1.2887,1.2584,1.2887,1418.0],["1990-07-25",1.2887,1.2887,1.2887,1.2887,709.0],["1990-07-26",1.2887,1.2887,1.2584,1.2584,1418.0],["1990-07-27",1.2584,1.2887,1.2584,1.2584,33666.0],["1990-07-30",1.2584,1.2887,1.2584,1.2584,29059.0],["1990-07-31",1.2281,1.2281,1.2281,1.2281,8151.0],["1990-08-01",1.2281,1.2281,1.2281,1.2281,0.0],["1990-08-02",1.2281,1.2281,1.2281,1.2281,3544.0],["1990-08-03",1.2281,1.2281,1.2281,1.2281,11340.0],["1990-08-06",1.2281,1.2281,1.2281,1.2281,354.0],["1990-08-07",1.2281,1.2281,1.1977,1.1977,6379.0],["1990-08-08",1.2129,1.2129,1.2129,1.2129,709.0],["1990-08-09",1.2129,1.2129,1.2129,1.2129,0.0],["1990-08-10",1.1977,1.1977,1.1674,1.1674,3898.0],["1990-08-13",1.1523,1.1523,1.0916,1.1219,14175.0],["1990-08-14",1.0916,1.0916,1.0916,1.0916,1772.0],["1990-08-15",1.0916,1.0916,1.0916,1.0916,0.0],["1990-08-16",1.0916,1.1219,1.0916,1.1219,17719.0],["1990-08-17",1.0916,1.0916,1.0916,1.0916,29768.0],["1990-08-20",1.1219,1.1371,1.1219,1.1371,22680.0],["1990-08-21",1.1219,1.1219,1.1219,1.1219,3544.0],["1990-08-22",1.1219,1.1219,1.1219,1.1219,0.0],["1990-08-23",1.0916,1.0916,1.0613,1.0613,6379.0],["1990-08-24",1.0613,1.0613,1.0613,1.0613,0.0],["1990-08-27",1.0916,1.2129,1.0916,1.1523,47841.0],["1990-08-28",1.1977,1.2887,1.1977,1.2584,61307.0],["1990-08-29",1.2584,1.319,1.2584,1.2887,21617.0],["1990-08-30",1.2584,1.2584,1.2281,1.2281,3544.0],["1990-08-31",1.2281,1.2584,1.2281,1.2281,13112.0],["1990-09-04",1.2584,1.2584,1.2584,1.2584,1772.0],["1990-09-05",1.2584,1.2584,1.2584,1.2584,0.0],["1990-09-06",1.2281,1.2281,1.2129,1.2129,5316.0],["1990-09-07",1.1826,1.1826,1.1219,1.1371,26224.0],["1990-09-10",1.1371,1.1674,1.1371,1.1371,6379.0],["1990-09-11",1.1371,1.1371,1.1371,1.1371,0.0],["1990-09-12",1.1371,1.1371,1.0916,1.0916,6379.0],["1990-09-13",1.0916,1.0916,1.0916,1.0916,709.0],["1990-09-14",1.0916,1.1219,1.0613,1.1219,11340.0],["1990-09-17",1.1219,1.1219,1.1219,1.1219,0.0],["1990-09-18",1.1219,1.1219,1.1219,1.1219,3544.0],["1990-09-19",1.0916,1.0916,1.0613,1.0916,34020.0],["1990-09-20",1.0613,1.0613,1.0613,1.0613,1772.0],["1990-09-21",1.0613,1.0613,1.0613,1.0613,2835.0],["1990-09-24",1.0613,1.0613,1.031,1.0613,8151.0],["1990-09-25",1.0613,1.0613,1.031,1.0613,1772.0],["1990-09-26",1.0613,1.0613,1.0613,1.0613,4607.0],["1990-09-27",1.031,1.031,1.0006,1.0006,10986.0],["1990-09-28",1.0006,1.0006,1.0006,1.0006,709.0],["1990-10-01",1.0006,1.0006,0.9703,0.9703,709.0],["1990-10-02",1.0006,1.0006,1.0006,1.0006,6379.0],["1990-10-03",1.0006,1.0006,1.0006,1.0006,0.0],["1990-10-04",1.0006,1.0006,1.0006,1.0006,0.0],["1990-10-05",1.031,1.031,1.031,1.031,1418.0],["1990-10-08",1.031,1.031,1.031,1.031,0.0],["1990-10-09",1.0006,1.0006,1.0006,1.0006,3544.0],["1990-10-10",1.0006,1.0006,0.9703,1.0006,3544.0],["1990-10-11",1.0006,1.0006,0.9703,0.9703,14175.0],["1990-10-12",1.0006,1.0006,1.0006,1.0006,1418.0],["1990-10-15",1.0006,1.0006,1.0006,1.0006,0.0],["1990-10-16",1.0006,1.0006,1.0006,1.0006,0.0],["1990-10-17",1.0006,1.0006,1.0006,1.0006,6379.0],["1990-10-18",1.0006,1.0006,1.0006,1.0006,6379.0],["1990-10-19",1.0006,1.0006,1.0006,1.0006,11340.0],["1990-10-22",1.031,1.031,1.031,1.031,1772.0],["1990-10-23",1.031,1.031,1.031,1.031,0.0],["1990-10-24",1.031,1.031,1.031,1.031,0.0],["1990-10-25",1.031,1.031,1.031,1.031,709.0],["1990-10-26",1.031,1.031,1.031,1.031,0.0],["1990-10-29",1.031,1.031,1.031,1.031,0.0],["1990-10-30",1.031,1.031,1.031,1.031,1418.0],["1990-10-31",1.031,1.031,1.031,1.031,0.0],["1990-11-01",1.031,1.031,1.031,1.031,0.0],["1990-11-02",1.031,1.031,1.031,1.031,6379.0],["1990-11-05",1.031,1.031,1.0006,1.0006,14175.0],["1990-11-06",1.0006,1.0006,1.0006,1.0006,1772.0],["1990-11-07",1.0006,1.0006,1.0006,1.0006,0.0],["1990-11-08",0.9703,0.9703,0.9703,0.9703,4607.0],["1990-11-09",0.9703,0.9703,0.9703,0.9703,0.0],["1990-11-12",0.9703,1.031,0.9703,1.031,6379.0],["1990-11-13",1.0613,1.0613,1.0613,1.0613,2835.0],["1990-11-14",1.0613,1.0613,1.0613,1.0613,0.0],["1990-11-15",1.0613,1.0613,1.0613,1.0613,709.0],["1990-11-16",1.031,1.031,1.031,1.031,1772.0],["1990-11-19",1.0613,1.0613,1.0613,1.0613,709.0],["1990-11-20",1.0613,1.0613,1.0613,1.0613,0.0],["1990-11-21",1.0613,1.0613,1.0613,1.0613,0.0],["1990-11-23",1.031,1.031,1.031,1.031,354.0],["1990-11-26",1.031,1.031,1.031,1.031,0.0],["1990-11-27",1.0613,1.0613,1.0613,1.0613,354.0],["1990-11-28",1.0613,1.0613,1.0613,1.0613,0.0],["1990-11-29",1.0613,1.0613,1.0613,1.0613,0.0],["1990-11-30",1.0613,1.0613,1.0613,1.0613,0.0],["1990-12-03",1.031,1.031,1.031,1.031,709.0],["1990-12-04",1.031,1.031,1.031,1.031,0.0],["1990-12-05",1.031,1.031,1.031,1.031,0.0],["1990-12-06",1.031,1.031,1.031,1.031,0.0],["1990-12-07",1.031,1.031,1.031,1.031,1418.0],["1990-12-10",1.031,1.031,1.031,1.031,0.0],["1990-12-11",1.031,1.031,1.031,1.031,1418.0],["1990-12-12",1.031,1.031,1.031,1.031,709.0],["1990-12-13",1.031,1.031,1.0006,1.031,8151.0],["1990-12-14",1.031,1.031,1.031,1.031,0.0],["1990-12-17",1.031,1.031,1.0006,1.031,5316.0],["1990-12-18",1.031,1.031,1.031,1.031,709.0],["1990-12-19",1.031,1.031,1.031,1.031,0.0],["1990-12-20",1.0006,1.0006,1.0006,1.0006,1772.0],["1990-12-21",1.0006,1.0006,1.0006,1.0006,0.0],["1990-12-24",1.0006,1.0006,1.0006,1.0006,0.0],["1990-12-26",1.0006,1.0006,1.0006,1.0006,0.0],["1990-12-27",1.0006,1.0006,0.9703,1.0006,4607.0],["1990-12-28",1.0006,1.0006,1.0006,1.0006,0.0],["1990-12-31",0.9703,0.9703,0.9703,0.9703,709.0],["1991-01-02",1.0006,1.0006,1.0006,1.0006,709.0],["1991-01-03",1.0006,1.0006,1.0006,1.0006,0.0],["1991-01-04",1.0006,1.0006,1.0006,1.0006,0.0],["1991-01-07",1.0006,1.0006,1.0006,1.0006,709.0],["1991-01-08",1.0006,1.0006,1.0006,1.0006,0.0],["1991-01-09",1.0006,1.0006,1.0006,1.0006,0.0],["1991-01-10",1.0006,1.0006,1.0006,1.0006,0.0],["1991-01-11",1.0006,1.0006,1.0006,1.0006,0.0],["1991-01-14",1.0006,1.0006,0.9703,0.9703,6379.0],["1991-01-15",0.9703,0.9703,0.9703,0.9703,0.0],["1991-01-16",0.9703,0.9703,0.9703,0.9703,0.0],["1991-01-17",0.9703,0.9703,0.9703,0.9703,709.0],["1991-01-18",0.9703,0.9703,0.9703,0.9703,0.0],["1991-01-21",0.9703,0.9703,0.9703,0.9703,0.0],["1991-01-22",0.9703,0.9703,0.9703,0.9703,0.0],["1991-01-23",0.9703,0.9703,0.9703,0.9703,0.0],["1991-01-24",0.9703,0.9703,0.9703,0.9703,0.0],["1991-01-25",0.9703,0.9703,0.9703,0.9703,3544.0],["1991-01-28",0.9703,0.9703,0.9703,0.9703,709.0],["1991-01-29",0.9703,0.9703,0.94,0.9703,11340.0],["1991-01-30",0.9703,0.9703,0.9703,0.9703,354.0],["1991-01-31",0.9703,0.9703,0.9703,0.9703,0.0],["1991-02-01",0.9703,0.9703,0.9703,0.9703,3544.0],["1991-02-04",0.9703,0.9703,0.9703,0.9703,1418.0],["1991-02-05",0.9703,0.9703,0.9552,0.9552,5670.0],["1991-02-06",0.9552,0.9552,0.8945,0.9552,29059.0],["1991-02-07",0.9552,0.9552,0.9552,0.9552,709.0],["1991-02-08",0.9552,0.9552,0.9552,0.9552,0.0],["1991-02-11",0.94,0.94,0.94,0.94,1418.0],["1991-02-12",0.9552,0.9552,0.9552,0.9552,2835.0],["1991-02-13",0.9703,0.9703,0.9703,0.9703,1418.0],["1991-02-14",0.9703,0.9703,0.9703,0.9703,0.0],["1991-02-15",0.9703,0.9703,0.9703,0.9703,0.0],["1991-02-19",0.9703,0.9703,0.9703,0.9703,3544.0],["1991-02-20",0.9703,1.0006,0.94,1.0006,6379.0],["1991-02-21",1.0006,1.0006,1.0006,1.0006,0.0],["1991-02-22",1.0006,1.0006,1.0006,1.0006,0.0],["1991-02-25",1.0006,1.0006,1.0006,1.0006,0.0],["1991-02-26",1.0006,1.0006,1.0006,1.0006,0.0],["1991-02-27",1.0006,1.0006,1.0006,1.0006,0.0],["1991-02-28",1.0006,1.031,1.0006,1.031,5316.0],["1991-03-01",1.0613,1.0613,1.0613,1.0613,7442.0],["1991-03-04",1.0613,1.0613,1.0613,1.0613,0.0],["1991-03-05",1.031,1.031,1.031,1.031,1418.0],["1991-03-06",1.0613,1.0613,1.0613,1.0613,11340.0],["1991-03-07",1.0613,1.0916,1.0613,1.0916,17719.0],["1991-03-08",1.1219,1.1219,1.1219,1.1219,3544.0],["1991-03-11",1.1219,1.1219,1.1219,1.1219,10986.0],["1991-03-12",1.1219,1.1219,1.0613,1.0613,15238.0],["1991-03-13",1.0613,1.0613,1.031,1.0613,44297.0],["1991-03-14",1.0613,1.0613,1.0613,1.0613,1418.0],["1991-03-15",1.0613,1.0613,1.0613,1.0613,709.0],["1991-03-18",1.0613,1.0613,1.0613,1.0613,0.0],["1991-03-19",1.0613,1.1219,1.0613,1.1219,13112.0],["1991-03-20",1.1219,1.1219,1.1219,1.1219,0.0],["1991-03-21",1.1219,1.1219,1.1219,1.1219,0.0],["1991-03-22",1.0613,1.0613,1.0613,1.0613,709.0],["1991-03-25",1.0613,1.0613,1.0613,1.0613,0.0],["1991-03-26",1.0613,1.0613,1.0613,1.0613,0.0],["1991-03-27",1.0613,1.0613,1.0613,1.0613,0.0],["1991-03-28",1.0613,1.0613,1.0613,1.0613,0.0],["1991-04-01",1.0613,1.0613,1.0613,1.0613,0.0],["1991-04-02",1.0613,1.0613,1.0613,1.0613,0.0],["1991-04-03",1.0613,1.0916,1.0613,1.0916,6379.0],["1991-04-04",1.0613,1.0613,1.0613,1.0613,354.0],["1991-04-05",1.0916,1.0916,1.0916,1.0916,354.0],["1991-04-08",1.0916,1.0916,1.0916,1.0916,0.0],["1991-04-09",1.0916,1.0916,1.0916,1.0916,709.0],["1991-04-10",1.0916,1.0916,1.0916,1.0916,0.0],["1991-04-11",1.1219,1.1219,1.1219,1.1219,709.0],["1991-04-12",1.1219,1.1523,1.1219,1.1523,5670.0],["1991-04-15",1.1371,1.1371,1.1371,1.1371,354.0],["1991-04-16",1.1523,1.1674,1.1523,1.1674,2835.0],["1991-04-17",1.1674,1.1826,1.1523,1.1826,1772.0],["1991-04-18",1.1674,1.1674,1.1523,1.1523,2835.0],["1991-04-19",1.1523,1.1523,1.1523,1.1523,0.0],["1991-04-22",1.1523,1.1523,1.1523,1.1523,0.0],["1991-04-23",1.1523,1.1523,1.1523,1.1523,0.0],["1991-04-24",1.1219,1.1219,1.1219,1.1219,709.0],["1991-04-25",1.0916,1.0916,1.0916,1.0916,1418.0],["1991-04-26",1.0613,1.0613,1.0006,1.0006,35792.0],["1991-04-29",1.0006,1.0006,1.0006,1.0006,1772.0],["1991-04-30",1.0006,1.031,1.0006,1.031,6379.0],["1991-05-01",1.031,1.031,1.031,1.031,0.0],["1991-05-02",1.031,1.031,1.031,1.031,0.0],["1991-05-03",1.031,1.031,1.0006,1.031,5670.0],["1991-05-06",1.031,1.031,1.031,1.031,3544.0],["1991-05-07",1.031,1.0613,1.031,1.0613,3544.0],["1991-05-08",1.0613,1.0613,1.0613,1.0613,0.0],["1991-05-09",1.0613,1.0613,1.0613,1.0613,0.0],["1991-05-10",1.031,1.031,1.031,1.031,709.0],["1991-05-13",1.0006,1.0006,1.0006,1.0006,1772.0],["1991-05-14",1.031,1.031,1.031,1.031,709.0],["1991-05-15",1.031,1.031,1.031,1.031,0.0],["1991-05-16",1.031,1.031,1.031,1.031,0.0],["1991-05-17",1.031,1.031,1.031,1.031,0.0],["1991-05-20",1.031,1.031,1.031,1.031,0.0],["1991-05-21",1.031,1.031,1.031,1.031,0.0],["1991-05-22",1.0006,1.0006,1.0006,1.0006,6379.0],["1991-05-23",1.0006,1.0006,0.9703,1.0006,7442.0],["1991-05-24",1.0006,1.0006,0.9703,1.0006,2835.0],["1991-05-28",1.0006,1.031,0.9703,1.031,6379.0],["1991-05-29",1.031,1.031,1.031,1.031,0.0],["1991-05-30",1.031,1.031,1.031,1.031,1418.0],["1991-05-31",1.031,1.031,1.031,1.031,0.0],["1991-06-03",1.0006,1.0006,1.0006,1.0006,354.0],["1991-06-04",1.0006,1.0006,1.0006,1.0006,0.0],["1991-06-05",1.0006,1.0006,1.0006,1.0006,709.0],["1991-06-06",1.0006,1.0006,1.0006,1.0006,0.0],["1991-06-07",0.9703,0.9703,0.9703,0.9703,1418.0],["1991-06-10",0.9703,1.031,0.9703,1.0006,8505.0],["1991-06-11",1.0006,1.0006,1.0006,1.0006,0.0],["1991-06-12",1.0006,1.0006,1.0006,1.0006,709.0],["1991-06-13",1.0006,1.0006,1.0006,1.0006,0.0],["1991-06-14",1.0006,1.0006,1.0006,1.0006,0.0],["1991-06-17",1.0006,1.0006,1.0006,1.0006,2835.0],["1991-06-18",1.0006,1.0006,1.0006,1.0006,709.0],["1991-06-19",1.0006,1.0006,1.0006,1.0006,0.0],["1991-06-20",1.0006,1.0006,1.0006,1.0006,709.0],["1991-06-21",1.0006,1.0006,1.0006,1.0006,354.0],["1991-06-24",0.9703,0.9703,0.9703,0.9703,354.0],["1991-06-25",0.9703,0.9703,0.9552,0.9552,1418.0],["1991-06-26",0.9248,0.9248,0.9097,0.9248,4607.0],["1991-06-27",0.9248,0.94,0.8794,0.94,8505.0],["1991-06-28",0.8794,0.8794,0.8794,0.8794,7442.0],["1991-07-01",0.8794,0.9097,0.8642,0.9097,5316.0],["1991-07-02",0.8945,0.8945,0.8945,0.8945,1418.0],["1991-07-03",0.8945,0.8945,0.8945,0.8945,0.0],["1991-07-05",0.8945,0.8945,0.8945,0.8945,0.0],["1991-07-08",0.8794,0.8794,0.8794,0.8794,1418.0],["1991-07-09",0.8794,0.8794,0.8794,0.8794,0.0],["1991-07-10",0.8794,0.8794,0.8794,0.8794,0.0],["1991-07-11",0.8794,0.8794,0.8794,0.8794,0.0],["1991-07-12",0.8642,0.8642,0.8642,0.8642,709.0],["1991-07-15",0.8642,0.8642,0.8642,0.8642,0.0],["1991-07-16",0.8642,0.8642,0.8642,0.8642,0.0],["1991-07-17",0.849,0.849,0.849,0.849,1418.0],["1991-07-18",0.849,0.849,0.849,0.849,0.0],["1991-07-19",0.849,0.849,0.849,0.849,0.0],["1991-07-22",0.8642,0.8642,0.8642,0.8642,709.0],["1991-07-23",0.8642,0.8794,0.849,0.8794,5316.0],["1991-07-24",0.8794,0.9097,0.8794,0.9097,3544.0],["1991-07-25",0.9248,0.9248,0.9248,0.9248,1418.0],["1991-07-26",0.9248,0.9248,0.9248,0.9248,0.0],["1991-07-29",0.9097,0.9097,0.9097,0.9097,354.0],["1991-07-30",0.9097,0.9097,0.9097,0.9097,0.0],["1991-07-31",0.9248,0.9552,0.9248,0.9552,8151.0],["1991-08-01",0.9703,0.9703,0.9703,0.9703,709.0],["1991-08-02",0.9552,0.9552,0.9248,0.9552,8505.0],["1991-08-05",0.9703,0.9703,0.9703,0.9703,8505.0],["1991-08-06",0.9703,0.9703,0.9703,0.9703,6379.0],["1991-08-07",0.9703,0.9703,0.9703,0.9703,3544.0],["1991-08-08",0.9703,0.9703,0.9703,0.9703,0.0],["1991-08-09",0.9703,0.9703,0.9703,0.9703,709.0],["1991-08-12",0.9703,0.9703,0.9703,0.9703,0.0],["1991-08-13",0.9703,1.0006,0.9703,1.0006,25515.0],["1991-08-14",1.0006,1.031,1.0006,1.031,14884.0],["1991-08-15",1.031,1.031,1.031,1.031,2835.0],["1991-08-16",1.031,1.031,1.031,1.031,0.0],["1991-08-19",1.0006,1.0006,1.0006,1.0006,354.0],["1991-08-20",1.0006,1.0006,1.0006,1.0006,0.0],["1991-08-21",1.0006,1.031,1.0006,1.031,7442.0],["1991-08-22",1.031,1.031,1.031,1.031,3544.0],["1991-08-23",1.031,1.031,1.031,1.031,709.0],["1991-08-26",1.031,1.0613,1.031,1.0613,26224.0],["1991-08-27",1.0613,1.0916,1.0613,1.0916,3898.0],["1991-08-28",1.0916,1.0916,1.0916,1.0916,0.0],["1991-08-29",1.0916,1.0916,1.0916,1.0916,0.0],["1991-08-30",1.0916,1.0916,1.0916,1.0916,0.0],["1991-09-03",1.0916,1.0916,1.0916,1.0916,0.0],["1991-09-04",1.0916,1.0916,1.0916,1.0916,0.0],["1991-09-05",1.0916,1.0916,1.0916,1.0916,709.0],["1991-09-06",1.0916,1.0916,1.0916,1.0916,0.0],["1991-09-09",1.0916,1.0916,1.0916,1.0916,0.0],["1991-09-10",1.0916,1.0916,1.0916,1.0916,0.0],["1991-09-11",1.0613,1.0613,1.031,1.0613,10986.0],["1991-09-12",1.0613,1.0613,1.0613,1.0613,3544.0],["1991-09-13",1.0613,1.0613,1.0613,1.0613,0.0],["1991-09-16",1.0613,1.0613,1.0613,1.0613,0.0],["1991-09-17",1.0613,1.0613,1.0613,1.0613,0.0],["1991-09-18",1.0613,1.0613,1.0613,1.0613,0.0],["1991-09-19",1.0613,1.0613,1.0006,1.0613,13112.0],["1991-09-20",1.0613,1.0916,1.0613,1.0613,3544.0],["1991-09-23",1.0613,1.0613,1.0613,1.0613,354.0],["1991-09-24",1.0613,1.0613,1.0613,1.0613,0.0],["1991-09-25",1.0613,1.0613,1.0613,1.0613,709.0],["1991-09-26",1.031,1.031,1.031,1.031,3898.0],["1991-09-27",1.031,1.031,1.0006,1.031,3898.0],["1991-09-30",1.031,1.031,1.031,1.031,0.0],["1991-10-01",1.031,1.031,1.031,1.031,0.0],["1991-10-02",1.031,1.031,1.031,1.031,709.0],["1991-10-03",1.031,1.031,1.031,1.031,0.0],["1991-10-04",1.031,1.031,1.031,1.031,0.0],["1991-10-07",1.031,1.031,1.0006,1.0006,3544.0],["1991-10-08",1.0006,1.0006,1.0006,1.0006,0.0],["1991-10-09",1.0006,1.0006,1.0006,1.0006,0.0],["1991-10-10",1.031,1.031,1.031,1.031,354.0],["1991-10-11",1.031,1.031,1.031,1.031,0.0],["1991-10-14",1.031,1.031,1.031,1.031,0.0],["1991-10-15",1.031,1.031,1.031,1.031,709.0],["1991-10-16",1.031,1.031,1.031,1.031,9214.0],["1991-10-17",1.031,1.031,1.031,1.031,709.0],["1991-10-18",1.0613,1.0613,1.0613,1.0613,6379.0],["1991-10-21",1.031,1.031,1.031,1.031,2835.0],["1991-10-22",1.031,1.031,1.031,1.031,709.0],["1991-10-23",1.031,1.031,1.031,1.031,3544.0],["1991-10-24",1.0006,1.0006,0.9703,0.9703,3544.0],["1991-10-25",1.0006,1.0006,1.0006,1.0006,3544.0],["1991-10-28",1.0006,1.031,1.0006,1.031,2835.0],["1991-10-29",1.031,1.0613,1.031,1.031,6379.0],["1991-10-30",1.031,1.031,1.031,1.031,0.0],["1991-10-31",1.031,1.031,1.031,1.031,0.0],["1991-11-01",1.031,1.031,1.0006,1.0006,4607.0],["1991-11-04",0.9703,0.9703,0.94,0.94,11340.0],["1991-11-05",0.9552,0.9703,0.9552,0.9703,3898.0],["1991-11-06",0.9703,0.9703,0.94,0.9703,3544.0],["1991-11-07",0.9703,0.9703,0.9703,0.9703,1418.0],["1991-11-08",0.9703,0.9703,0.9703,0.9703,1418.0],["1991-11-11",1.0006,1.0613,1.0006,1.0613,38627.0],["1991-11-12",1.0613,1.0613,1.031,1.031,14175.0],["1991-11-13",1.031,1.031,1.031,1.031,0.0],["1991-11-14",1.031,1.031,1.031,1.031,3544.0],["1991-11-15",1.031,1.031,1.031,1.031,0.0],["1991-11-18",1.031,1.031,1.031,1.031,1772.0],["1991-11-19",1.031,1.0613,1.031,1.0613,15947.0],["1991-11-20",1.0613,1.0916,1.031,1.031,27287.0],["1991-11-21",1.0613,1.0613,1.0613,1.0613,4607.0],["1991-11-22",1.0613,1.0916,1.0613,1.0613,9568.0],["1991-11-25",1.0613,1.0613,1.0613,1.0613,709.0],["1991-11-26",1.031,1.031,1.031,1.031,1772.0],["1991-11-27",1.031,1.031,1.031,1.031,0.0],["1991-11-29",1.031,1.031,1.031,1.031,0.0],["1991-12-02",1.031,1.031,1.031,1.031,709.0],["1991-12-03",1.031,1.031,1.031,1.031,709.0],["1991-12-04",1.0006,1.0006,1.0006,1.0006,2835.0],["1991-12-05",1.0006,1.0006,1.0006,1.0006,709.0],["1991-12-06",1.0006,1.0006,1.0006,1.0006,0.0],["1991-12-09",1.0006,1.0006,1.0006,1.0006,5316.0],["1991-12-10",1.0006,1.0006,1.0006,1.0006,1418.0],["1991-12-11",1.0006,1.0006,1.0006,1.0006,0.0],["1991-12-12",1.0006,1.0006,1.0006,1.0006,1418.0],["1991-12-13",1.0006,1.0006,1.0006,1.0006,3544.0],["1991-12-16",0.9703,0.9703,0.9703,0.9703,8151.0],["1991-12-17",0.9703,0.9703,0.9703,0.9703,2835.0],["1991-12-18",0.9703,0.9703,0.9703,0.9703,709.0],["1991-12-19",0.9703,1.0006,0.9703,1.0006,9214.0],["1991-12-20",1.0006,1.0006,1.0006,1.0006,4607.0],["1991-12-23",1.0006,1.0006,0.9703,1.0006,1418.0],["1991-12-24",0.9703,0.9703,0.9703,0.9703,709.0],["1991-12-26",0.9703,0.9703,0.9703,0.9703,0.0],["1991-12-27",0.9703,0.9703,0.9703,0.9703,2835.0],["1991-12-30",0.9703,0.9703,0.9703,0.9703,3544.0],["1991-12-31",0.9703,0.9703,0.9703,0.9703,3544.0],["1992-01-02",0.9703,0.9703,0.9703,0.9703,1772.0],["1992-01-03",0.9552,0.9552,0.9552,0.9552,354.0],["1992-01-06",0.9552,0.9552,0.9552,0.9552,0.0],["1992-01-07",0.9552,0.9703,0.9552,0.9703,4607.0],["1992-01-08",0.9703,0.9703,0.9552,0.9552,1418.0],["1992-01-09",0.9703,0.9703,0.9703,0.9703,6379.0],["1992-01-10",0.9703,0.9703,0.9703,0.9703,0.0],["1992-01-13",0.9703,0.9703,0.9703,0.9703,4607.0],["1992-01-14",0.9703,0.9703,0.9703,0.9703,709.0],["1992-01-15",0.9703,0.9703,0.9703,0.9703,3544.0],["1992-01-16",0.9703,0.9703,0.9703,0.9703,3898.0],["1992-01-17",0.9703,1.0006,0.9703,1.0006,12049.0],["1992-01-20",0.9703,0.9703,0.9703,0.9703,709.0],["1992-01-21",1.0006,1.0006,1.0006,1.0006,2835.0],["1992-01-22",1.0006,1.0006,1.0006,1.0006,0.0],["1992-01-23",1.0006,1.0006,1.0006,1.0006,0.0],["1992-01-24",1.0006,1.0006,0.9703,1.0006,1772.0],["1992-01-27",0.9703,0.9703,0.9703,0.9703,6379.0],["1992-01-28",0.9703,0.9703,0.9703,0.9703,1772.0],["1992-01-29",0.9703,0.9703,0.9703,0.9703,15238.0],["1992-01-30",0.9703,0.9703,0.9703,0.9703,0.0],["1992-01-31",0.9703,0.9703,0.9703,0.9703,1418.0],["1992-02-03",0.9703,0.9703,0.9703,0.9703,6379.0],["1992-02-04",0.9552,0.9552,0.9552,0.9552,1418.0],["1992-02-05",0.94,0.94,0.94,0.94,354.0],["1992-02-06",0.9552,0.9552,0.9552,0.9552,709.0],["1992-02-07",0.9552,0.9552,0.9552,0.9552,3544.0],["1992-02-10",0.94,0.94,0.9248,0.9248,3898.0],["1992-02-11",0.9248,0.9552,0.9248,0.9552,3544.0],["1992-02-12",0.9552,0.9552,0.9552,0.9552,3544.0],["1992-02-13",0.9552,0.9552,0.9552,0.9552,7442.0],["1992-02-14",0.9552,0.9552,0.9552,0.9552,0.0],["1992-02-18",0.94,0.94,0.9248,0.94,2835.0],["1992-02-19",0.9552,0.9552,0.9552,0.9552,1772.0],["1992-02-20",0.9552,0.9552,0.94,0.9552,5316.0],["1992-02-21",0.9552,0.9552,0.9552,0.9552,3544.0],["1992-02-24",0.9552,0.9552,0.9248,0.94,6379.0],["1992-02-25",0.94,0.94,0.94,0.94,0.0],["1992-02-26",0.94,0.94,0.9248,0.9248,4607.0],["1992-02-27",0.9248,0.94,0.9248,0.94,14884.0],["1992-02-28",0.9248,0.9248,0.8945,0.9097,20908.0],["1992-03-02",0.94,1.1371,0.94,1.1219,74419.0],["1992-03-03",1.1219,1.1219,1.0916,1.0916,42525.0],["1992-03-04",1.0916,1.1371,1.0916,1.0916,14175.0],["1992-03-05",1.0916,1.0916,1.0916,1.0916,709.0],["1992-03-06",1.0916,1.0916,1.0916,1.0916,5316.0],["1992-03-09",1.0916,1.0916,1.0916,1.0916,354.0],["1992-03-10",1.0916,1.1219,1.0613,1.0613,75128.0],["1992-03-11",1.0916,1.0916,1.0916,1.0916,3544.0],["1992-03-12",1.0916,1.0916,1.0916,1.0916,8505.0],["1992-03-13",1.0916,1.0916,1.0916,1.0916,8505.0],["1992-03-16",1.0916,1.0916,1.0613,1.0613,178605.0],["1992-03-17",1.0916,1.0916,1.0916,1.0916,709.0],["1992-03-18",1.0765,1.0916,1.0765,1.0916,1772.0],["1992-03-19",1.0613,1.0765,1.0613,1.0613,9923.0],["1992-03-20",1.0765,1.0765,1.0613,1.0765,12049.0],["1992-03-23",1.0765,1.0916,1.0765,1.0916,177896.0],["1992-03-24",1.0916,1.0916,1.0916,1.0916,0.0],["1992-03-25",1.0613,1.0613,1.0461,1.0461,6379.0],["1992-03-26",1.0461,1.0461,1.0461,1.0461,0.0],["1992-03-27",1.0765,1.0765,1.0765,1.0765,709.0],["1992-03-30",1.0765,1.1068,1.0765,1.1068,21971.0],["1992-03-31",1.1068,1.1068,1.1068,1.1068,3544.0],["1992-04-01",1.1219,1.1977,1.1219,1.1826,38981.0],["1992-04-02",1.1977,1.1977,1.1826,1.1826,26933.0],["1992-04-03",1.1826,1.1977,1.1826,1.1977,7088.0],["1992-04-06",1.1826,1.1977,1.1826,1.1977,14529.0],["1992-04-07",1.1977,1.1977,1.1523,1.1523,14175.0],["1992-04-08",1.1371,1.1371,1.1219,1.1219,2835.0],["1992-04-09",1.106,1.106,1.106,1.106,1350.0],["1992-04-10",1.122,1.1861,1.122,1.1861,12150.0],["1992-04-13",1.1861,1.2021,1.1861,1.2021,3038.0],["1992-04-14",1.1861,1.1861,1.1861,1.1861,1688.0],["1992-04-15",1.1861,1.2021,1.1861,1.2021,6750.0],["1992-04-16",1.1861,1.1861,1.1861,1.1861,2025.0],["1992-04-20",1.1861,1.1861,1.1861,1.1861,675.0],["1992-04-21",1.1701,1.1701,1.1701,1.1701,1688.0],["1992-04-22",1.1541,1.1541,1.1541,1.1541,2363.0],["1992-04-23",1.1541,1.1861,1.1541,1.1861,5063.0],["1992-04-24",1.2182,1.2502,1.2182,1.2502,6075.0],["1992-04-27",1.2502,1.2502,1.2502,1.2502,0.0],["1992-04-28",1.2342,1.2342,1.2342,1.2342,3038.0],["1992-04-29",1.2342,1.2342,1.2342,1.2342,0.0],["1992-04-30",1.2182,1.2342,1.2182,1.2342,37125.0],["1992-05-01",1.2182,1.2342,1.2182,1.2342,3375.0],["1992-05-04",1.2342,1.2342,1.2342,1.2342,0.0],["1992-05-05",1.2342,1.2342,1.2342,1.2342,2025.0],["1992-05-06",1.2342,1.2342,1.2342,1.2342,0.0],["1992-05-07",1.2342,1.2342,1.2342,1.2342,3375.0],["1992-05-08",1.2342,1.2502,1.2342,1.2342,1688.0],["1992-05-11",1.2182,1.2182,1.2182,1.2182,675.0],["1992-05-12",1.2342,1.2342,1.2182,1.2182,12150.0],["1992-05-13",1.2342,1.2342,1.2342,1.2342,4050.0],["1992-05-14",1.2182,1.2502,1.2182,1.2502,6075.0],["1992-05-15",1.2342,1.2342,1.2182,1.2342,6750.0],["1992-05-18",1.2502,1.2502,1.2342,1.2342,10800.0],["1992-05-19",1.2502,1.2502,1.2502,1.2502,1013.0],["1992-05-20",1.2663,1.2823,1.2663,1.2823,6075.0],["1992-05-21",1.2663,1.2823,1.2502,1.2663,5738.0],["1992-05-22",1.2502,1.2502,1.2502,1.2502,1013.0],["1992-05-26",1.2823,1.2823,1.2502,1.2502,5400.0],["1992-05-27",1.2342,1.2663,1.2342,1.2342,6750.0],["1992-05-28",1.2663,1.2663,1.2342,1.2342,7088.0],["1992-05-29",1.2663,1.2663,1.2663,1.2663,3713.0],["1992-06-01",1.2342,1.2342,1.2021,1.2021,18225.0],["1992-06-02",1.2182,1.2182,1.2182,1.2182,675.0],["1992-06-03",1.2342,1.2342,1.2342,1.2342,675.0],["1992-06-04",1.2342,1.2342,1.2021,1.2021,5738.0],["1992-06-05",1.2021,1.2182,1.2021,1.2182,5738.0],["1992-06-08",1.2021,1.2021,1.2021,1.2021,338.0],["1992-06-09",1.2021,1.2021,1.2021,1.2021,0.0],["1992-06-10",1.1861,1.1861,1.1861,1.1861,1013.0],["1992-06-11",1.1861,1.1861,1.1861,1.1861,0.0],["1992-06-12",1.1861,1.1861,1.1861,1.1861,1688.0],["1992-06-15",1.1701,1.1861,1.1701,1.1861,3038.0],["1992-06-16",1.1861,1.1861,1.138,1.138,22950.0],["1992-06-17",1.1541,1.1541,1.138,1.138,3375.0],["1992-06-18",1.138,1.138,1.138,1.138,1688.0],["1992-06-19",1.1541,1.1541,1.1541,1.1541,1350.0],["1992-06-22",1.138,1.138,1.138,1.138,1688.0],["1992-06-23",1.1541,1.1541,1.122,1.138,4725.0],["1992-06-24",1.138,1.138,1.138,1.138,0.0],["1992-06-25",1.1541,1.1541,1.138,1.138,5400.0],["1992-06-26",1.138,1.138,1.138,1.138,338.0],["1992-06-29",1.138,1.138,1.138,1.138,0.0],["1992-06-30",1.1541,1.1541,1.1541,1.1541,50625.0],["1992-07-01",1.1541,1.1701,1.138,1.1701,52650.0],["1992-07-02",1.1861,1.1861,1.1861,1.1861,1688.0],["1992-07-06",1.1701,1.1701,1.1541,1.1541,30713.0],["1992-07-07",1.1541,1.1541,1.1541,1.1541,0.0],["1992-07-08",1.1701,1.1701,1.1701,1.1701,338.0],["1992-07-09",1.1778,1.1778,1.1456,1.1617,4050.0],["1992-07-10",1.1456,1.1456,1.1456,1.1456,3038.0],["1992-07-13",1.1456,1.1456,1.1456,1.1456,0.0],["1992-07-14",1.1456,1.1456,1.1456,1.1456,0.0],["1992-07-15",1.1294,1.1617,1.1294,1.1617,6750.0],["1992-07-16",1.1617,1.1617,1.1617,1.1617,4050.0],["1992-07-17",1.1617,1.1617,1.1617,1.1617,0.0],["1992-07-20",1.1456,1.1456,1.1294,1.1294,3375.0],["1992-07-21",1.1456,1.1617,1.1456,1.1617,6750.0],["1992-07-22",1.1617,1.1778,1.1617,1.1778,8438.0],["1992-07-23",1.1617,1.1617,1.1617,1.1617,338.0],["1992-07-24",1.1617,1.1617,1.1617,1.1617,1688.0],["1992-07-27",1.1617,1.1617,1.1617,1.1617,0.0],["1992-07-28",1.1617,1.1617,1.1617,1.1617,1688.0],["1992-07-29",1.1456,1.1617,1.1294,1.1617,14175.0],["1992-07-30",1.1617,1.1617,1.1617,1.1617,0.0],["1992-07-31",1.1294,1.1617,1.1294,1.1617,3038.0],["1992-08-03",1.1456,1.1456,1.1456,1.1456,1688.0],["1992-08-04",1.1617,1.1617,1.1617,1.1617,39488.0],["1992-08-05",1.1617,1.1617,1.1617,1.1617,338.0],["1992-08-06",1.1456,1.1456,1.1456,1.1456,1688.0],["1992-08-07",1.1456,1.1456,1.1456,1.1456,0.0],["1992-08-10",1.1456,1.1617,1.1294,1.1617,5400.0],["1992-08-11",1.1617,1.1617,1.1617,1.1617,0.0],["1992-08-12",1.1617,1.1617,1.1617,1.1617,0.0],["1992-08-13",1.1617,1.194,1.1617,1.1778,17213.0],["1992-08-14",1.1778,1.1778,1.1778,1.1778,0.0],["1992-08-17",1.1778,1.1778,1.1778,1.1778,0.0],["1992-08-18",1.194,1.194,1.194,1.194,2025.0],["1992-08-19",1.194,1.194,1.194,1.194,675.0],["1992-08-20",1.194,1.194,1.194,1.194,0.0],["1992-08-21",1.194,1.194,1.194,1.194,7088.0],["1992-08-24",1.1778,1.1778,1.1617,1.1617,11813.0],["1992-08-25",1.1617,1.194,1.1617,1.194,3713.0],["1992-08-26",1.2101,1.2101,1.194,1.194,4725.0],["1992-08-27",1.2101,1.2101,1.2101,1.2101,1688.0],["1992-08-28",1.2424,1.2424,1.2424,1.2424,3375.0],["1992-08-31",1.2424,1.2585,1.2424,1.2585,7088.0],["1992-09-01",1.323,1.4198,1.323,1.3553,62775.0],["1992-09-02",1.3553,1.3714,1.3553,1.3714,29700.0],["1992-09-03",1.3876,1.4037,1.3714,1.4037,111375.0],["1992-09-04",1.4037,1.4037,1.3876,1.3876,12488.0],["1992-09-08",1.3714,1.436,1.3714,1.436,70200.0],["1992-09-09",1.436,1.4844,1.436,1.4844,86738.0],["1992-09-10",1.4844,1.5651,1.4844,1.5489,20250.0],["1992-09-11",1.5328,1.5489,1.4844,1.4844,15525.0],["1992-09-14",1.5167,1.5167,1.4844,1.4844,3038.0],["1992-09-15",1.5005,1.5167,1.4844,1.5167,6750.0],["1992-09-16",1.5167,1.5328,1.5167,1.5167,13500.0],["1992-09-17",1.5489,1.5489,1.4844,1.5005,19575.0],["1992-09-18",1.5167,1.5167,1.4682,1.4682,4388.0],["1992-09-21",1.5005,1.5005,1.5005,1.5005,5400.0],["1992-09-22",1.5005,1.5005,1.5005,1.5005,3038.0],["1992-09-23",1.5167,1.5167,1.5005,1.5005,5400.0],["1992-09-24",1.5167,1.5167,1.4844,1.4844,4725.0],["1992-09-25",1.5005,1.5005,1.4844,1.4844,1350.0],["1992-09-28",1.5005,1.5005,1.4682,1.4682,1688.0],["1992-09-29",1.4844,1.4844,1.4521,1.4521,2025.0],["1992-09-30",1.4682,1.4682,1.4682,1.4682,338.0],["1992-10-01",1.4682,1.4682,1.4521,1.4521,2700.0],["1992-10-02",1.436,1.436,1.436,1.436,2363.0],["1992-10-05",1.4198,1.436,1.4037,1.436,7425.0],["1992-10-06",1.436,1.4682,1.4198,1.4198,12825.0],["1992-10-07",1.4521,1.4521,1.4198,1.436,4388.0],["1992-10-08",1.4438,1.46,1.4438,1.46,1013.0],["1992-10-09",1.4762,1.4762,1.4113,1.4438,18563.0],["1992-10-12",1.4113,1.46,1.4113,1.46,5063.0],["1992-10-13",1.46,1.46,1.4275,1.4275,8775.0],["1992-10-14",1.4438,1.4438,1.4275,1.4275,4388.0],["1992-10-15",1.4438,1.46,1.4438,1.46,4725.0],["1992-10-16",1.4762,1.4762,1.46,1.46,2025.0],["1992-10-19",1.46,1.606,1.4113,1.606,88088.0],["1992-10-20",1.606,1.606,1.5411,1.5411,290925.0],["1992-10-21",1.5735,1.5735,1.5249,1.5573,10463.0],["1992-10-22",1.5573,1.5573,1.5249,1.5249,7088.0],["1992-10-23",1.5087,1.5087,1.4762,1.4762,7425.0],["1992-10-26",1.4762,1.5087,1.4762,1.4924,10463.0],["1992-10-27",1.5087,1.5411,1.5087,1.5249,21600.0],["1992-10-28",1.5249,1.5411,1.5249,1.5411,4388.0],["1992-10-29",1.5087,1.5411,1.5087,1.5087,24638.0],["1992-10-30",1.5249,1.5249,1.5087,1.5249,5400.0],["1992-11-02",1.4762,1.5249,1.4762,1.5249,69863.0],["1992-11-03",1.5087,1.5087,1.4924,1.4924,7088.0],["1992-11-04",1.5249,1.5249,1.5249,1.5249,2700.0],["1992-11-05",1.5087,1.5249,1.5087,1.5249,4725.0],["1992-11-06",1.5411,1.5411,1.4762,1.4762,17888.0],["1992-11-09",1.4924,1.4924,1.4924,1.4924,338.0],["1992-11-10",1.4924,1.4924,1.4924,1.4924,2363.0],["1992-11-11",1.4924,1.4924,1.4924,1.4924,675.0],["1992-11-12",1.5087,1.5573,1.5087,1.5411,60750.0],["1992-11-13",1.5411,1.5573,1.5411,1.5573,10463.0],["1992-11-16",1.5249,1.5411,1.5249,1.5411,1688.0],["1992-11-17",1.5573,1.5573,1.5573,1.5573,1013.0],["1992-11-18",1.5411,1.5411,1.5249,1.5249,1013.0],["1992-11-19",1.5087,1.5087,1.5087,1.5087,1013.0],["1992-11-20",1.5249,1.5411,1.5249,1.5411,10463.0],["1992-11-23",1.5573,1.5573,1.5411,1.5573,3375.0],["1992-11-24",1.5249,1.606,1.5249,1.606,49275.0],["1992-11-25",1.6222,1.6222,1.6222,1.6222,8100.0],["1992-11-27",1.6222,1.6222,1.6222,1.6222,2025.0],["1992-11-30",1.6384,1.6384,1.6222,1.6222,12488.0],["1992-12-01",1.6222,1.6384,1.6222,1.6222,3375.0],["1992-12-02",1.6384,1.6384,1.6384,1.6384,675.0],["1992-12-03",1.6222,1.6384,1.6222,1.6222,1688.0],["1992-12-04",1.6222,1.6222,1.6222,1.6222,0.0],["1992-12-07",1.6222,1.6222,1.6222,1.6222,0.0],["1992-12-08",1.6384,1.6709,1.6384,1.6547,12150.0],["1992-12-09",1.6547,1.6547,1.6547,1.6547,3375.0],["1992-12-10",1.6547,1.6547,1.6547,1.6547,2025.0],["1992-12-11",1.6709,1.6709,1.6222,1.6222,10125.0],["1992-12-14",1.6222,1.6384,1.606,1.6384,4050.0],["1992-12-15",1.6384,1.6384,1.6384,1.6384,0.0],["1992-12-16",1.6547,1.6709,1.6222,1.6222,8438.0],["1992-12-17",1.6547,1.6547,1.6547,1.6547,5738.0],["1992-12-18",1.6547,1.6547,1.6384,1.6547,3038.0],["1992-12-21",1.6547,1.6547,1.6547,1.6547,675.0],["1992-12-22",1.6547,1.6547,1.6222,1.6547,5063.0],["1992-12-23",1.6547,1.6547,1.6384,1.6384,675.0],["1992-12-24",1.6222,1.6547,1.6222,1.6547,1350.0],["1992-12-28",1.6547,1.6547,1.6547,1.6547,0.0],["1992-12-29",1.6547,1.6547,1.6547,1.6547,0.0],["1992-12-30",1.6222,1.6547,1.6222,1.6547,6413.0],["1992-12-31",1.6222,1.6222,1.5898,1.5898,8775.0],["1993-01-04",1.5898,1.5898,1.5898,1.5898,0.0],["1993-01-05",1.5898,1.5898,1.5898,1.5898,0.0],["1993-01-06",1.5898,1.5898,1.5573,1.5573,4050.0],["1993-01-07",1.5898,1.5898,1.5898,1.5898,675.0],["1993-01-08",1.5898,1.5898,1.5573,1.5898,5738.0],["1993-01-11",1.5487,1.565,1.5487,1.565,2700.0],["1993-01-12",1.565,1.565,1.565,1.565,1688.0],["1993-01-13",1.565,1.565,1.565,1.565,2363.0],["1993-01-14",1.5487,1.5487,1.5487,1.5487,675.0],["1993-01-15",1.5161,1.5487,1.5161,1.5487,5738.0],["1993-01-18",1.5487,1.565,1.5487,1.565,1688.0],["1993-01-19",1.5487,1.5487,1.5487,1.5487,675.0],["1993-01-20",1.565,1.5813,1.565,1.565,3713.0],["1993-01-21",1.5324,1.565,1.5161,1.5487,15188.0],["1993-01-22",1.565,1.565,1.5487,1.565,8438.0],["1993-01-25",1.565,1.6139,1.565,1.6139,34763.0],["1993-01-26",1.6139,1.6465,1.5976,1.6465,24300.0],["1993-01-27",1.6302,1.6954,1.6302,1.6954,25988.0],["1993-01-28",1.7117,1.7606,1.7117,1.728,32063.0],["1993-01-29",1.7443,1.7606,1.728,1.728,16875.0],["1993-02-01",1.728,1.7443,1.728,1.7443,15863.0],["1993-02-02",1.728,1.728,1.6791,1.6954,631125.0],["1993-02-03",1.6628,1.6791,1.6139,1.6302,303750.0],["1993-02-04",1.6302,1.728,1.6139,1.6628,223425.0],["1993-02-05",1.6791,1.7117,1.6628,1.6628,121838.0],["1993-02-08",1.6628,1.6791,1.6628,1.6628,54675.0],["1993-02-09",1.6465,1.6628,1.565,1.5976,47250.0],["1993-02-10",1.5813,1.6302,1.5813,1.5976,45563.0],["1993-02-11",1.6302,1.6465,1.565,1.5976,61088.0],["1993-02-12",1.5976,1.6139,1.5976,1.5976,53325.0],["1993-02-16",1.6302,1.6302,1.5976,1.5976,40163.0],["1993-02-17",1.5976,1.5976,1.5487,1.565,32400.0],["1993-02-18",1.5976,1.5976,1.5487,1.5487,18563.0],["1993-02-19",1.5813,1.6139,1.5813,1.6139,51638.0],["1993-02-22",1.6302,1.6465,1.5813,1.5813,52313.0],["1993-02-23",1.5976,1.5976,1.5813,1.5813,55350.0],["1993-02-24",1.565,1.5976,1.565,1.5976,24638.0],["1993-02-25",1.5976,1.5976,1.565,1.565,28688.0],["1993-02-26",1.565,1.5813,1.5487,1.5487,8100.0],["1993-03-01",1.565,1.565,1.5487,1.5487,6075.0],["1993-03-02",1.565,1.565,1.5487,1.565,34425.0],["1993-03-03",1.5813,1.5976,1.5813,1.5976,14175.0],["1993-03-04",1.6302,1.6791,1.5976,1.5976,65475.0],["1993-03-05",1.5813,1.5976,1.5487,1.565,145800.0],["1993-03-08",1.565,1.5813,1.5324,1.5487,86400.0],["1993-03-09",1.5324,1.5324,1.5161,1.5161,24975.0],["1993-03-10",1.5161,1.5161,1.4835,1.4998,49950.0],["1993-03-11",1.4998,1.5324,1.4998,1.5161,24300.0],["1993-03-12",1.4998,1.565,1.4998,1.565,46913.0],["1993-03-15",1.565,1.5813,1.5487,1.5813,20250.0],["1993-03-16",1.5813,1.5813,1.565,1.5813,19575.0],["1993-03-17",1.5976,1.5976,1.565,1.565,23625.0],["1993-03-18",1.565,1.5976,1.5487,1.5813,34425.0],["1993-03-19",1.6139,1.6139,1.6139,1.6139,54675.0],["1993-03-22",1.6139,1.6302,1.6139,1.6139,18225.0],["1993-03-23",1.6302,1.6465,1.6302,1.6302,37125.0],["1993-03-24",1.6465,1.6465,1.6302,1.6302,28013.0],["1993-03-25",1.6628,1.7606,1.6628,1.7606,137025.0],["1993-03-26",1.7769,1.7769,1.7606,1.7769,151538.0],["1993-03-29",1.7769,1.7769,1.7606,1.7606,57713.0],["1993-03-30",1.7606,1.7932,1.7606,1.7932,49950.0],["1993-03-31",1.7769,1.7932,1.7769,1.7769,12150.0],["1993-04-01",1.7769,1.7932,1.7606,1.7769,10463.0],["1993-04-02",1.7606,1.7769,1.7606,1.7769,70875.0],["1993-04-05",1.7769,1.7769,1.7606,1.7606,46913.0],["1993-04-06",1.7606,1.7606,1.7443,1.7606,6413.0],["1993-04-07",1.7606,1.7606,1.7443,1.7606,25650.0],["1993-04-08",1.7848,1.8176,1.7848,1.7848,22275.0],["1993-04-12",1.7685,1.7848,1.7685,1.7848,8438.0],["1993-04-13",1.7848,1.834,1.7848,1.8012,98550.0],["1993-04-14",1.8176,1.8831,1.8176,1.834,50963.0],["1993-04-15",1.8503,1.8503,1.834,1.834,8775.0],["1993-04-16",1.8503,1.9322,1.8503,1.9158,64125.0],["1993-04-19",1.9486,2.0141,1.9322,1.965,174150.0],["1993-04-20",1.9977,2.0468,1.9813,2.0141,227813.0],["1993-04-21",2.0305,2.0468,2.0141,2.0305,166388.0],["1993-04-22",2.0141,2.0468,2.0141,2.0305,49275.0],["1993-04-23",2.0141,2.0468,2.0141,2.0305,101588.0],["1993-04-26",2.0468,2.0632,2.0305,2.0305,63450.0],["1993-04-27",2.0468,2.0468,2.0305,2.0305,66150.0],["1993-04-28",2.0141,2.0305,2.0141,2.0305,36450.0],["1993-04-29",2.0141,2.0305,1.9813,1.9813,43875.0],["1993-04-30",1.9813,2.0468,1.9813,2.0141,22950.0],["1993-05-03",2.0141,2.0305,2.0141,2.0305,8775.0],["1993-05-04",2.0141,2.0141,1.9977,2.0141,81000.0],["1993-05-05",1.9977,2.0305,1.9977,2.0305,31725.0],["1993-05-06",2.0305,2.0632,2.0305,2.0305,28013.0],["1993-05-07",2.0305,2.0632,2.0305,2.0305,11475.0],["1993-05-10",2.0632,2.0632,2.0141,2.0141,35100.0],["1993-05-11",2.0141,2.0141,2.0141,2.0141,5738.0],["1993-05-12",1.9813,2.0141,1.9813,1.9977,24638.0],["1993-05-13",1.965,1.965,1.9158,1.9322,46913.0],["1993-05-14",1.9322,1.9486,1.9322,1.9486,10800.0],["1993-05-17",1.965,1.965,1.9486,1.9486,5738.0],["1993-05-18",1.9486,1.9486,1.9322,1.9322,11475.0],["1993-05-19",1.9322,1.9486,1.9322,1.9486,17213.0],["1993-05-20",1.9486,1.9486,1.9158,1.9158,60075.0],["1993-05-21",1.9158,1.9158,1.9158,1.9158,338.0],["1993-05-24",1.9486,1.9486,1.9322,1.9322,4725.0],["1993-05-25",1.9486,1.9486,1.9322,1.9322,6750.0],["1993-05-26",1.9486,1.965,1.9322,1.9322,35100.0],["1993-05-27",1.9486,1.965,1.9486,1.965,4725.0],["1993-05-28",1.965,1.965,1.965,1.965,1350.0],["1993-06-01",1.9486,1.9486,1.9158,1.9158,21263.0],["1993-06-02",1.9158,1.9158,1.8831,1.8831,37463.0],["1993-06-03",1.8831,1.8995,1.8667,1.8995,24638.0],["1993-06-04",1.9158,1.9158,1.9158,1.9158,1688.0],["1993-06-07",1.9158,1.9158,1.8831,1.8831,9450.0],["1993-06-08",1.8667,1.8667,1.8503,1.8503,15525.0],["1993-06-09",1.8503,1.8667,1.8176,1.8667,42863.0],["1993-06-10",1.8503,1.8667,1.8503,1.8667,7763.0],["1993-06-11",1.8831,1.8831,1.8831,1.8831,17550.0],["1993-06-14",1.8667,1.8995,1.8667,1.8831,35438.0],["1993-06-15",1.8667,1.8667,1.8503,1.8667,14513.0],["1993-06-16",1.8831,1.9158,1.8831,1.9158,27000.0],["1993-06-17",1.9158,1.9158,1.8995,1.8995,10463.0],["1993-06-18",1.9158,1.9322,1.9158,1.9322,20925.0],["1993-06-21",1.9322,1.9322,1.9322,1.9322,675.0],["1993-06-22",1.9158,1.9158,1.8995,1.8995,9113.0],["1993-06-23",1.8995,1.8995,1.8995,1.8995,338.0],["1993-06-24",1.9322,1.9322,1.8995,1.8995,8100.0],["1993-06-25",1.8995,1.9158,1.8995,1.9158,2025.0],["1993-06-28",1.9322,1.9322,1.9322,1.9322,338.0],["1993-06-29",1.9322,1.9322,1.9158,1.9158,10800.0],["1993-06-30",1.8995,1.9158,1.8995,1.9158,10463.0],["1993-07-01",1.9158,1.9158,1.9158,1.9158,16875.0],["1993-07-02",1.9158,1.9158,1.9158,1.9158,0.0],["1993-07-06",1.9486,1.9486,1.8995,1.8995,3375.0],["1993-07-07",1.8831,1.9158,1.8831,1.9158,10463.0],["1993-07-08",1.8995,1.965,1.8995,1.965,13163.0],["1993-07-09",1.9729,2.0551,1.9729,2.0551,41175.0],["1993-07-12",2.0879,2.0879,2.0386,2.0386,19575.0],["1993-07-13",2.0551,2.1044,2.0551,2.1044,29025.0],["1993-07-14",2.1208,2.2359,2.1208,2.2195,33750.0],["1993-07-15",2.203,2.2195,2.1537,2.1537,82688.0],["1993-07-16",2.1373,2.1373,2.1208,2.1208,18225.0],["1993-07-19",2.1208,2.1373,2.1208,2.1373,11475.0],["1993-07-20",2.203,2.203,2.1701,2.1701,22275.0],["1993-07-21",2.203,2.203,2.1208,2.1208,42188.0],["1993-07-22",2.1208,2.1208,2.1044,2.1044,8775.0],["1993-07-23",2.1044,2.1044,2.1044,2.1044,5738.0],["1993-07-26",2.1044,2.1044,2.1044,2.1044,1350.0],["1993-07-27",2.0879,2.1044,2.0879,2.0879,3713.0],["1993-07-28",2.0879,2.0879,2.0715,2.0879,10463.0],["1993-07-29",2.0715,2.0715,2.0551,2.0551,10125.0],["1993-07-30",2.0715,2.0715,2.0057,2.0057,13838.0],["1993-08-02",2.0057,2.0057,1.94,1.9564,43875.0],["1993-08-03",1.9564,1.9729,1.9564,1.9564,8100.0],["1993-08-04",1.94,1.9564,1.9235,1.9564,23625.0],["1993-08-05",1.9564,1.9564,1.9235,1.94,2700.0],["1993-08-06",1.94,1.9564,1.9235,1.94,5738.0],["1993-08-09",1.9235,1.94,1.9071,1.94,12488.0],["1993-08-10",1.9235,1.94,1.9235,1.94,1013.0],["1993-08-11",1.94,1.94,1.94,1.94,2700.0],["1993-08-12",1.9235,1.9235,1.9071,1.9071,6750.0],["1993-08-13",1.9071,1.9071,1.8085,1.8578,56363.0],["1993-08-16",1.8413,1.8907,1.8085,1.8907,22613.0],["1993-08-17",1.9071,1.9235,1.9071,1.9235,6750.0],["1993-08-18",1.94,1.9564,1.8907,1.8907,22275.0],["1993-08-19",1.8907,1.9235,1.8907,1.9071,6075.0],["1993-08-20",1.9235,1.9235,1.9235,1.9235,4388.0],["1993-08-23",1.9071,1.9071,1.8907,1.8907,4725.0],["1993-08-24",1.8907,1.9235,1.8907,1.9235,17213.0],["1993-08-25",1.9235,1.9235,1.9071,1.9235,4725.0],["1993-08-26",1.9235,1.9235,1.9235,1.9235,4388.0],["1993-08-27",1.9235,1.9235,1.9235,1.9235,338.0],["1993-08-30",1.9564,1.9564,1.9564,1.9564,8100.0],["1993-08-31",1.9564,1.9729,1.9564,1.9729,12488.0],["1993-09-01",1.9893,1.9893,1.9729,1.9729,8100.0],["1993-09-02",2.0057,2.0222,1.9893,2.0222,26663.0],["1993-09-03",2.0057,2.0222,2.0057,2.0222,8775.0],["1993-09-07",2.0222,2.0222,2.0057,2.0057,2025.0],["1993-09-08",1.9893,2.0057,1.94,1.9564,121500.0],["1993-09-09",1.9729,1.9729,1.9564,1.9564,4050.0],["1993-09-10",1.9729,2.0057,1.9729,1.9893,8438.0],["1993-09-13",1.9729,1.9729,1.9729,1.9729,338.0],["1993-09-14",1.9729,1.9729,1.9729,1.9729,0.0],["1993-09-15",1.94,1.9564,1.94,1.94,6075.0],["1993-09-16",1.94,1.9564,1.94,1.94,10463.0],["1993-09-17",1.94,1.94,1.9071,1.9071,12150.0],["1993-09-20",1.9235,1.9235,1.8578,1.8578,13163.0],["1993-09-21",1.8742,1.9235,1.8742,1.8907,24300.0],["1993-09-22",1.9071,1.9235,1.9071,1.9235,3375.0],["1993-09-23",1.94,1.9564,1.94,1.9564,9450.0],["1993-09-24",1.9564,1.9564,1.9564,1.9564,0.0],["1993-09-27",1.9564,1.9564,1.94,1.94,50963.0],["1993-09-28",1.94,1.94,1.94,1.94,675.0],["1993-09-29",1.9235,1.9235,1.9071,1.9071,6750.0],["1993-09-30",1.8907,1.8907,1.8413,1.8907,59063.0],["1993-10-01",1.8742,1.9071,1.8742,1.8907,14513.0],["1993-10-04",1.9729,1.9729,1.9729,1.9729,338.0],["1993-10-05",1.9729,1.9729,1.9729,1.9729,0.0],["1993-10-06",1.9729,1.9729,1.9729,1.9729,0.0],["1993-10-07",1.9071,1.9071,1.9071,1.9071,2700.0],["1993-10-08",1.8985,1.8985,1.8985,1.8985,3375.0],["1993-10-11",1.8985,1.8985,1.8985,1.8985,1013.0],["1993-10-12",1.915,1.9315,1.783,1.816,137025.0],["1993-10-13",1.7995,1.7995,1.7334,1.7334,14850.0],["1993-10-14",1.7169,1.7169,1.6509,1.6674,66488.0],["1993-10-15",1.6839,1.7169,1.6509,1.7004,16875.0],["1993-10-18",1.6839,1.6839,1.6674,1.6674,5738.0],["1993-10-19",1.6674,1.6839,1.6509,1.6509,25988.0],["1993-10-20",1.6344,1.6344,1.6344,1.6344,8100.0],["1993-10-21",1.6344,1.6344,1.6014,1.6014,5738.0],["1993-10-22",1.6179,1.6179,1.6014,1.6014,103275.0],["1993-10-25",1.5848,1.6014,1.5683,1.6014,13838.0],["1993-10-26",1.5848,1.6014,1.5848,1.5848,5400.0],["1993-10-27",1.5848,1.5848,1.5683,1.5683,37125.0],["1993-10-28",1.5848,1.6014,1.5848,1.5848,7088.0],["1993-10-29",1.5848,1.6344,1.5848,1.6344,350325.0],["1993-11-01",1.6674,1.6839,1.6674,1.6839,30713.0],["1993-11-02",1.7004,1.7169,1.7004,1.7169,2363.0],["1993-11-03",1.7334,1.7664,1.7334,1.7499,12488.0],["1993-11-04",1.7499,1.7499,1.7499,1.7499,16875.0],["1993-11-05",1.7334,1.7334,1.7169,1.7334,16875.0],["1993-11-08",1.7169,1.7169,1.7004,1.7169,7425.0],["1993-11-09",1.7169,1.7169,1.6839,1.6839,9113.0],["1993-11-10",1.6674,1.7004,1.6674,1.6674,18225.0],["1993-11-11",1.6674,1.6674,1.6674,1.6674,0.0],["1993-11-12",1.6839,1.6839,1.6839,1.6839,338.0],["1993-11-15",1.6839,1.6839,1.6839,1.6839,338.0],["1993-11-16",1.6839,1.6839,1.6839,1.6839,173813.0],["1993-11-17",1.7004,1.7004,1.6839,1.7004,5063.0],["1993-11-18",1.7004,1.7004,1.7004,1.7004,0.0],["1993-11-19",1.7004,1.7004,1.6839,1.7004,15525.0],["1993-11-22",1.7004,1.7169,1.7004,1.7169,262913.0],["1993-11-23",1.7334,1.7499,1.7169,1.7499,9450.0],["1993-11-24",1.7664,1.783,1.7664,1.783,5063.0],["1993-11-26",1.7664,1.7664,1.7664,1.7664,338.0],["1993-11-29",1.7499,1.7499,1.7334,1.7334,10800.0],["1993-11-30",1.7169,1.7169,1.6839,1.7169,25650.0],["1993-12-01",1.7169,1.7334,1.7169,1.7334,9788.0],["1993-12-02",1.7499,1.7499,1.7499,1.7499,338.0],["1993-12-03",1.7499,1.7664,1.7499,1.7664,4050.0],["1993-12-06",1.7664,1.783,1.7499,1.783,11813.0],["1993-12-07",1.783,1.7995,1.7664,1.7664,13163.0],["1993-12-08",1.7664,1.7664,1.7334,1.7499,10800.0],["1993-12-09",1.7664,1.7664,1.7499,1.7499,19913.0],["1993-12-10",1.7664,1.7664,1.7664,1.7664,3375.0],["1993-12-13",1.7664,1.7664,1.7664,1.7664,0.0],["1993-12-14",1.783,1.783,1.783,1.783,3375.0],["1993-12-15",1.783,1.783,1.783,1.783,1350.0],["1993-12-16",1.7664,1.7664,1.7664,1.7664,4050.0],["1993-12-17",1.7499,1.783,1.7499,1.7664,15188.0],["1993-12-20",1.7499,1.7499,1.7499,1.7499,6750.0],["1993-12-21",1.7334,1.7334,1.7169,1.7169,5400.0],["1993-12-22",1.7169,1.7169,1.7169,1.7169,3038.0],["1993-12-23",1.7004,1.7169,1.6839,1.7169,32738.0],["1993-12-27",1.7169,1.7169,1.7169,1.7169,8100.0],["1993-12-28",1.7169,1.7169,1.7169,1.7169,3375.0],["1993-12-29",1.7004,1.7169,1.7004,1.7169,8100.0],["1993-12-30",1.7004,1.7004,1.7004,1.7004,5400.0],["1993-12-31",1.6839,1.7004,1.6674,1.7004,132300.0],["1994-01-03",1.7169,1.7499,1.7169,1.7499,15188.0],["1994-01-04",1.7664,1.783,1.7499,1.783,230850.0],["1994-01-05",1.816,1.8325,1.816,1.8325,15863.0],["1994-01-06",1.8325,1.8985,1.8325,1.849,57375.0],["1994-01-07",1.8325,1.849,1.816,1.849,22613.0],["1994-01-10",1.8569,1.8735,1.8404,1.8404,13838.0],["1994-01-11",1.8238,1.8238,1.8238,1.8238,3375.0],["1994-01-12",1.8238,1.8238,1.8238,1.8238,11138.0],["1994-01-13",1.8238,1.8238,1.8238,1.8238,7763.0],["1994-01-14",1.8404,1.8569,1.8404,1.8569,7088.0],["1994-01-17",1.8569,1.8569,1.8404,1.8404,7763.0],["1994-01-18",1.8238,1.8238,1.8238,1.8238,3375.0],["1994-01-19",1.8404,1.8735,1.8404,1.8569,15525.0],["1994-01-20",1.8569,1.8735,1.8569,1.8569,5400.0],["1994-01-21",1.8735,1.8901,1.8735,1.8901,2700.0],["1994-01-24",1.8735,1.8901,1.8569,1.8901,18900.0],["1994-01-25",1.8735,1.8901,1.8735,1.8901,12488.0],["1994-01-26",1.8901,1.8901,1.8901,1.8901,4725.0],["1994-01-27",1.8901,1.8901,1.8901,1.8901,7763.0],["1994-01-28",1.8901,1.8901,1.8901,1.8901,12488.0],["1994-01-31",1.8735,1.8901,1.8735,1.8901,22613.0],["1994-02-01",1.9067,1.9067,1.8901,1.9067,5063.0],["1994-02-02",1.9067,1.9067,1.9067,1.9067,8100.0],["1994-02-03",1.9067,1.9564,1.9067,1.9564,44550.0],["1994-02-04",1.9398,1.9398,1.9398,1.9398,3375.0],["1994-02-07",1.9233,1.9233,1.8901,1.8901,60750.0],["1994-02-08",1.9233,1.9233,1.9233,1.9233,38475.0],["1994-02-09",1.9233,1.9233,1.9233,1.9233,15188.0],["1994-02-10",1.9233,1.9233,1.9233,1.9233,0.0],["1994-02-11",1.9233,1.9233,1.9233,1.9233,3713.0],["1994-02-14",1.9233,1.9233,1.9067,1.9067,5063.0],["1994-02-15",1.9233,1.9233,1.9067,1.9067,8438.0],["1994-02-16",1.9067,1.9233,1.9067,1.9233,2025.0],["1994-02-17",1.9398,1.9398,1.9233,1.9398,6413.0],["1994-02-18",1.9233,1.9398,1.9233,1.9398,4388.0],["1994-02-22",1.9398,1.973,1.9398,1.9564,10463.0],["1994-02-23",1.973,1.973,1.973,1.973,1688.0],["1994-02-24",1.9564,1.973,1.9564,1.9564,4050.0],["1994-02-25",1.9398,1.9564,1.9398,1.9398,6075.0],["1994-02-28",1.9233,1.9564,1.9233,1.9564,5738.0],["1994-03-01",1.9564,1.9564,1.9233,1.9398,13838.0],["1994-03-02",1.9233,1.9398,1.9233,1.9398,6413.0],["1994-03-03",1.9564,1.9564,1.9233,1.9398,9113.0],["1994-03-04",1.9398,1.973,1.9398,1.973,15188.0],["1994-03-07",1.973,1.973,1.9564,1.973,5063.0],["1994-03-08",1.9564,2.0062,1.9564,1.9896,419175.0],["1994-03-09",1.9896,2.0062,1.9896,1.9896,57038.0],["1994-03-10",1.9896,1.9896,1.9896,1.9896,8438.0],["1994-03-11",1.9896,2.0062,1.9896,1.9896,39825.0],["1994-03-14",1.9896,2.0062,1.9896,2.0062,2025.0],["1994-03-15",1.9896,2.0062,1.9896,2.0062,1688.0],["1994-03-16",2.0227,2.0227,2.0062,2.0062,2363.0],["1994-03-17",2.0062,2.0393,2.0062,2.0227,9788.0],["1994-03-18",2.0393,2.0393,2.0062,2.0062,6750.0],["1994-03-21",2.0062,2.0227,2.0062,2.0227,1350.0],["1994-03-22",2.0062,2.0227,2.0062,2.0062,5738.0],["1994-03-23",2.0062,2.0227,2.0062,2.0227,3713.0],["1994-03-24",2.0062,2.0062,1.9896,1.9896,10125.0],["1994-03-25",1.9896,1.9896,1.9896,1.9896,5400.0],["1994-03-28",1.9896,1.9896,1.973,1.973,18225.0],["1994-03-29",1.9896,1.9896,1.9564,1.973,45225.0],["1994-03-30",1.9896,1.9896,1.9564,1.9564,38475.0],["1994-03-31",1.9564,1.973,1.9398,1.9564,73575.0],["1994-04-04",1.9233,1.9233,1.9067,1.9067,23288.0],["1994-04-05",1.9233,1.9398,1.9233,1.9398,7425.0],["1994-04-06",1.9398,1.9564,1.9398,1.9398,4050.0],["1994-04-07",1.9564,1.9564,1.9398,1.9398,8438.0],["1994-04-08",1.9564,1.973,1.9564,1.973,10125.0],["1994-04-11",1.9983,2.015,1.9983,2.015,10125.0],["1994-04-12",2.015,2.015,1.9983,2.015,6075.0],["1994-04-13",2.0316,2.0316,1.9983,1.9983,18900.0],["1994-04-14",1.9983,1.9983,1.9983,1.9983,4725.0],["1994-04-15",1.9983,2.015,1.9983,2.015,4725.0],["1994-04-18",2.0316,2.0649,2.015,2.0483,25650.0],["1994-04-19",2.0649,2.0649,2.0483,2.0483,1350.0],["1994-04-20",2.0316,2.0483,2.0316,2.0483,4388.0],["1994-04-21",2.0316,2.0483,2.0316,2.0483,5063.0],["1994-04-22",2.0316,2.0483,2.0316,2.0483,2025.0],["1994-04-25",2.015,2.0483,2.015,2.0483,61088.0],["1994-04-26",2.0649,2.1648,2.0649,2.1315,89438.0],["1994-04-28",2.1315,2.1315,2.1315,2.1315,2363.0],["1994-04-29",2.1315,2.1648,2.1315,2.1482,14175.0],["1994-05-02",2.1648,2.1815,2.1648,2.1648,8775.0],["1994-05-03",2.1815,2.1981,2.1315,2.1648,66488.0],["1994-05-04",2.1648,2.2315,2.1648,2.2315,18900.0],["1994-05-05",2.2148,2.2148,2.1815,2.1815,12150.0],["1994-05-06",2.1981,2.1981,2.1315,2.1315,23288.0],["1994-05-09",2.1315,2.1648,2.1315,2.1315,18900.0],["1994-05-10",2.1315,2.1648,2.1315,2.1315,4050.0],["1994-05-11",2.1315,2.1315,2.1149,2.1149,13163.0],["1994-05-12",2.1149,2.1149,2.1149,2.1149,0.0],["1994-05-13",2.1149,2.1149,2.1149,2.1149,3375.0],["1994-05-16",2.1315,2.1315,2.1149,2.1315,3038.0],["1994-05-17",2.1482,2.1482,2.1149,2.1149,16200.0],["1994-05-18",2.1315,2.1315,2.1315,2.1315,675.0],["1994-05-19",2.1315,2.1315,2.1315,2.1315,338.0],["1994-05-20",2.1149,2.1149,2.1149,2.1149,3375.0],["1994-05-23",2.0982,2.1149,2.0982,2.1149,9788.0],["1994-05-24",2.0982,2.0982,2.0982,2.0982,675.0],["1994-05-25",2.0816,2.0816,2.0816,2.0816,338.0],["1994-05-26",2.0816,2.0982,2.0816,2.0982,4388.0],["1994-05-27",2.0816,2.0816,2.0816,2.0816,338.0],["1994-05-31",2.0816,2.0982,2.0816,2.0982,3375.0],["1994-06-01",2.0982,2.1648,2.0982,2.1648,17213.0],["1994-06-02",2.1482,2.1648,2.1482,2.1648,3375.0],["1994-06-03",2.1648,2.1648,2.1648,2.1648,0.0],["1994-06-06",2.1648,2.1815,2.1648,2.1815,1350.0],["1994-06-07",2.1815,2.1815,2.1815,2.1815,0.0],["1994-06-08",2.1648,2.1981,2.1648,2.1981,24638.0],["1994-06-09",2.1815,2.1815,2.1815,2.1815,1688.0],["1994-06-10",2.1815,2.1815,2.1815,2.1815,0.0],["1994-06-13",2.1648,2.1648,2.1648,2.1648,675.0],["1994-06-14",2.1482,2.1648,2.1482,2.1648,7763.0],["1994-06-15",2.1815,2.1981,2.1815,2.1815,13500.0],["1994-06-16",2.1815,2.2148,2.1815,2.2148,32738.0],["1994-06-17",2.2315,2.2648,2.2148,2.2648,96525.0],["1994-06-20",2.2648,2.2648,2.2648,2.2648,2700.0],["1994-06-21",2.2481,2.2648,2.2481,2.2648,9450.0],["1994-06-22",2.2481,2.2481,2.2315,2.2315,6413.0],["1994-06-23",2.2315,2.2315,2.2148,2.2148,2025.0],["1994-06-24",2.1815,2.1981,2.1815,2.1815,15525.0],["1994-06-27",2.1648,2.1648,2.1315,2.1315,7088.0],["1994-06-28",2.1315,2.1315,2.1149,2.1315,2700.0],["1994-06-29",2.1315,2.1315,2.1315,2.1315,0.0],["1994-06-30",2.1315,2.1315,2.1315,2.1315,1350.0],["1994-07-01",2.1149,2.1315,2.1149,2.1315,6750.0],["1994-07-05",2.1315,2.1315,2.1315,2.1315,1688.0],["1994-07-06",2.1482,2.1482,2.1482,2.1482,675.0],["1994-07-07",2.1482,2.1482,2.1482,2.1482,675.0],["1994-07-08",2.1315,2.1315,2.1315,2.1315,1013.0],["1994-07-11",2.1235,2.1402,2.1235,2.1402,4388.0],["1994-07-12",2.1402,2.1402,2.1402,2.1402,100238.0],["1994-07-13",2.1737,2.1737,2.1737,2.1737,33750.0],["1994-07-14",2.1737,2.1737,2.1737,2.1737,7425.0],["1994-07-15",2.1737,2.1904,2.1737,2.1904,3038.0],["1994-07-18",2.2238,2.2238,2.2238,2.2238,27338.0],["1994-07-19",2.2071,2.2071,2.2071,2.2071,9788.0],["1994-07-20",2.2071,2.2071,2.2071,2.2071,6750.0],["1994-07-21",2.2071,2.2071,2.1904,2.1904,17888.0],["1994-07-22",2.1904,2.1904,2.1904,2.1904,10800.0],["1994-07-25",2.1904,2.1904,2.1904,2.1904,5063.0],["1994-07-26",2.1904,2.2071,2.1904,2.1904,23625.0],["1994-07-27",2.1904,2.1904,2.1904,2.1904,1688.0],["1994-07-28",2.1904,2.2071,2.1904,2.2071,7763.0],["1994-07-29",2.2071,2.2071,2.2071,2.2071,6750.0],["1994-08-01",2.2071,2.2238,2.2071,2.2238,2025.0],["1994-08-02",2.2238,2.2238,2.2238,2.2238,5063.0],["1994-08-03",2.2238,2.2573,2.2238,2.2573,123863.0],["1994-08-04",2.2573,2.274,2.2406,2.2406,13163.0],["1994-08-05",2.2071,2.2071,2.1737,2.1737,12150.0],["1994-08-08",2.1402,2.1402,2.1402,2.1402,66488.0],["1994-08-09",2.157,2.157,2.1402,2.1402,60750.0],["1994-08-10",2.157,2.2071,2.157,2.2071,69188.0],["1994-08-11",2.2071,2.2071,2.2071,2.2071,13500.0],["1994-08-12",2.2071,2.2071,2.2071,2.2071,1350.0],["1994-08-15",2.2071,2.2071,2.1904,2.1904,10800.0],["1994-08-16",2.2071,2.2071,2.1904,2.2071,5063.0],["1994-08-17",2.2071,2.2071,2.2071,2.2071,4388.0],["1994-08-18",2.2071,2.2071,2.1737,2.1737,75600.0],["1994-08-19",2.1737,2.1904,2.1737,2.1904,16875.0],["1994-08-22",2.1737,2.1904,2.1737,2.1904,3713.0],["1994-08-23",2.2071,2.2071,2.1904,2.1904,3713.0],["1994-08-24",2.1737,2.1737,2.1737,2.1737,3375.0],["1994-08-25",2.157,2.157,2.157,2.157,29025.0],["1994-08-26",2.1402,2.1737,2.1402,2.1737,30713.0],["1994-08-29",2.157,2.157,2.157,2.157,4050.0],["1994-08-30",2.1737,2.1737,2.157,2.157,4388.0],["1994-08-31",2.157,2.1737,2.1402,2.1402,22275.0],["1994-09-01",2.1402,2.1402,2.1402,2.1402,3713.0],["1994-09-02",2.1402,2.1737,2.1402,2.157,20250.0],["1994-09-06",2.157,2.157,2.1402,2.1402,175500.0],["1994-09-07",2.1402,2.1402,2.1235,2.1402,233213.0],["1994-09-08",2.1235,2.1235,2.1235,2.1235,1350.0],["1994-09-09",2.1068,2.1068,2.0901,2.1068,20588.0],["1994-09-12",2.0734,2.0734,2.0734,2.0734,22613.0],["1994-09-13",2.0901,2.0901,2.0901,2.0901,3375.0],["1994-09-14",2.0733,2.0733,2.0399,2.0566,27675.0],["1994-09-15",2.0566,2.0566,2.0566,2.0566,1013.0],["1994-09-16",2.0566,2.0566,2.0566,2.0566,338.0],["1994-09-19",2.0901,2.1235,2.0901,2.1235,28013.0],["1994-09-20",2.1235,2.1235,2.1235,2.1235,0.0],["1994-09-21",2.1235,2.1235,2.1235,2.1235,0.0],["1994-09-22",2.1235,2.1235,2.1235,2.1235,10125.0],["1994-09-23",2.1235,2.1235,2.1235,2.1235,8438.0],["1994-09-26",2.1402,2.1402,2.1402,2.1402,204863.0],["1994-09-27",2.1235,2.1235,2.1235,2.1235,2363.0],["1994-09-28",2.1402,2.1402,2.1402,2.1402,338.0],["1994-09-29",2.1235,2.1235,2.1235,2.1235,675.0],["1994-09-30",2.1235,2.1402,2.1235,2.1402,3038.0],["1994-10-03",2.1402,2.1402,2.1402,2.1402,0.0],["1994-10-04",2.1235,2.1235,2.1235,2.1235,1688.0],["1994-10-05",2.1235,2.1235,2.1235,2.1235,0.0],["1994-10-06",2.1235,2.1235,2.1235,2.1235,0.0],["1994-10-07",2.1068,2.1068,2.1068,2.1068,338.0],["1994-10-10",2.0901,2.0901,2.0901,2.0901,1013.0],["1994-10-11",2.082,2.1156,2.082,2.1156,5738.0],["1994-10-12",2.1156,2.1156,2.1156,2.1156,0.0],["1994-10-13",2.0988,2.1324,2.0988,2.1156,13500.0],["1994-10-14",2.1156,2.1156,2.1156,2.1156,1688.0],["1994-10-17",2.1324,2.166,2.1324,2.166,67500.0],["1994-10-18",2.166,2.166,2.166,2.166,10125.0],["1994-10-19",2.1828,2.1995,2.1828,2.1995,7763.0],["1994-10-20",2.1995,2.1995,2.1995,2.1995,33750.0],["1994-10-21",2.1828,2.1995,2.1828,2.1995,18563.0],["1994-10-24",2.1995,2.1995,2.1492,2.1492,34088.0],["1994-10-25",2.1492,2.1492,2.1324,2.1492,29363.0],["1994-10-26",2.1492,2.1492,2.1492,2.1492,36450.0],["1994-10-27",2.1492,2.1492,2.1492,2.1492,50963.0],["1994-10-28",2.1492,2.1492,2.1492,2.1492,0.0],["1994-10-31",2.166,2.1828,2.1324,2.1828,18900.0],["1994-11-01",2.166,2.1828,2.166,2.166,6413.0],["1994-11-02",2.1828,2.1828,2.1828,2.1828,5063.0],["1994-11-03",2.166,2.1828,2.1492,2.1492,14850.0],["1994-11-04",2.1492,2.1492,2.1324,2.1324,4388.0],["1994-11-07",2.1324,2.1324,2.1324,2.1324,3375.0],["1994-11-08",2.1492,2.1492,2.1492,2.1492,4388.0],["1994-11-09",2.1324,2.166,2.1324,2.1324,25313.0],["1994-11-10",2.1492,2.1492,2.1324,2.1492,14513.0],["1994-11-11",2.1492,2.1492,2.1324,2.1324,1688.0],["1994-11-14",2.1324,2.1324,2.1324,2.1324,675.0],["1994-11-15",2.1324,2.1324,2.1324,2.1324,3375.0],["1994-11-16",2.1324,2.1324,2.1324,2.1324,1350.0],["1994-11-17",2.1492,2.1492,2.1492,2.1492,17888.0],["1994-11-18",2.1492,2.1492,2.1492,2.1492,0.0],["1994-11-21",2.1492,2.1492,2.1492,2.1492,2363.0],["1994-11-22",2.1324,2.1324,2.1324,2.1324,1688.0],["1994-11-23",2.1324,2.1492,2.1324,2.1492,230850.0],["1994-11-25",2.1492,2.1492,2.1492,2.1492,338.0],["1994-11-28",2.1492,2.1492,2.1324,2.1324,3038.0],["1994-11-29",2.1324,2.1324,2.1324,2.1324,0.0],["1994-11-30",2.1492,2.1828,2.1492,2.1828,51638.0],["1994-12-01",2.1995,2.1995,2.1828,2.1828,9113.0],["1994-12-02",2.1828,2.1828,2.1828,2.1828,0.0],["1994-12-05",2.166,2.166,2.166,2.166,6750.0],["1994-12-06",2.166,2.166,2.166,2.166,2363.0],["1994-12-07",2.166,2.166,2.166,2.166,0.0],["1994-12-08",2.1492,2.1492,2.1492,2.1492,7088.0],["1994-12-09",2.1492,2.1492,2.1492,2.1492,338.0],["1994-12-12",2.1492,2.1492,2.1492,2.1492,3713.0],["1994-12-13",2.1492,2.1828,2.1492,2.1828,22613.0],["1994-12-14",2.166,2.166,2.166,2.166,186638.0],["1994-12-15",2.166,2.166,2.166,2.166,338.0],["1994-12-16",2.1828,2.1828,2.166,2.1828,16875.0],["1994-12-19",2.1828,2.1828,2.1828,2.1828,0.0],["1994-12-20",2.1828,2.1828,2.1828,2.1828,0.0],["1994-12-21",2.1828,2.1828,2.1828,2.1828,1013.0],["1994-12-22",2.1995,2.1995,2.1828,2.1995,4725.0],["1994-12-23",2.2163,2.2163,2.2163,2.2163,9113.0],["1994-12-27",2.2163,2.2163,2.2163,2.2163,0.0],["1994-12-28",2.2331,2.2331,2.2331,2.2331,8100.0],["1994-12-29",2.2331,2.2331,2.2331,2.2331,1688.0],["1994-12-30",2.2331,2.2331,2.2331,2.2331,4725.0],["1995-01-03",2.2331,2.2331,2.2331,2.2331,0.0],["1995-01-04",2.2331,2.2331,2.2331,2.2331,338.0],["1995-01-05",2.2331,2.2331,2.2163,2.2163,3713.0],["1995-01-06",2.2163,2.2163,2.2163,2.2163,0.0],["1995-01-09",2.1914,2.1914,2.1745,2.1745,19238.0],["1995-01-10",2.1577,2.1745,2.1577,2.1745,11138.0],["1995-01-11",2.1745,2.1745,2.1577,2.1577,7088.0],["1995-01-12",2.1577,2.1577,2.1577,2.1577,153225.0],["1995-01-13",2.1577,2.1577,2.1577,2.1577,675.0],["1995-01-16",2.1577,2.1577,2.1577,2.1577,0.0],["1995-01-17",2.1577,2.1577,2.1577,2.1577,0.0],["1995-01-18",2.1577,2.1577,2.1577,2.1577,23963.0],["1995-01-19",2.1745,2.1745,2.1745,2.1745,6413.0],["1995-01-20",2.1745,2.1745,2.1745,2.1745,1350.0],["1995-01-23",2.1745,2.1745,2.1745,2.1745,0.0],["1995-01-24",2.1745,2.1745,2.1745,2.1745,0.0],["1995-01-25",2.1745,2.1745,2.1745,2.1745,0.0],["1995-01-26",2.1745,2.1745,2.1745,2.1745,0.0],["1995-01-27",2.1745,2.1745,2.1745,2.1745,0.0],["1995-01-30",2.1577,2.1577,2.1577,2.1577,675.0],["1995-01-31",2.1577,2.1577,2.1577,2.1577,0.0],["1995-02-01",2.1577,2.1577,2.1577,2.1577,6750.0],["1995-02-02",2.1408,2.1408,2.1408,2.1408,1688.0],["1995-02-03",2.1408,2.1577,2.1408,2.1577,8775.0],["1995-02-06",2.1577,2.1745,2.1577,2.1577,11813.0],["1995-02-07",2.1577,2.1577,2.1577,2.1577,0.0],["1995-02-08",2.1408,2.1408,2.1408,2.1408,3375.0],["1995-02-09",2.1408,2.1408,2.1408,2.1408,338.0],["1995-02-10",2.124,2.124,2.124,2.124,3375.0],["1995-02-13",2.124,2.124,2.124,2.124,0.0],["1995-02-14",2.124,2.124,2.124,2.124,0.0],["1995-02-15",2.1408,2.1408,2.1408,2.1408,9113.0],["1995-02-16",2.1408,2.1408,2.1408,2.1408,1350.0],["1995-02-17",2.1408,2.1745,2.1408,2.1577,18563.0],["1995-02-21",2.1577,2.1577,2.1577,2.1577,1013.0],["1995-02-22",2.1577,2.1577,2.1577,2.1577,0.0],["1995-02-23",2.1577,2.1577,2.1577,2.1577,3375.0],["1995-02-24",2.1408,2.1577,2.1408,2.1577,8100.0],["1995-02-27",2.1577,2.1577,2.1408,2.1408,18225.0],["1995-02-28",2.1577,2.1577,2.1408,2.1408,97538.0],["1995-03-01",2.1408,2.1914,2.1408,2.1914,26325.0],["1995-03-02",2.1914,2.2082,2.1914,2.2082,2363.0],["1995-03-03",2.2082,2.2082,2.2082,2.2082,0.0],["1995-03-06",2.2082,2.2082,2.2082,2.2082,2700.0],["1995-03-07",2.1914,2.2251,2.1914,2.2251,16538.0],["1995-03-08",2.2251,2.2588,2.2251,2.2588,14850.0],["1995-03-09",2.2757,2.3262,2.2757,2.3094,68175.0],["1995-03-10",2.3262,2.3431,2.3262,2.3431,28688.0],["1995-03-13",2.3431,2.36,2.3431,2.36,25313.0],["1995-03-14",2.36,2.3768,2.36,2.3768,23288.0],["1995-03-15",2.3768,2.3768,2.36,2.3768,48600.0],["1995-03-16",2.3768,2.4105,2.3768,2.3937,14175.0],["1995-03-17",2.3937,2.3937,2.3431,2.3431,20250.0],["1995-03-20",2.36,2.3937,2.36,2.3937,10800.0],["1995-03-21",2.3768,2.3937,2.3768,2.3937,3375.0],["1995-03-22",2.3768,2.3937,2.3768,2.3768,11813.0],["1995-03-23",2.36,2.36,2.3431,2.3431,7425.0],["1995-03-24",2.36,2.36,2.3431,2.36,9113.0],["1995-03-27",2.36,2.36,2.36,2.36,675.0],["1995-03-28",2.36,2.3768,2.36,2.3768,2025.0],["1995-03-29",2.3937,2.3937,2.3937,2.3937,3375.0],["1995-03-30",2.3937,2.3937,2.3937,2.3937,0.0],["1995-03-31",2.3768,2.3937,2.3768,2.3937,675.0],["1995-04-03",2.3937,2.3937,2.3768,2.3768,54675.0],["1995-04-04",2.3768,2.3768,2.3768,2.3768,0.0],["1995-04-05",2.3937,2.4105,2.3937,2.3937,22275.0],["1995-04-06",2.3937,2.3937,2.3937,2.3937,1350.0],["1995-04-07",2.4105,2.4105,2.4105,2.4105,338.0],["1995-04-10",2.4024,2.4193,2.4024,2.4193,4725.0],["1995-04-11",2.4193,2.4193,2.4193,2.4193,10463.0],["1995-04-12",2.4024,2.4024,2.4024,2.4024,3375.0],["1995-04-13",2.4024,2.4024,2.4024,2.4024,1350.0],["1995-04-17",2.4362,2.4701,2.4362,2.4701,12150.0],["1995-04-18",2.4701,2.5377,2.4701,2.5208,36113.0],["1995-04-19",2.5377,2.5716,2.5208,2.5377,31725.0],["1995-04-20",2.5377,2.5377,2.5208,2.5208,17550.0],["1995-04-21",2.5039,2.5208,2.5039,2.5208,10800.0],["1995-04-24",2.5208,2.5208,2.5039,2.5039,2363.0],["1995-04-25",2.487,2.5039,2.487,2.5039,3713.0],["1995-04-26",2.5039,2.5039,2.5039,2.5039,0.0],["1995-04-27",2.5039,2.5039,2.4532,2.4532,29025.0],["1995-04-28",2.4701,2.487,2.4532,2.487,7088.0],["1995-05-01",2.487,2.487,2.487,2.487,338.0],["1995-05-02",2.4701,2.4701,2.4701,2.4701,3375.0],["1995-05-03",2.4701,2.487,2.4701,2.487,7425.0],["1995-05-04",2.487,2.5039,2.487,2.487,5400.0],["1995-05-05",2.487,2.487,2.487,2.487,0.0],["1995-05-08",2.4701,2.4701,2.4362,2.4362,122175.0],["1995-05-09",2.4362,2.4362,2.4362,2.4362,3038.0],["1995-05-10",2.4362,2.4362,2.4362,2.4362,295988.0],["1995-05-11",2.4532,2.4532,2.4362,2.4532,4050.0],["1995-05-12",2.4532,2.487,2.4532,2.487,2025.0],["1995-05-15",2.487,2.5039,2.487,2.5039,5063.0],["1995-05-16",2.487,2.487,2.487,2.487,0.0],["1995-05-17",2.487,2.5124,2.487,2.5124,6750.0],["1995-05-18",2.487,2.5124,2.487,2.5124,6525.0],["1995-05-19",2.487,2.487,2.4616,2.487,7425.0],["1995-05-22",2.487,2.5377,2.487,2.5377,5175.0],["1995-05-23",2.5377,2.5631,2.5377,2.5377,19575.0],["1995-05-24",2.5631,2.6646,2.5631,2.6646,10800.0],["1995-05-25",2.69,2.69,2.6646,2.69,30825.0],["1995-05-26",2.69,2.7154,2.69,2.7154,11250.0],["1995-05-30",2.7154,2.7154,2.7154,2.7154,225.0],["1995-05-31",2.69,2.7154,2.69,2.7154,53100.0],["1995-06-01",2.69,2.7154,2.69,2.69,7200.0],["1995-06-02",2.7154,2.7408,2.7154,2.7154,8775.0],["1995-06-05",2.7154,2.7661,2.7154,2.7661,12600.0],["1995-06-06",2.7915,2.7915,2.7661,2.7661,3600.0],["1995-06-07",2.7408,2.7661,2.7408,2.7661,9450.0],["1995-06-08",2.7408,2.7661,2.7408,2.7661,4275.0],["1995-06-09",2.7408,2.7661,2.7408,2.7661,3825.0],["1995-06-12",2.7408,2.7408,2.7408,2.7408,675.0],["1995-06-13",2.7408,2.7408,2.7408,2.7408,1575.0],["1995-06-14",2.7408,2.7408,2.7408,2.7408,2250.0],["1995-06-15",2.7154,2.7154,2.7154,2.7154,3600.0],["1995-06-16",2.69,2.69,2.69,2.69,4275.0],["1995-06-19",2.69,2.69,2.6646,2.6646,2925.0],["1995-06-20",2.6646,2.6646,2.6646,2.6646,4725.0],["1995-06-21",2.6646,2.6646,2.6646,2.6646,675.0],["1995-06-22",2.6646,2.6646,2.6646,2.6646,900.0],["1995-06-23",2.6393,2.6393,2.6393,2.6393,4500.0],["1995-06-26",2.6393,2.6393,2.6393,2.6393,225.0],["1995-06-27",2.6646,2.6646,2.6646,2.6646,675.0],["1995-06-28",2.69,2.7154,2.69,2.7154,13725.0],["1995-06-29",2.7154,2.7661,2.7154,2.7661,6525.0],["1995-06-30",2.7661,2.7661,2.7408,2.7408,900.0],["1995-07-03",2.7408,2.7408,2.7408,2.7408,0.0],["1995-07-05",2.7408,2.7408,2.7408,2.7408,0.0],["1995-07-06",2.7661,2.7661,2.7661,2.7661,2250.0],["1995-07-07",2.7661,2.7661,2.7661,2.7661,2475.0],["1995-07-10",2.7661,2.7661,2.7408,2.7661,12825.0],["1995-07-11",2.7661,2.7661,2.7408,2.7408,7200.0],["1995-07-12",2.7255,2.7255,2.7255,2.7255,225.0],["1995-07-13",2.751,2.751,2.751,2.751,35775.0],["1995-07-14",2.7255,2.751,2.7255,2.751,675.0],["1995-07-17",2.751,2.7764,2.751,2.7764,1800.0],["1995-07-18",2.7764,2.8019,2.7764,2.8019,2025.0],["1995-07-19",2.8274,2.8274,2.7764,2.7764,10125.0],["1995-07-20",2.7764,2.7764,2.7764,2.7764,225.0],["1995-07-21",2.8274,2.8528,2.8274,2.8528,6300.0],["1995-07-24",2.8783,2.8783,2.8274,2.8528,30825.0],["1995-07-25",2.8528,2.8783,2.8528,2.8783,3825.0],["1995-07-26",2.8783,2.8783,2.8783,2.8783,0.0],["1995-07-27",2.9038,2.9293,2.9038,2.9293,5175.0],["1995-07-28",2.9293,2.9293,2.9293,2.9293,0.0],["1995-07-31",2.9547,2.9547,2.9547,2.9547,1125.0],["1995-08-01",2.9293,2.9293,2.9293,2.9293,3150.0],["1995-08-02",2.9293,2.9293,2.9293,2.9293,0.0],["1995-08-03",2.9547,2.9547,2.9293,2.9293,7875.0],["1995-08-04",2.9293,2.9293,2.9293,2.9293,900.0],["1995-08-07",2.9293,2.9547,2.9293,2.9547,12150.0],["1995-08-08",2.9547,2.9547,2.9547,2.9547,0.0],["1995-08-09",2.9547,2.9547,2.9547,2.9547,450.0],["1995-08-10",2.9802,2.9802,2.9802,2.9802,450.0],["1995-08-11",2.9802,2.9802,2.9802,2.9802,225.0],["1995-08-14",2.9802,2.9802,2.9547,2.9547,3150.0],["1995-08-15",2.9547,2.9547,2.9293,2.9293,4725.0],["1995-08-16",2.9293,2.9293,2.9293,2.9293,0.0],["1995-08-17",2.9547,2.9547,2.9547,2.9547,225.0],["1995-08-18",2.9293,2.9293,2.9293,2.9293,2700.0],["1995-08-21",2.9547,3.0057,2.9547,3.0057,15300.0],["1995-08-22",3.0057,3.0311,3.0057,3.0311,3600.0],["1995-08-23",3.0311,3.0566,3.0311,3.0566,1800.0],["1995-08-24",3.0566,3.0566,3.0566,3.0566,675.0],["1995-08-25",3.0566,3.133,3.0566,3.1076,18225.0],["1995-08-28",3.1076,3.1076,3.1076,3.1076,2025.0],["1995-08-29",3.0566,3.0566,3.0057,3.0057,35100.0],["1995-08-30",3.0311,3.0311,3.0311,3.0311,6300.0],["1995-08-31",3.0311,3.0311,3.0311,3.0311,0.0],["1995-09-01",3.0566,3.0566,3.0566,3.0566,1125.0],["1995-09-05",3.0566,3.0821,3.0566,3.0566,8550.0],["1995-09-06",3.0566,3.133,3.0566,3.1076,49725.0],["1995-09-07",3.1076,3.1076,3.1076,3.1076,0.0],["1995-09-08",3.1076,3.1585,3.1076,3.1585,13500.0],["1995-09-11",3.133,3.1585,3.133,3.133,90225.0],["1995-09-12",3.1585,3.2094,3.1585,3.2094,4950.0],["1995-09-13",3.2094,3.2094,3.2094,3.2094,900.0],["1995-09-14",3.184,3.2349,3.184,3.2094,17550.0],["1995-09-15",3.2094,3.2349,3.2094,3.2349,5625.0],["1995-09-18",3.2604,3.2604,3.2349,3.2604,19350.0],["1995-09-19",3.2859,3.3368,3.2604,3.3368,15300.0],["1995-09-20",3.3623,3.3623,3.3623,3.3623,6525.0],["1995-09-21",3.3623,3.3878,3.3623,3.3878,6975.0],["1995-09-22",3.4387,3.4387,3.3878,3.4387,30825.0],["1995-09-25",3.4642,3.4642,3.4642,3.4642,7425.0],["1995-09-26",3.5151,3.5151,3.4896,3.4896,4950.0],["1995-09-27",3.4896,3.4896,3.4642,3.4642,10800.0],["1995-09-28",3.4896,3.4896,3.4642,3.4896,900.0],["1995-09-29",3.4896,3.5406,3.4896,3.4896,14175.0],["1995-10-02",3.4642,3.4896,3.4642,3.4896,4500.0],["1995-10-03",3.5151,3.5151,3.4642,3.4896,123975.0],["1995-10-04",3.4642,3.4896,3.4642,3.4896,12825.0],["1995-10-05",3.4896,3.4896,3.4896,3.4896,0.0],["1995-10-06",3.4642,3.4642,3.4642,3.4642,1125.0],["1995-10-09",3.4132,3.4387,3.3878,3.3878,118350.0],["1995-10-10",3.3623,3.3623,3.3368,3.3623,6300.0],["1995-10-11",3.3623,3.3623,3.3623,3.3623,0.0],["1995-10-12",3.3725,3.3725,3.347,3.347,3825.0],["1995-10-13",3.3725,3.4236,3.3725,3.4236,5850.0],["1995-10-16",3.3981,3.3981,3.3981,3.3981,1575.0],["1995-10-17",3.4236,3.4491,3.4236,3.4491,3375.0],["1995-10-18",3.4491,3.4491,3.4491,3.4491,0.0],["1995-10-19",3.4747,3.4747,3.4491,3.4491,20250.0],["1995-10-20",3.4236,3.4491,3.4236,3.4491,9450.0],["1995-10-23",3.4236,3.4236,3.3725,3.3725,7650.0],["1995-10-24",3.3725,3.3725,3.3725,3.3725,675.0],["1995-10-25",3.3725,3.3981,3.3725,3.3981,4275.0],["1995-10-26",3.3725,3.3725,3.3725,3.3725,99000.0],["1995-10-27",3.3725,3.3725,3.3725,3.3725,0.0],["1995-10-30",3.3725,3.3725,3.3725,3.3725,0.0],["1995-10-31",3.3725,3.3981,3.3725,3.3981,900.0],["1995-11-01",3.3981,3.3981,3.3981,3.3981,1350.0],["1995-11-02",3.3981,3.3981,3.3981,3.3981,900.0],["1995-11-03",3.3981,3.3981,3.3981,3.3981,1575.0],["1995-11-06",3.3981,3.3981,3.3981,3.3981,4275.0],["1995-11-07",3.3981,3.3981,3.3981,3.3981,2925.0],["1995-11-08",3.3981,3.3981,3.3981,3.3981,225.0],["1995-11-09",3.3725,3.3725,3.3725,3.3725,900.0],["1995-11-10",3.3725,3.3725,3.3725,3.3725,900.0],["1995-11-13",3.3725,3.3725,3.3725,3.3725,450.0],["1995-11-14",3.3981,3.3981,3.3981,3.3981,675.0],["1995-11-15",3.3725,3.3725,3.3725,3.3725,5400.0],["1995-11-16",3.3725,3.3981,3.3725,3.3981,3825.0],["1995-11-17",3.3981,3.3981,3.3981,3.3981,1125.0],["1995-11-20",3.3981,3.3981,3.3981,3.3981,0.0],["1995-11-21",3.3981,3.3981,3.3981,3.3981,1350.0],["1995-11-22",3.3981,3.3981,3.3981,3.3981,225.0],["1995-11-24",3.3981,3.3981,3.3981,3.3981,0.0],["1995-11-27",3.3981,3.3981,3.3981,3.3981,1575.0],["1995-11-28",3.3981,3.3981,3.3981,3.3981,675.0],["1995-11-29",3.4491,3.4491,3.4491,3.4491,1125.0],["1995-11-30",3.4491,3.4491,3.3725,3.3725,84375.0],["1995-12-01",3.4236,3.4236,3.4236,3.4236,2475.0],["1995-12-04",3.4491,3.4491,3.4491,3.4491,3600.0],["1995-12-05",3.4236,3.4491,3.3981,3.3981,13725.0],["1995-12-06",3.3981,3.3981,3.3981,3.3981,225.0],["1995-12-07",3.3725,3.3725,3.3725,3.3725,15975.0],["1995-12-08",3.3725,3.3725,3.3725,3.3725,4725.0],["1995-12-11",3.3725,3.3725,3.3725,3.3725,4500.0],["1995-12-12",3.3725,3.3725,3.3725,3.3725,11925.0],["1995-12-13",3.3981,3.3981,3.3725,3.3725,34425.0],["1995-12-14",3.3981,3.4236,3.3725,3.4236,4500.0],["1995-12-15",3.4236,3.4747,3.4236,3.4747,32175.0],["1995-12-18",3.4747,3.5258,3.4747,3.5258,26550.0],["1995-12-19",3.5002,3.5258,3.5002,3.5002,7200.0],["1995-12-20",3.5513,3.6024,3.5513,3.6024,8775.0],["1995-12-21",3.5769,3.628,3.5769,3.5769,18900.0],["1995-12-22",3.6024,3.6024,3.6024,3.6024,1800.0],["1995-12-26",3.5769,3.6024,3.5769,3.5769,2700.0],["1995-12-27",3.5769,3.628,3.5769,3.628,3600.0],["1995-12-28",3.6024,3.628,3.6024,3.628,1800.0],["1995-12-29",3.628,3.6535,3.628,3.6535,4725.0],["1996-01-02",3.6535,3.7046,3.6535,3.7046,7875.0],["1996-01-03",3.6791,3.7302,3.6791,3.7302,11700.0],["1996-01-04",3.7302,3.7302,3.7046,3.7302,5400.0],["1996-01-05",3.7813,3.8324,3.7813,3.8324,9000.0],["1996-01-08",3.8068,3.8324,3.8068,3.8324,7425.0],["1996-01-09",3.8324,3.8324,3.8068,3.8068,4050.0],["1996-01-10",3.8068,3.8324,3.8068,3.8324,2925.0],["1996-01-11",3.8324,3.8324,3.7813,3.7813,8100.0],["1996-01-12",3.7813,3.7813,3.7557,3.7813,6750.0],["1996-01-15",3.7557,3.7557,3.7557,3.7557,6300.0],["1996-01-16",3.7557,3.7557,3.7557,3.7557,2700.0],["1996-01-17",3.7404,3.7404,3.7404,3.7404,900.0],["1996-01-18",3.7404,3.766,3.7404,3.766,900.0],["1996-01-19",3.7404,3.766,3.7404,3.766,4500.0],["1996-01-22",3.7404,3.766,3.7404,3.766,5400.0],["1996-01-23",3.766,3.766,3.6379,3.6379,54000.0],["1996-01-24",3.6635,3.6635,3.561,3.5867,15750.0],["1996-01-25",3.5867,3.5867,3.561,3.5867,42075.0],["1996-01-26",3.5867,3.5867,3.5867,3.5867,4950.0],["1996-01-29",3.5867,3.5867,3.5098,3.5354,63000.0],["1996-01-30",3.5098,3.5098,3.5098,3.5098,6975.0],["1996-01-31",3.4842,3.4842,3.4586,3.4586,16650.0],["1996-02-01",3.4842,3.5098,3.4586,3.4842,47925.0],["1996-02-02",3.4842,3.5098,3.4586,3.4842,237375.0],["1996-02-05",3.4842,3.4842,3.4842,3.4842,19800.0],["1996-02-06",3.4842,3.4842,3.4842,3.4842,1575.0],["1996-02-07",3.4842,3.5098,3.4842,3.5098,93825.0],["1996-02-08",3.5098,3.5867,3.5098,3.5867,56250.0],["1996-02-09",3.5867,3.6635,3.5867,3.6123,29925.0],["1996-02-12",3.6891,3.7916,3.6891,3.7916,26100.0],["1996-02-13",3.7916,3.8685,3.7916,3.8428,19350.0],["1996-02-14",3.8428,3.9197,3.8428,3.9197,17325.0],["1996-02-15",3.9453,3.9966,3.9197,3.9709,17550.0],["1996-02-16",3.9966,4.5089,3.9966,4.5089,119925.0],["1996-02-20",4.5089,4.5089,4.4577,4.5089,31275.0],["1996-02-21",4.4833,4.5089,4.4833,4.5089,5400.0],["1996-02-22",4.5089,4.5089,4.4577,4.4577,20025.0],["1996-02-23",4.4577,4.5089,4.4577,4.5089,15975.0],["1996-02-26",4.4833,4.4833,4.4577,4.4833,44100.0],["1996-02-27",4.4833,4.4833,4.4833,4.4833,11250.0],["1996-02-28",4.4833,4.5089,4.4833,4.4833,23175.0],["1996-02-29",4.5089,4.5089,4.4833,4.4833,44550.0],["1996-03-01",4.5602,4.5858,4.5602,4.5602,99900.0],["1996-03-04",4.5858,4.637,4.5602,4.637,45675.0],["1996-03-05",4.5602,5.0213,4.5602,4.9188,1995525.0],["1996-03-06",4.9445,4.9445,4.8932,4.9188,389025.0],["1996-03-07",4.9188,4.9188,4.8164,4.842,193725.0],["1996-03-08",4.8164,4.8164,4.7139,4.7395,122400.0],["1996-03-11",4.7139,4.7395,4.637,4.7395,100125.0],["1996-03-12",4.7651,4.8932,4.7395,4.8164,81000.0],["1996-03-13",4.842,4.9445,4.842,4.9445,430650.0],["1996-03-14",4.9188,5.0726,4.9188,5.0469,342900.0],["1996-03-15",4.9957,5.0213,4.8932,4.9701,44100.0],["1996-03-18",5.0213,5.0213,4.9445,4.9445,30600.0],["1996-03-19",4.9445,4.9701,4.9188,4.9701,12825.0],["1996-03-20",4.9445,4.9445,4.8932,4.8932,15975.0],["1996-03-21",4.8932,4.8932,4.8676,4.8676,13050.0],["1996-03-22",4.8676,4.8932,4.8676,4.8932,3600.0],["1996-03-25",4.8932,4.9701,4.8932,4.9445,78075.0],["1996-03-26",4.9701,5.0213,4.9445,4.9957,10350.0],["1996-03-27",4.9957,5.1238,4.9957,5.0982,73125.0],["1996-03-28",5.1238,5.2519,5.1238,5.2519,31950.0],["1996-03-29",5.2519,5.3287,5.2519,5.3287,13725.0],["1996-04-01",5.3544,5.5337,5.3544,5.5081,114525.0],["1996-04-02",5.5081,5.5849,5.4825,5.4825,110925.0],["1996-04-03",5.4568,5.4568,5.2775,5.2775,35775.0],["1996-04-04",5.3544,5.38,5.3287,5.3544,33300.0],["1996-04-08",5.3031,5.3287,5.3031,5.3287,53325.0],["1996-04-09",5.3287,5.4056,5.3287,5.4056,27900.0],["1996-04-10",5.4056,5.4056,5.3544,5.38,89775.0],["1996-04-11",5.3902,5.4929,5.3646,5.4673,40500.0],["1996-04-12",5.4673,5.6469,5.4673,5.6213,45225.0],["1996-04-15",5.5956,5.6983,5.5443,5.5699,109350.0],["1996-04-16",5.5443,5.5443,5.4416,5.4673,18675.0],["1996-04-17",5.4416,5.4416,5.3903,5.4416,20475.0],["1996-04-18",5.4159,5.4416,5.4159,5.4416,6750.0],["1996-04-19",5.4159,5.4159,5.4159,5.4159,1350.0],["1996-04-22",5.4416,5.6213,5.4416,5.6213,37125.0],["1996-04-23",5.5956,5.6469,5.5956,5.6469,43200.0],["1996-04-24",5.6469,5.6983,5.6469,5.6983,49500.0],["1996-04-25",5.7496,5.9806,5.6983,5.9806,68625.0],["1996-04-26",5.9549,5.9549,5.8523,5.8523,47025.0],["1996-04-29",5.8523,5.9036,5.8009,5.8523,61650.0],["1996-04-30",5.8523,5.8523,5.8266,5.8266,4275.0],["1996-05-01",5.8523,5.8779,5.8523,5.8779,34200.0],["1996-05-02",5.9036,5.9293,5.9036,5.9036,12375.0],["1996-05-03",5.9036,6.0063,5.9036,5.9293,128475.0],["1996-05-06",5.9293,5.9293,5.9036,5.9293,10125.0],["1996-05-07",5.9293,5.9293,5.8779,5.8779,4500.0],["1996-05-08",5.8779,5.8779,5.8779,5.8779,4275.0],["1996-05-09",5.8779,5.9036,5.8779,5.9036,20475.0],["1996-05-10",5.9549,6.1089,5.9549,6.1089,25875.0],["1996-05-13",6.1603,6.3143,6.1603,6.3143,23850.0],["1996-05-14",6.34,6.4683,6.3143,6.4683,40725.0],["1996-05-15",6.4426,6.4683,6.3656,6.3656,276750.0],["1996-05-16",6.3656,6.3656,6.3143,6.3143,54900.0],["1996-05-17",6.3143,6.34,6.263,6.2886,89100.0],["1996-05-20",6.2886,6.3143,6.2373,6.3143,169200.0],["1996-05-21",6.3143,6.3143,6.2886,6.3143,39600.0],["1996-05-22",6.263,6.2886,6.263,6.2886,16875.0],["1996-05-23",6.2886,6.2886,6.2373,6.2886,21600.0],["1996-05-24",6.2886,6.2886,6.2373,6.263,18900.0],["1996-05-28",6.2116,6.2116,6.186,6.2116,115200.0],["1996-05-29",6.2116,6.2116,6.1603,6.1603,14175.0],["1996-05-30",6.1603,6.1603,6.1089,6.1346,20025.0],["1996-05-31",6.109,6.186,6.109,6.186,25425.0],["1996-06-03",6.186,6.186,6.0576,6.0576,55350.0],["1996-06-04",6.0576,6.0576,5.9806,6.0319,31950.0],["1996-06-05",5.9806,5.9806,5.8523,5.9036,29475.0],["1996-06-06",5.9036,5.9036,5.8779,5.8779,5850.0],["1996-06-07",5.8523,5.9036,5.8523,5.9036,3825.0],["1996-06-10",5.9036,5.9806,5.9036,5.9293,18225.0],["1996-06-11",5.9293,5.9549,5.9293,5.9549,26325.0],["1996-06-12",5.9549,5.9549,5.9293,5.9293,2025.0],["1996-06-13",5.9293,5.9549,5.9036,5.9036,246600.0],["1996-06-14",5.9293,5.9293,5.8779,5.9293,71550.0],["1996-06-17",5.9293,6.0063,5.9293,5.9678,63750.0],["1996-06-18",6.0063,6.1603,5.9678,6.1603,130950.0],["1996-06-19",6.1603,6.1988,6.1218,6.1603,12150.0],["1996-06-20",6.1603,6.1603,6.0448,6.0448,16650.0],["1996-06-21",6.0063,6.0833,6.0063,6.0833,6750.0],["1996-06-24",6.0833,6.0833,6.0448,6.0448,26250.0],["1996-06-25",6.0833,6.1988,6.0833,6.1603,400350.0],["1996-06-26",6.1603,6.1603,6.1218,6.1603,12300.0],["1996-06-27",6.1603,6.2758,6.1218,6.2758,62700.0],["1996-06-28",6.3143,6.4683,6.3143,6.4683,79050.0],["1996-07-01",6.5453,6.8148,6.5453,6.6993,31350.0],["1996-07-02",6.8148,6.8533,6.6608,6.6608,28650.0],["1996-07-03",6.6223,6.7378,6.6223,6.7378,45750.0],["1996-07-05",6.6993,6.7763,6.6993,6.7378,4800.0],["1996-07-08",6.6993,6.6993,6.5453,6.5453,11400.0],["1996-07-09",6.5068,6.5068,6.3143,6.3528,40950.0],["1996-07-10",6.3528,6.3528,6.3143,6.3143,13650.0],["1996-07-11",6.3251,6.3251,5.8623,5.9008,50850.0],["1996-07-12",5.7851,5.9394,5.6694,5.9394,31650.0],["1996-07-15",5.9008,5.978,5.8623,5.9394,44250.0],["1996-07-16",5.5537,5.5923,5.2452,5.2838,113100.0],["1996-07-17",5.5923,6.0937,5.5923,6.0937,91350.0],["1996-07-18",6.1708,6.3251,6.1708,6.3251,27450.0],["1996-07-19",6.4022,6.4022,6.3251,6.3637,41850.0],["1996-07-22",6.3251,6.3251,6.248,6.2865,14100.0],["1996-07-23",6.2094,6.248,5.978,5.978,21300.0],["1996-07-24",5.9008,5.9008,5.7851,5.8623,39600.0],["1996-07-25",5.8623,5.8623,5.6309,5.6309,41850.0],["1996-07-26",5.6309,5.708,5.6309,5.708,10800.0],["1996-07-29",5.6694,5.6694,5.3995,5.3995,13350.0],["1996-07-30",5.3223,5.3223,5.0138,5.2066,63900.0],["1996-07-31",5.2066,5.2066,4.9752,5.0138,39900.0],["1996-08-01",5.0524,5.3609,5.0524,5.3223,91650.0],["1996-08-02",5.3995,5.5152,5.3609,5.3609,38400.0],["1996-08-05",5.3609,5.5923,5.3609,5.5923,59400.0],["1996-08-06",5.5923,5.708,5.5923,5.6309,122550.0],["1996-08-07",5.708,6.0937,5.708,6.0937,57600.0],["1996-08-08",6.0551,6.0937,6.0551,6.0937,2850.0],["1996-08-09",6.0165,6.0937,6.0165,6.0165,15750.0],["1996-08-12",6.0937,6.4794,6.0937,6.4408,149100.0],["1996-08-13",6.4022,6.4408,6.4022,6.4022,49950.0],["1996-08-14",6.3637,6.3637,6.1708,6.1708,28350.0],["1996-08-15",6.1323,6.1323,6.0937,6.1323,11550.0],["1996-08-16",6.1708,6.248,6.1708,6.248,91050.0],["1996-08-19",6.1708,6.1708,6.1323,6.1323,26550.0],["1996-08-20",6.113,6.1323,6.0937,6.0937,55500.0],["1996-08-21",6.1323,6.1708,6.0937,6.0937,49350.0],["1996-08-22",6.1323,6.1708,6.1323,6.1323,116550.0],["1996-08-23",6.1323,6.1323,6.0937,6.1323,149700.0],["1996-08-26",6.1323,6.1323,6.0937,6.0937,1200.0],["1996-08-27",6.0551,6.0937,6.0551,6.0937,1500.0],["1996-08-28",6.0165,6.0937,6.0165,6.0551,5100.0],["1996-08-29",6.0165,6.0551,6.0165,6.0165,11250.0],["1996-08-30",6.0165,6.0165,6.0165,6.0165,150.0],["1996-09-03",5.9394,5.978,5.9008,5.9394,79650.0],["1996-09-04",5.8623,5.8623,5.7851,5.8237,20250.0],["1996-09-05",5.7851,5.7851,5.7851,5.7851,2550.0],["1996-09-06",5.8237,5.8237,5.8237,5.8237,6900.0],["1996-09-09",5.8623,5.8623,5.8237,5.8237,12300.0],["1996-09-10",5.8623,5.8623,5.8237,5.8237,36300.0],["1996-09-11",5.7851,5.9394,5.7851,5.9394,35100.0],["1996-09-12",5.9394,6.0551,5.9008,5.9394,65700.0],["1996-09-13",5.9394,6.0165,5.9394,6.0165,26100.0],["1996-09-16",6.0551,6.1323,6.0551,6.0937,25200.0],["1996-09-17",6.0937,6.1708,6.0937,6.1323,117150.0],["1996-09-18",6.1323,6.1323,6.0358,6.0551,104100.0],["1996-09-19",6.0165,6.0165,6.0165,6.0165,22050.0],["1996-09-20",6.0165,6.0937,6.0165,6.0937,37050.0],["1996-09-23",6.0551,6.0937,6.0551,6.0937,41550.0],["1996-09-24",6.0937,6.1323,6.0937,6.1323,25800.0],["1996-09-25",6.1322,6.1708,6.1322,6.1708,89700.0],["1996-09-26",6.1323,6.1708,6.0937,6.1323,101400.0],["1996-09-27",6.0937,6.0937,6.0937,6.0937,5700.0],["1996-09-30",6.1323,6.2865,6.1323,6.2865,46200.0],["1996-10-01",6.2865,6.4022,6.2865,6.3637,56550.0],["1996-10-02",6.3637,6.3637,6.3058,6.3251,56400.0],["1996-10-03",6.3637,6.3637,6.2094,6.2094,8700.0],["1996-10-04",6.1708,6.1708,6.1708,6.1708,1500.0],["1996-10-07",6.1323,6.1323,6.1323,6.1323,1650.0],["1996-10-08",6.1323,6.1323,6.113,6.1323,34050.0],["1996-10-09",6.0551,6.0551,5.7851,5.7851,257850.0],["1996-10-10",5.7187,5.7573,5.68,5.7573,20250.0],["1996-10-11",5.796,5.796,5.7573,5.7573,97650.0],["1996-10-14",5.7187,5.796,5.7187,5.7573,64800.0],["1996-10-15",5.796,5.9119,5.796,5.9119,78300.0],["1996-10-16",5.9505,6.0278,5.9505,5.9892,14400.0],["1996-10-17",6.0278,6.1051,6.0278,6.1051,33300.0],["1996-10-18",6.1051,6.1051,6.0278,6.0278,2850.0],["1996-10-21",6.0664,6.0664,5.8732,5.8732,19650.0],["1996-10-22",5.9119,6.0664,5.9119,6.0278,26400.0],["1996-10-23",6.0278,6.1051,6.0278,6.1051,4200.0],["1996-10-24",6.1437,6.1437,6.0664,6.1051,4200.0],["1996-10-25",6.1051,6.1051,6.1051,6.1051,2250.0],["1996-10-28",6.0664,6.0664,5.9505,5.9505,43200.0],["1996-10-29",5.9505,5.9892,5.9505,5.9892,15000.0],["1996-10-30",5.9505,5.9505,5.9505,5.9505,24450.0],["1996-10-31",5.9505,5.9892,5.9505,5.9892,18150.0],["1996-11-01",5.9892,5.9892,5.9505,5.9892,3000.0],["1996-11-04",5.9505,5.9892,5.9505,5.9892,2250.0],["1996-11-05",5.9892,5.9892,5.8732,5.8732,90000.0],["1996-11-06",5.8732,5.9119,5.8732,5.9119,8250.0],["1996-11-07",5.9119,5.9505,5.8732,5.9505,147300.0],["1996-11-08",5.9505,6.2983,5.9505,6.221,131850.0],["1996-11-11",6.221,6.221,6.1824,6.221,7950.0],["1996-11-12",6.2596,6.3369,6.2596,6.2983,9600.0],["1996-11-13",6.3369,6.4142,6.3369,6.4142,7200.0],["1996-11-14",6.3756,6.646,6.3756,6.6074,102750.0],["1996-11-15",6.6074,7.1097,6.6074,7.0324,70350.0],["1996-11-18",7.0324,7.1484,7.0324,7.0711,106350.0],["1996-11-19",7.0711,7.1097,7.0711,7.1097,24600.0],["1996-11-20",7.1097,7.3416,7.1097,7.3029,69150.0],["1996-11-21",7.3415,7.4961,7.3415,7.4188,36300.0],["1996-11-22",7.4575,7.612,7.4575,7.612,17250.0],["1996-11-25",7.612,7.8825,7.612,7.8439,131850.0],["1996-11-26",7.9211,7.9211,7.8052,7.8439,39000.0],["1996-11-27",7.8439,7.8439,7.7666,7.7666,130650.0],["1996-11-29",7.7279,7.8052,7.7279,7.8052,122250.0],["1996-12-02",7.8052,8.2303,7.8052,8.2303,292050.0],["1996-12-03",8.5007,8.8099,8.5007,8.8099,298200.0],["1996-12-04",8.8099,8.8871,8.6167,8.6553,29550.0],["1996-12-05",8.6553,9.0031,8.6553,9.0031,37500.0],["1996-12-06",8.9644,8.9644,8.6167,8.6939,149550.0],["1996-12-09",8.6939,8.6939,8.578,8.578,22800.0],["1996-12-10",8.6553,8.6553,8.5007,8.578,28800.0],["1996-12-11",8.5007,8.5007,8.1143,8.3075,170850.0],["1996-12-12",8.3075,8.3075,8.0757,8.1916,23550.0],["1996-12-13",8.153,8.4235,8.153,8.3848,28950.0],["1996-12-16",8.4235,8.5007,8.4235,8.4621,41850.0],["1996-12-17",8.4621,8.4621,8.4235,8.4621,53850.0],["1996-12-18",8.4621,8.5394,8.4621,8.5007,3450.0],["1996-12-19",8.5007,8.8099,8.5007,8.8099,38550.0],["1996-12-20",8.8099,8.8099,8.6553,8.6553,134550.0],["1996-12-23",8.6939,8.7326,8.6553,8.7326,9900.0],["1996-12-24",8.8099,8.8099,8.7712,8.7712,9600.0],["1996-12-26",8.7326,8.7326,8.6167,8.6553,9300.0],["1996-12-27",8.6553,8.6553,8.5394,8.6553,34200.0],["1996-12-30",8.7326,8.7712,8.6939,8.7712,30900.0],["1996-12-31",8.7326,8.9258,8.7326,8.9258,18300.0],["1997-01-02",8.8871,8.8871,8.6939,8.7326,43800.0],["1997-01-03",8.7712,8.9644,8.7326,8.7326,62100.0],["1997-01-06",8.7712,8.8099,8.6939,8.8099,18150.0],["1997-01-07",8.8099,8.8099,8.5007,8.5394,38850.0],["1997-01-08",8.5007,8.5007,8.4235,8.4235,18300.0],["1997-01-09",8.3462,8.3462,7.9598,8.2303,253650.0],["1997-01-10",8.1916,8.1916,8.0371,8.0371,96150.0],["1997-01-13",8.0092,8.0479,7.9705,8.0092,205950.0],["1997-01-14",7.9705,8.0866,7.9705,8.0866,15750.0],["1997-01-15",8.164,8.164,7.8931,7.8931,218100.0],["1997-01-16",7.8931,8.4735,7.8931,8.4348,190200.0],["1997-01-17",8.4348,9.4408,8.4348,9.4021,341850.0],["1997-01-20",9.4021,9.4021,9.286,9.4021,122250.0],["1997-01-21",9.3634,9.4021,9.286,9.286,19650.0],["1997-01-22",9.286,9.5569,9.2474,9.5182,70950.0],["1997-01-23",9.5182,9.9438,9.4408,9.9438,70500.0],["1997-01-24",9.9438,10.6403,9.9438,10.2533,386100.0],["1997-01-27",10.1373,10.2146,9.9051,10.0986,376800.0],["1997-01-28",10.0599,10.0599,9.5956,9.5956,125700.0],["1997-01-29",9.6343,9.789,9.5956,9.789,21150.0],["1997-01-30",9.789,9.9051,9.789,9.789,25050.0],["1997-01-31",9.7503,9.8277,9.5182,9.5569,24450.0],["1997-02-03",9.5182,9.5182,9.3247,9.3247,7050.0],["1997-02-04",9.286,9.286,9.0926,9.1313,17400.0],["1997-02-05",9.0926,9.2474,9.0926,9.2474,22050.0],["1997-02-06",9.286,9.3634,9.2087,9.3634,119100.0],["1997-02-07",9.3247,9.3247,9.2087,9.2474,20550.0],["1997-02-10",9.2474,9.286,9.2474,9.286,27300.0],["1997-02-11",9.286,9.286,9.2087,9.2087,11250.0],["1997-02-12",9.17,9.17,9.17,9.17,4950.0],["1997-02-13",9.2087,9.2087,9.17,9.17,6000.0],["1997-02-14",9.17,9.2087,9.0926,9.0926,15150.0],["1997-02-18",9.1313,9.2473,9.1313,9.2087,19950.0],["1997-02-19",9.1313,9.5182,8.9765,9.4795,120450.0],["1997-02-20",9.4408,9.4408,9.286,9.286,2310150.0],["1997-02-21",9.286,9.286,9.17,9.2087,346050.0],["1997-02-24",9.1313,9.17,9.0539,9.0539,190500.0],["1997-02-25",9.0539,9.0926,9.0152,9.0926,107250.0],["1997-02-26",9.0926,9.0926,8.9765,8.9765,134550.0],["1997-02-27",8.9765,9.0152,8.9378,8.9765,52800.0],["1997-02-28",8.9765,8.9765,8.9765,8.9765,74400.0],["1997-03-03",8.9378,9.1313,8.9378,9.1313,54300.0],["1997-03-04",9.1313,9.286,9.0926,9.2474,70950.0],["1997-03-05",9.2473,9.286,9.17,9.17,49350.0],["1997-03-06",9.1313,9.1313,8.7057,8.8217,69900.0],["1997-03-07",8.8217,8.8991,8.783,8.783,74550.0],["1997-03-10",8.7444,8.783,8.667,8.667,143100.0],["1997-03-11",8.667,8.7057,8.3574,8.4348,45150.0],["1997-03-12",8.5122,8.6283,8.2027,8.2027,206100.0],["1997-03-13",8.2027,8.3187,8.0092,8.0866,112500.0],["1997-03-14",8.0866,8.0866,7.8158,7.9705,99300.0],["1997-03-17",8.0092,8.0092,7.9705,7.9705,295050.0],["1997-03-18",7.9705,8.0479,7.8931,7.8931,109950.0],["1997-03-19",7.9318,7.9318,7.661,7.661,183600.0],["1997-03-20",7.6997,7.7384,7.0419,7.0419,195600.0],["1997-03-21",7.0806,7.6223,7.0806,7.6223,408600.0],["1997-03-24",7.5836,7.661,7.5836,7.661,38400.0],["1997-03-25",7.7384,8.2414,7.7384,8.2027,135300.0],["1997-03-26",8.2414,8.2801,8.164,8.164,34050.0],["1997-03-27",8.2027,8.2414,7.8931,8.0092,125250.0],["1997-03-31",8.0092,8.0866,7.8931,7.8931,86850.0],["1997-04-01",7.8931,7.8931,7.661,7.7384,61500.0],["1997-04-02",7.7384,7.7384,7.3515,7.5449,61800.0],["1997-04-03",7.5836,7.5836,7.4675,7.5836,37650.0],["1997-04-04",7.5836,8.0092,7.5836,8.0092,19650.0],["1997-04-07",8.0092,8.5122,8.0092,8.4735,72150.0],["1997-04-08",8.5122,8.5122,8.2027,8.2027,49050.0],["1997-04-09",8.2414,8.2801,8.0866,8.164,15300.0],["1997-04-10",8.164,8.164,7.7771,7.7771,24900.0],["1997-04-11",7.7879,7.7879,7.6717,7.7104,16950.0],["1997-04-14",7.6717,7.6717,7.5554,7.5554,18150.0],["1997-04-15",7.5167,7.5942,7.4392,7.4392,106200.0],["1997-04-16",7.4779,7.5554,7.2842,7.5167,88800.0],["1997-04-17",7.5554,7.8654,7.5554,7.8654,45600.0],["1997-04-18",7.8267,7.8267,7.6717,7.6717,71400.0],["1997-04-21",7.7104,7.7104,7.4392,7.4779,136950.0],["1997-04-22",7.6329,7.7879,7.5554,7.7879,73500.0],["1997-04-23",7.7492,7.9041,7.7492,7.7879,20550.0],["1997-04-24",7.7879,7.9429,7.7879,7.9041,66450.0],["1997-04-25",7.9041,7.9429,7.8654,7.8654,30750.0],["1997-04-28",7.9041,8.0204,7.9041,7.9041,51000.0],["1997-04-29",7.9041,7.9429,7.7492,7.7492,95550.0],["1997-04-30",7.7492,7.7879,7.6717,7.7104,24750.0],["1997-05-01",7.7104,7.7104,7.4779,7.5554,41250.0],["1997-05-02",7.5942,7.5942,7.3617,7.5167,50850.0],["1997-05-05",7.5167,8.2141,7.5167,8.1754,189750.0],["1997-05-06",8.1366,8.2916,8.0979,8.1754,59550.0],["1997-05-07",8.1366,8.2916,8.0204,8.1754,55200.0],["1997-05-08",8.1366,8.2141,7.9041,7.9429,327750.0],["1997-05-09",7.9429,7.9429,7.8267,7.8654,197700.0],["1997-05-12",7.8654,7.9041,7.7879,7.8267,232500.0],["1997-05-13",7.8267,7.8267,7.6717,7.7104,74400.0],["1997-05-14",7.7104,7.7104,7.6717,7.7104,127800.0],["1997-05-15",7.6717,7.7104,7.5167,7.5167,113100.0],["1997-05-16",7.5167,7.5554,7.5167,7.5167,13950.0],["1997-05-19",7.5942,7.6329,7.5942,7.6329,76800.0],["1997-05-20",7.6329,7.6329,7.5554,7.5554,309150.0],["1997-05-21",7.5942,7.5942,7.4779,7.5554,198750.0],["1997-05-22",7.5554,7.7879,7.5554,7.7879,269550.0],["1997-05-23",7.7492,8.3303,7.7492,8.2916,111150.0],["1997-05-27",8.2529,8.834,8.2529,8.834,247050.0],["1997-05-28",8.834,8.834,8.6016,8.6403,72600.0],["1997-05-29",8.6403,8.7565,8.6016,8.7178,33300.0],["1997-05-30",8.6791,8.989,8.6403,8.989,70800.0],["1997-06-02",8.9503,8.9503,8.6791,8.7178,91350.0],["1997-06-03",8.7178,8.7178,8.6403,8.6791,67350.0],["1997-06-04",8.6403,8.6403,8.4466,8.4853,27900.0],["1997-06-05",8.4853,8.4853,7.7492,7.8267,107400.0],["1997-06-06",7.8267,8.0591,7.8267,8.0204,150000.0],["1997-06-09",8.0204,8.0204,7.8267,7.8654,51000.0],["1997-06-10",7.9041,8.0204,7.8654,7.9429,94350.0],["1997-06-11",7.9429,7.9816,7.9041,7.9429,17250.0],["1997-06-12",7.9041,7.9816,7.9041,7.9816,55950.0],["1997-06-13",7.9041,7.9429,7.7879,7.8267,130050.0],["1997-06-16",7.7492,7.9429,7.7492,7.9429,361350.0],["1997-06-17",8.0204,8.1754,7.9429,7.9816,76950.0],["1997-06-18",7.9816,8.1366,7.9041,8.0979,146850.0],["1997-06-19",8.0979,8.0979,8.0591,8.0979,88800.0],["1997-06-20",7.9429,7.9429,7.8267,7.8267,584850.0],["1997-06-23",7.8267,7.8267,7.4392,7.4779,627150.0],["1997-06-24",7.4392,7.4779,7.3423,7.3811,203400.0],["1997-06-25",7.4392,7.4392,7.0905,7.1292,240600.0],["1997-06-26",7.0517,7.2261,7.0324,7.2261,253500.0],["1997-06-27",7.2455,7.3036,7.2261,7.2648,56250.0],["1997-06-30",7.4004,7.7492,7.2455,7.7492,306600.0],["1997-07-01",7.7298,7.7492,7.5942,7.7104,58050.0],["1997-07-02",7.7104,7.8654,7.7104,7.7879,178050.0],["1997-07-03",7.7879,8.0204,7.7879,7.8654,46950.0],["1997-07-07",7.8848,8.1366,7.8654,8.0979,58350.0],["1997-07-08",8.1172,8.1366,7.9235,8.1366,57000.0],["1997-07-09",8.1366,8.311,8.1366,8.311,56700.0],["1997-07-10",8.311,8.6403,8.311,8.5628,95100.0],["1997-07-11",8.5543,8.7289,8.5543,8.6707,83400.0],["1997-07-14",8.6901,9.0974,8.6901,9.0586,218250.0],["1997-07-15",9.0586,9.4272,9.0586,9.175,240150.0],["1997-07-16",9.175,9.175,9.0586,9.0974,165150.0],["1997-07-17",9.0974,9.1556,9.0974,9.1071,69300.0],["1997-07-18",9.0586,9.0586,8.884,8.9422,77250.0],["1997-07-21",8.9422,9.0004,8.884,8.9228,61950.0],["1997-07-22",8.9228,9.078,8.9228,9.078,40950.0],["1997-07-23",9.0198,9.0392,8.9616,9.0392,25500.0],["1997-07-24",9.0392,9.1944,9.0198,9.1944,38100.0],["1997-07-25",9.1944,9.1944,9.1556,9.175,9000.0],["1997-07-28",8.8452,9.1556,8.8452,9.1168,82650.0],["1997-07-29",9.0974,9.1362,9.0974,9.1362,75750.0],["1997-07-30",9.1362,9.1944,9.1362,9.1944,13650.0],["1997-07-31",9.272,9.466,9.2526,9.3496,148500.0],["1997-08-01",9.3496,9.5436,9.3302,9.5436,158100.0],["1997-08-04",9.5436,9.5436,9.2526,9.3302,78450.0],["1997-08-05",9.3108,9.369,9.2914,9.3108,24750.0],["1997-08-06",9.272,9.2914,9.1168,9.1556,55200.0],["1997-08-07",9.175,9.1944,9.1168,9.1556,47850.0],["1997-08-08",9.1556,9.1556,8.981,8.981,57750.0],["1997-08-11",8.9422,8.9616,8.7483,8.7677,90150.0],["1997-08-12",8.7677,8.7677,8.5543,8.5543,158400.0],["1997-08-13",8.5737,8.5737,8.4379,8.4961,80250.0],["1997-08-14",8.5155,8.5349,8.4961,8.4961,115350.0],["1997-08-15",8.4961,8.5349,8.3991,8.4185,108750.0],["1997-08-18",8.4185,8.4573,8.3797,8.3797,66600.0],["1997-08-19",8.3991,8.4573,8.3603,8.3797,31050.0],["1997-08-20",8.3797,8.4573,8.3797,8.4185,31950.0],["1997-08-21",8.3797,8.4185,8.3409,8.4185,88800.0],["1997-08-22",8.3797,8.4379,8.3603,8.4379,46800.0],["1997-08-25",8.4379,8.5737,8.4379,8.5155,76050.0],["1997-08-26",8.5155,8.5543,8.4961,8.4961,82500.0],["1997-08-27",8.4961,8.5155,8.4573,8.4573,35700.0],["1997-08-28",8.4573,8.4573,8.2827,8.2827,21900.0],["1997-08-29",8.3021,8.4573,8.3021,8.4185,56700.0],["1997-09-02",8.4573,8.6319,8.4573,8.6125,41100.0],["1997-09-03",8.6125,8.6513,8.5931,8.5931,20700.0],["1997-09-04",9.3108,9.3108,9.1362,9.1556,285450.0],["1997-09-05",9.175,9.1944,8.7871,8.884,104700.0],["1997-09-08",8.884,8.884,8.8258,8.8646,18750.0],["1997-09-09",8.8646,8.9616,8.8646,8.9616,94200.0],["1997-09-10",8.9616,8.9616,8.6901,8.6901,17550.0],["1997-09-11",8.6707,8.6901,8.5931,8.6513,164250.0],["1997-09-12",8.6901,9.3108,8.6513,9.272,68100.0],["1997-09-15",9.2914,9.2914,9.175,9.1944,85950.0],["1997-09-16",9.1556,9.3108,9.1556,9.3108,62250.0],["1997-09-17",9.3884,9.5824,9.3884,9.4854,40950.0],["1997-09-18",9.466,9.4757,9.3884,9.3884,22050.0],["1997-09-19",9.3496,9.563,9.3496,9.5436,48600.0],["1997-09-22",9.5436,9.6018,9.4272,9.4272,32700.0],["1997-09-23",9.4272,9.5048,9.3302,9.5048,70800.0],["1997-09-24",9.4854,9.6793,9.466,9.6599,283050.0],["1997-09-25",9.6987,9.6987,9.6212,9.6793,34050.0],["1997-09-26",9.6793,9.6793,9.6212,9.6599,58350.0],["1997-09-29",9.6599,9.6599,9.5824,9.6018,195300.0],["1997-09-30",9.6017,9.7375,9.466,9.6987,241800.0],["1997-10-01",9.7181,9.7763,9.4466,9.4466,84150.0],["1997-10-02",9.466,9.4854,9.466,9.466,61650.0],["1997-10-03",9.466,9.466,9.3496,9.369,70950.0],["1997-10-06",9.3884,9.4078,9.369,9.3884,6900.0],["1997-10-07",9.3884,9.3884,9.2526,9.272,38250.0],["1997-10-08",9.2914,9.2914,9.175,9.2138,31800.0],["1997-10-09",9.2138,9.2914,9.2138,9.272,21600.0],["1997-10-10",9.244,9.3023,9.2246,9.3023,90300.0],["1997-10-13",9.3217,9.3217,9.2634,9.3217,93900.0],["1997-10-14",9.3217,9.3217,9.2829,9.3023,59850.0],["1997-10-15",9.3023,9.3023,9.1469,9.244,43800.0],["1997-10-16",7.4574,7.9817,7.302,7.904,2454600.0],["1997-10-17",7.904,8.04,7.8652,8.0011,603300.0],["1997-10-20",8.04,8.0594,7.7681,7.8458,93750.0],["1997-10-21",7.8652,7.8846,7.8069,7.8264,103050.0],["1997-10-22",7.8069,7.8264,7.7098,7.7293,69450.0],["1997-10-23",7.535,7.5933,7.4574,7.4962,171900.0],["1997-10-24",7.6127,7.6516,7.4379,7.4574,67350.0],["1997-10-27",7.4768,7.4768,7.3603,7.3603,112650.0],["1997-10-28",7.0495,7.6321,6.9719,7.6321,73200.0],["1997-10-29",7.5933,7.7293,7.5739,7.5739,34950.0],["1997-10-30",7.535,7.535,7.4185,7.4379,37350.0],["1997-10-31",7.4379,7.4574,7.1078,7.302,223200.0],["1997-11-03",7.302,7.5545,7.302,7.5545,64050.0],["1997-11-04",7.5156,7.5739,7.4962,7.5739,36000.0],["1997-11-05",7.6127,7.6127,7.302,7.3797,803250.0],["1997-11-06",7.3797,7.4962,7.3797,7.4962,242850.0],["1997-11-07",7.4574,7.4574,7.302,7.3603,61200.0],["1997-11-10",7.3603,7.3991,7.3214,7.3603,171150.0],["1997-11-11",7.5545,7.7293,7.5545,7.6904,154950.0],["1997-11-12",7.6516,7.7293,7.6516,7.7293,63750.0],["1997-11-13",7.7293,7.7293,7.6127,7.6127,168300.0],["1997-11-14",7.6321,7.7681,7.5933,7.7681,268650.0],["1997-11-17",7.7875,8.1565,7.7875,7.9429,210450.0],["1997-11-18",7.8652,8.0011,7.8458,7.9235,83100.0],["1997-11-19",7.9235,7.9235,7.8652,7.904,28800.0],["1997-11-20",7.8458,7.9235,7.8458,7.9235,193350.0],["1997-11-21",7.9235,8.0011,7.9235,7.9623,322350.0],["1997-11-24",7.9623,7.9623,7.9429,7.9623,7800.0],["1997-11-25",7.9623,8.04,7.9429,8.04,170100.0],["1997-11-26",8.04,8.0788,8.0206,8.04,151500.0],["1997-11-28",8.04,8.0982,8.04,8.0788,19050.0],["1997-12-01",8.0788,8.0788,8.0206,8.04,20550.0],["1997-12-02",8.04,8.0594,7.9429,7.9623,27300.0],["1997-12-03",7.9429,7.9429,7.8652,7.8846,108450.0],["1997-12-04",7.904,8.0011,7.904,7.9623,29100.0],["1997-12-05",7.9817,8.1177,7.9817,8.1177,39300.0],["1997-12-08",8.1177,8.3119,8.0788,8.3119,33600.0],["1997-12-09",8.3119,8.4284,8.2536,8.273,141150.0],["1997-12-10",8.3119,8.3895,8.1759,8.1953,165600.0],["1997-12-11",8.1953,8.2148,8.0206,8.0206,47250.0],["1997-12-12",8.0788,8.0788,7.9235,7.9817,20850.0],["1997-12-15",8.0011,8.04,7.7681,7.8069,71400.0],["1997-12-16",7.7875,7.8846,7.7681,7.7681,110550.0],["1997-12-17",7.8263,7.8458,7.8069,7.8069,36450.0],["1997-12-18",7.8069,7.8069,7.5545,7.5545,85950.0],["1997-12-19",7.4379,7.4379,7.1855,7.1855,62850.0],["1997-12-22",7.2826,7.8458,7.2826,7.8458,48600.0],["1997-12-23",7.8458,7.9623,7.8458,7.9623,22350.0],["1997-12-24",8.04,8.0594,7.7681,7.7681,20850.0],["1997-12-26",7.7681,7.7681,7.6904,7.7487,16650.0],["1997-12-29",7.7487,7.7487,7.5739,7.5739,84150.0],["1997-12-30",7.5933,7.6516,7.5739,7.6516,45150.0],["1997-12-31",7.5739,7.8069,7.5739,7.671,106500.0],["1998-01-02",7.7681,7.7681,7.7098,7.7681,119700.0],["1998-01-05",7.7292,7.7681,7.5739,7.5933,33900.0],["1998-01-06",7.671,7.9623,7.671,7.8846,166350.0],["1998-01-07",7.9235,8.0788,7.9235,8.0788,39600.0],["1998-01-08",8.04,8.1371,7.9623,8.0206,75900.0],["1998-01-09",8.0594,8.0594,7.8846,7.8846,142350.0],["1998-01-12",7.7681,7.8264,7.7195,7.7293,21900.0],["1998-01-13",7.7207,7.8179,7.7012,7.8179,28800.0],["1998-01-14",7.779,7.779,7.6624,7.6818,24900.0],["1998-01-15",7.6818,7.7596,7.6624,7.7401,11400.0],["1998-01-16",7.779,7.9735,7.7596,7.9735,77250.0],["1998-01-20",7.9735,7.9735,7.8568,7.8763,30150.0],["1998-01-21",7.8374,7.8374,7.604,7.6429,17250.0],["1998-01-22",7.5651,7.6818,7.5651,7.6429,29250.0],["1998-01-23",7.6624,7.7401,7.6429,7.6624,229050.0],["1998-01-26",7.6624,7.7012,7.3901,7.3901,30900.0],["1998-01-27",7.3512,7.4873,7.3512,7.4679,47250.0],["1998-01-28",7.4679,7.7012,7.4484,7.7012,74550.0],["1998-01-29",7.6818,8.0124,7.6818,8.0124,42150.0],["1998-01-30",8.0124,8.3236,8.0124,8.1485,103050.0],["1998-02-02",8.168,8.2847,8.168,8.2458,44850.0],["1998-02-03",8.2458,8.3041,8.2069,8.3041,72600.0],["1998-02-04",8.3041,8.5375,8.3041,8.5375,29400.0],["1998-02-05",8.4986,8.518,8.2847,8.2847,263100.0],["1998-02-06",8.3236,8.3819,8.3236,8.3236,81600.0],["1998-02-09",8.4014,8.4014,8.3625,8.3625,107100.0],["1998-02-10",8.3625,8.518,8.3625,8.518,60000.0],["1998-02-11",8.4792,8.4986,8.4014,8.4403,31650.0],["1998-02-12",8.4597,8.5569,8.3041,8.5569,47400.0],["1998-02-13",8.518,8.5569,8.4014,8.5569,31800.0],["1998-02-17",8.5764,8.7514,8.5764,8.7514,74850.0],["1998-02-18",8.7514,9.0237,8.7514,9.0237,57750.0],["1998-02-19",8.9653,8.9653,8.7514,8.7514,56850.0],["1998-02-20",8.732,8.7709,8.5569,8.6736,30450.0],["1998-02-23",8.6736,8.9264,8.6736,8.9264,41550.0],["1998-02-24",8.907,8.9459,8.8875,8.907,14400.0],["1998-02-25",8.8681,8.8681,8.7514,8.7709,39000.0],["1998-02-26",8.8098,8.8098,8.5569,8.5569,147150.0],["1998-02-27",8.5569,8.5569,8.4014,8.518,107700.0],["1998-03-02",8.5569,8.6931,8.5569,8.6542,28350.0],["1998-03-03",8.6347,8.6347,8.168,8.168,111150.0],["1998-03-04",8.2069,8.2847,8.1874,8.2652,33150.0],["1998-03-05",8.2458,8.2458,8.1096,8.1485,26100.0],["1998-03-06",8.168,8.2652,8.168,8.2652,25800.0],["1998-03-09",8.3041,8.3236,8.168,8.168,15600.0],["1998-03-10",8.2069,8.343,8.2069,8.3041,60750.0],["1998-03-11",8.3819,8.6347,8.3625,8.6153,53700.0],["1998-03-12",8.6347,8.6347,8.5375,8.5958,43200.0],["1998-03-13",8.5569,8.7709,8.5569,8.732,27900.0],["1998-03-16",8.7125,9.0042,8.6736,8.9459,34200.0],["1998-03-17",8.9459,8.9459,8.5958,8.6736,68700.0],["1998-03-18",8.6931,8.7125,8.6736,8.6931,25800.0],["1998-03-19",8.6736,8.907,8.6736,8.7903,33000.0],["1998-03-20",8.7903,8.907,8.7903,8.8292,162150.0],["1998-03-23",8.8681,9.0237,8.8681,9.0237,78450.0],["1998-03-24",9.0237,9.3348,9.0237,9.3348,115500.0],["1998-03-25",9.3154,9.3348,9.1404,9.1598,97650.0],["1998-03-26",9.1404,9.2765,9.1404,9.2182,63150.0],["1998-03-27",9.2182,9.2182,8.3819,8.4014,193950.0],["1998-03-30",8.4014,8.4208,7.9541,8.1291,321600.0],["1998-03-31",8.168,8.3625,8.1485,8.3625,220350.0],["1998-04-01",8.3236,8.343,8.168,8.168,42300.0],["1998-04-02",8.168,8.168,7.7985,7.8374,151050.0],["1998-04-03",7.8374,7.8763,7.7985,7.8179,68250.0],["1998-04-06",7.7985,7.8568,7.7985,7.8179,28350.0],["1998-04-07",7.8179,7.9152,7.8179,7.8179,126450.0],["1998-04-08",7.8179,7.8179,7.779,7.779,84000.0],["1998-04-09",7.7985,7.8763,7.7596,7.8763,91350.0],["1998-04-13",7.8677,7.8677,7.7509,7.8093,117150.0],["1998-04-14",7.8093,7.9651,7.7898,7.9651,32400.0],["1998-04-15",7.9261,8.4714,7.9261,8.374,90300.0],["1998-04-16",8.374,8.7635,8.374,8.5298,325050.0],["1998-04-17",8.5104,8.6272,8.3935,8.6272,67500.0],["1998-04-20",8.5688,9.0362,8.5688,8.9778,224850.0],["1998-04-21",8.9778,9.1141,8.9778,9.0751,184200.0],["1998-04-22",9.0751,9.0946,8.9778,8.9778,51900.0],["1998-04-23",8.9583,8.9583,8.7246,8.7246,75000.0],["1998-04-24",8.7246,8.783,8.7246,8.783,48300.0],["1998-04-27",8.7246,8.7246,8.5883,8.6272,49950.0],["1998-04-28",8.6467,8.7246,8.6467,8.7051,48150.0],["1998-04-29",8.7051,8.8999,8.7051,8.8414,25650.0],["1998-04-30",8.8804,9.153,8.8804,9.1141,80850.0],["1998-05-01",9.1335,9.2504,9.1335,9.2504,22050.0],["1998-05-04",9.2309,9.3478,9.192,9.3283,46350.0],["1998-05-05",9.3088,9.3088,9.2114,9.2114,12150.0],["1998-05-06",9.2115,9.2893,9.192,9.2893,27000.0],["1998-05-07",9.2699,9.2893,9.2699,9.2699,23250.0],["1998-05-08",9.2893,9.5036,9.2699,9.4062,112950.0],["1998-05-11",9.3867,9.3867,9.3672,9.3867,25050.0],["1998-05-12",9.3478,9.3478,9.3088,9.3283,170250.0],["1998-05-13",9.3672,9.3867,9.3283,9.3478,73800.0],["1998-05-14",9.3478,9.5036,9.3283,9.4841,70050.0],["1998-05-15",9.4646,9.4646,9.3672,9.3672,17400.0],["1998-05-18",9.3672,9.3672,9.2893,9.2893,93300.0],["1998-05-19",9.3088,9.5036,9.2893,9.5036,52350.0],["1998-05-20",9.523,9.523,9.3672,9.3867,48900.0],["1998-05-21",9.4257,9.5425,9.4257,9.5425,19500.0],["1998-05-22",9.4841,9.4841,9.4257,9.4257,65850.0],["1998-05-26",9.3867,9.4451,9.153,9.153,53700.0],["1998-05-27",9.153,9.153,8.7246,8.7246,58350.0],["1998-05-28",8.7635,8.9193,8.7635,8.8999,76650.0],["1998-05-29",8.9193,9.153,8.9193,9.153,31200.0],["1998-06-01",9.153,9.192,8.8414,8.8609,90600.0],["1998-06-02",8.9583,9.192,8.9583,9.1725,99900.0],["1998-06-03",9.153,9.1725,9.0362,9.0362,40050.0],["1998-06-04",9.0362,9.1725,8.9972,9.1725,58650.0],["1998-06-05",9.153,9.2309,9.0556,9.2114,46800.0],["1998-06-08",9.2115,9.3088,9.192,9.2893,228450.0],["1998-06-09",9.4257,9.7762,9.4062,9.7567,292050.0],["1998-06-10",9.8736,9.932,9.523,9.562,69450.0],["1998-06-11",9.562,9.8152,9.562,9.7178,29700.0],["1998-06-12",9.6983,9.7178,9.5036,9.5036,16800.0],["1998-06-15",9.523,9.5425,9.523,9.523,10800.0],["1998-06-16",9.5425,9.8152,9.5425,9.8152,63000.0],["1998-06-17",9.8152,10.6526,9.8152,10.4773,160650.0],["1998-06-18",10.4383,10.4383,10.2631,10.2825,93750.0],["1998-06-19",10.2826,10.2826,10.1268,10.2436,60600.0],["1998-06-22",10.2826,10.4383,10.2826,10.4383,30900.0],["1998-06-23",10.4383,10.8278,10.4383,10.6915,62550.0],["1998-06-24",10.711,11.1784,10.711,11.12,76050.0],["1998-06-25",11.1394,11.4315,11.0421,11.0615,71850.0],["1998-06-26",11.0615,11.081,10.9447,10.9836,51750.0],["1998-06-29",10.9447,11.0615,10.9057,10.9642,55050.0],["1998-06-30",11.0226,11.0421,10.9642,10.9642,77850.0],["1998-07-01",11.0031,11.0421,10.9836,11.0031,33300.0],["1998-07-02",10.9836,10.9836,10.8668,10.8863,41850.0],["1998-07-06",10.9057,11.0226,10.8278,10.9057,143700.0],["1998-07-07",10.9447,10.9447,10.8668,10.8863,249600.0],["1998-07-08",10.9057,10.9057,10.7499,10.7889,35700.0],["1998-07-09",10.8278,10.8473,10.8084,10.8278,19200.0],["1998-07-10",10.8278,10.8668,10.7889,10.8668,25650.0],["1998-07-13",10.8777,11.0337,10.7217,10.8777,104700.0],["1998-07-14",10.8777,10.9167,10.8387,10.8387,76950.0],["1998-07-15",10.8777,10.8777,10.8192,10.8387,59700.0],["1998-07-16",10.9947,11.0531,10.9167,10.9167,216750.0],["1998-07-17",10.9362,10.9362,10.6828,10.7023,52950.0],["1998-07-20",10.7023,10.7023,10.5658,10.5658,38250.0],["1998-07-21",10.6048,10.7412,10.6048,10.7217,66000.0],["1998-07-22",10.7023,10.7023,10.6243,10.6438,22950.0],["1998-07-23",10.6438,10.6438,10.5268,10.5268,28200.0],["1998-07-24",10.5268,10.5658,10.3514,10.4293,25350.0],["1998-07-27",10.4098,10.4098,10.2149,10.2734,22650.0],["1998-07-28",10.2929,10.2929,9.942,9.981,44550.0],["1998-07-29",9.942,9.9615,9.7665,9.825,62400.0],["1998-07-30",9.864,10.0979,9.864,10.0395,159750.0],["1998-07-31",10.0395,10.0395,9.7081,9.7081,37050.0],["1998-08-03",9.7276,9.7276,9.5716,9.5716,39000.0],["1998-08-04",9.5716,9.5716,9.1232,9.2987,77250.0],["1998-08-05",9.2987,9.3572,9.0453,9.1622,75900.0],["1998-08-06",9.2012,9.2012,9.1427,9.2012,63150.0],["1998-08-07",9.2012,9.3572,9.2012,9.3572,142950.0],["1998-08-10",9.3962,9.4351,9.2012,9.2402,38850.0],["1998-08-11",9.2597,9.2597,8.7528,8.8698,82650.0],["1998-08-12",8.9283,9.2402,8.9283,9.2012,89700.0],["1998-08-13",9.1622,9.3572,9.1622,9.2012,130650.0],["1998-08-14",9.2012,9.3767,9.2012,9.3767,50100.0],["1998-08-17",9.3572,9.5911,9.3572,9.4741,39000.0],["1998-08-18",9.5034,9.5911,9.2402,9.3864,79500.0],["1998-08-19",9.3864,9.5326,9.211,9.2694,55900.0],["1998-08-20",9.3279,9.3279,9.1232,9.1817,38900.0],["1998-08-21",9.1232,9.1232,8.5969,8.5969,22000.0],["1998-08-24",8.6554,8.8308,8.4214,8.4214,55800.0],["1998-08-25",8.4214,8.4507,8.3045,8.3045,55500.0],["1998-08-26",8.3045,8.363,7.7489,7.7781,58500.0],["1998-08-27",7.8951,7.9536,7.4857,7.5735,100600.0],["1998-08-28",7.6612,7.8366,7.4272,7.4857,114800.0],["1998-08-31",7.4272,7.5442,6.8132,6.8424,51300.0],["1998-09-01",6.8424,7.2518,6.8424,7.2226,76700.0],["1998-09-02",7.2226,7.4272,7.2226,7.3395,45300.0],["1998-09-03",7.3103,7.3103,6.3161,6.5208,795600.0],["1998-09-04",6.7255,6.7839,6.667,6.667,97200.0],["1998-09-08",6.7255,6.9301,6.667,6.6962,98500.0],["1998-09-09",6.7255,6.8424,6.667,6.6962,35800.0],["1998-09-10",6.5208,6.55,6.4038,6.5208,125700.0],["1998-09-11",6.4915,6.4915,6.4038,6.433,74600.0],["1998-09-14",6.4623,6.4623,5.9067,6.0237,49500.0],["1998-09-15",5.9652,6.0237,5.6728,5.9359,231400.0],["1998-09-16",5.9359,5.9359,5.7897,5.8775,109500.0],["1998-09-17",5.819,5.8775,5.7313,5.7605,54200.0],["1998-09-18",5.819,5.819,5.6143,5.6728,54100.0],["1998-09-21",5.6728,5.6728,5.4973,5.6435,307500.0],["1998-09-22",5.702,6.0529,5.702,6.0237,414400.0],["1998-09-23",6.0822,7.5442,6.0822,7.0179,1185200.0],["1998-09-24",6.9594,6.9886,6.667,6.7255,52200.0],["1998-09-25",6.7255,6.7547,6.5208,6.6962,32500.0],["1998-09-28",6.7255,7.1348,6.7255,6.7839,34100.0],["1998-09-29",6.7839,6.7839,6.55,6.7255,220500.0],["1998-09-30",6.7839,7.0179,6.7839,7.0179,16000.0],["1998-10-01",7.0179,7.0179,6.6962,6.7839,40100.0],["1998-10-02",6.8424,7.1348,6.667,7.0471,63400.0],["1998-10-05",6.9886,6.9886,6.6085,6.7839,23900.0],["1998-10-06",6.7839,6.9009,6.7255,6.7547,64400.0],["1998-10-07",6.7839,6.8717,6.7839,6.8424,12400.0],["1998-10-08",6.7839,6.7839,6.4915,6.7255,68200.0],["1998-10-09",6.6962,6.7547,6.2576,6.7547,163400.0],["1998-10-12",6.8132,7.0179,6.8132,6.9009,48400.0],["1998-10-13",6.9419,7.0005,6.9126,6.9126,14300.0],["1998-10-14",6.9126,6.9419,6.6783,6.9126,33900.0],["1998-10-15",6.9712,6.9712,6.7369,6.9419,129500.0],["1998-10-16",7.0005,7.0591,6.7955,6.9419,40400.0],["1998-10-19",6.8833,6.9126,6.7369,6.7955,35500.0],["1998-10-20",6.854,7.2641,6.854,7.0591,49300.0],["1998-10-21",7.0591,7.6156,7.0591,7.557,47300.0],["1998-10-22",7.5863,7.5863,7.5277,7.5277,37200.0],["1998-10-23",7.5277,7.7035,7.5277,7.6156,58900.0],["1998-10-26",7.6156,7.7621,7.6156,7.7035,24800.0],["1998-10-27",7.7328,7.9964,7.7328,7.8792,31400.0],["1998-10-28",7.7621,8.0257,7.7621,7.9671,46400.0],["1998-10-29",8.0257,8.0843,7.9085,7.9378,54600.0],["1998-10-30",7.9378,7.9964,7.9085,7.9378,34600.0],["1998-11-02",7.9671,8.5529,7.9671,8.465,70300.0],["1998-11-03",8.465,8.6994,8.465,8.6701,60100.0],["1998-11-04",8.7872,9.373,8.7287,8.8458,78800.0],["1998-11-05",8.7286,8.8458,8.6994,8.7872,72700.0],["1998-11-06",8.8165,8.963,8.7872,8.7872,80300.0],["1998-11-09",8.7872,8.9044,8.7872,8.7872,23200.0],["1998-11-10",8.8458,8.9044,8.7287,8.9044,28000.0],["1998-11-11",8.8458,8.963,8.7286,8.8751,31900.0],["1998-11-12",8.7872,8.7872,8.7286,8.7579,21200.0],["1998-11-13",8.7579,8.8458,8.7287,8.7287,39100.0],["1998-11-16",8.7286,8.7579,8.7286,8.7579,12400.0],["1998-11-17",8.7286,8.9337,8.7286,8.8751,18000.0],["1998-11-18",8.8458,8.8458,8.6408,8.7287,26100.0],["1998-11-19",8.6994,8.7872,8.6994,8.7872,10800.0],["1998-11-20",8.6994,8.7287,8.6115,8.6994,27200.0],["1998-11-23",8.6994,8.9044,8.6994,8.8165,33000.0],["1998-11-24",8.8165,8.8458,8.6701,8.6994,22700.0],["1998-11-25",8.6701,8.6701,8.5236,8.6408,12300.0],["1998-11-27",8.6408,8.6408,8.6408,8.6408,1900.0],["1998-11-30",8.6408,8.6408,8.3772,8.4064,52500.0],["1998-12-01",8.4064,8.4357,8.26,8.3479,51800.0],["1998-12-02",8.4065,8.4065,8.0843,8.1721,53700.0],["1998-12-03",8.1135,8.1428,8.0843,8.1428,11700.0],["1998-12-04",8.26,8.6994,8.26,8.6994,36000.0],["1998-12-07",8.7579,9.0216,8.7579,8.963,72700.0],["1998-12-08",8.9044,9.0509,8.714,8.7287,63800.0],["1998-12-09",8.6701,8.8458,8.6408,8.8458,21600.0],["1998-12-10",8.8458,8.8458,8.7287,8.8458,17500.0],["1998-12-11",8.7872,8.9044,8.4357,8.5529,18500.0],["1998-12-14",8.5236,8.5529,8.4357,8.465,5400.0],["1998-12-15",8.4943,8.6408,8.1428,8.2014,49400.0],["1998-12-16",8.1428,8.1428,7.9671,7.9671,79900.0],["1998-12-17",7.9671,8.2014,7.9671,8.0257,50400.0],["1998-12-18",8.055,8.1135,7.9671,8.0257,110600.0],["1998-12-21",8.055,8.055,7.9671,8.055,48800.0],["1998-12-22",8.055,8.055,7.9378,8.0257,42700.0],["1998-12-23",8.0257,8.0257,7.9378,7.9671,37500.0],["1998-12-24",7.9671,8.0843,7.9671,7.9671,32400.0],["1998-12-28",7.9964,7.9964,7.6156,7.9085,28100.0],["1998-12-29",7.8499,7.9085,7.7035,7.7328,38700.0],["1998-12-30",7.4984,7.4984,7.2348,7.3813,53700.0],["1998-12-31",7.3227,7.8499,7.3227,7.8499,68300.0],["1999-01-04",7.8499,8.2014,7.8499,8.1721,90300.0],["1999-01-05",8.1721,8.1721,7.9378,8.0843,84300.0],["1999-01-06",8.1135,8.26,8.1135,8.2014,72200.0],["1999-01-07",8.2014,8.2014,8.1428,8.1721,24400.0],["1999-01-08",8.1721,8.1721,7.6742,7.7621,39700.0],["1999-01-11",7.7328,8.0843,7.7328,8.0257,105600.0],["1999-01-12",8.0257,8.1428,7.9671,8.1428,14700.0],["1999-01-13",8.0959,8.2426,8.0372,8.2426,59100.0],["1999-01-14",8.2719,8.3892,8.2426,8.2719,25800.0],["1999-01-15",8.2426,8.3892,8.1839,8.3599,37900.0],["1999-01-19",8.3012,8.5652,8.2426,8.5652,36300.0],["1999-01-20",8.5652,8.6826,8.5066,8.5652,31800.0],["1999-01-21",8.5652,8.7412,8.5652,8.6532,18000.0],["1999-01-22",8.5946,8.6239,8.4772,8.5652,34800.0],["1999-01-25",8.5652,8.6239,8.5359,8.5652,77900.0],["1999-01-26",8.5652,8.5652,8.2426,8.2426,41400.0],["1999-01-27",8.2426,8.2426,7.1279,7.1572,179700.0],["1999-01-28",7.2159,7.2746,7.2159,7.2452,23700.0],["1999-01-29",7.2746,7.2746,7.2159,7.2159,29200.0],["1999-02-01",7.2159,7.2746,6.8639,6.9519,205700.0],["1999-02-02",6.9226,7.0106,6.6586,6.8052,40400.0],["1999-02-03",6.8639,6.9226,6.7759,6.8052,23800.0],["1999-02-04",6.8053,6.8053,6.6293,6.6879,53600.0],["1999-02-05",6.6879,6.6879,6.1013,6.3653,55600.0],["1999-02-08",6.2773,6.5413,6.1893,6.5119,135800.0],["1999-02-09",6.5706,6.8639,6.5119,6.6293,29000.0],["1999-02-10",6.6293,6.6293,6.3946,6.3946,82300.0],["1999-02-11",6.4533,6.7466,6.3946,6.6879,296200.0],["1999-02-12",6.7466,6.7759,6.4239,6.5413,23700.0],["1999-02-16",6.5999,6.8053,6.5413,6.6586,78200.0],["1999-02-17",6.6586,6.6586,6.4533,6.5119,58400.0],["1999-02-18",6.5119,6.5413,6.2186,6.3066,62400.0],["1999-02-19",6.3653,6.5706,6.3653,6.3946,64000.0],["1999-02-22",6.4533,6.5706,6.4533,6.4826,31800.0],["1999-02-23",6.5413,6.5413,6.3359,6.3359,65500.0],["1999-02-24",6.3359,6.3653,6.1893,6.2186,46500.0],["1999-02-25",6.1599,6.1599,5.8666,5.8666,74200.0],["1999-02-26",5.8666,5.8666,5.2799,5.4853,275900.0],["1999-03-01",5.4853,5.5439,5.4266,5.5439,90600.0],["1999-03-02",5.6026,5.8079,5.6026,5.6906,57000.0],["1999-03-03",5.6906,5.7199,5.4559,5.5733,72700.0],["1999-03-04",5.6319,6.1013,5.6319,6.0426,59100.0],["1999-03-05",5.9839,6.1013,5.8666,5.9839,74900.0],["1999-03-08",6.0426,6.4533,5.8666,6.0719,148500.0],["1999-03-09",6.1306,6.4679,6.1306,6.2479,81100.0],["1999-03-10",6.1893,6.7759,6.1893,6.6293,51300.0],["1999-03-11",6.6879,7.0399,6.6879,6.9519,60000.0],["1999-03-12",6.8346,7.1572,6.8346,7.0399,55800.0],["1999-03-15",7.0399,7.0986,7.0106,7.0986,36700.0],["1999-03-16",7.0399,7.0692,7.0106,7.0692,51300.0],["1999-03-17",7.0692,7.0986,6.9812,7.0106,65200.0],["1999-03-18",7.0399,7.1866,7.0399,7.0986,45400.0],["1999-03-19",7.0986,7.1572,7.0106,7.0986,94400.0],["1999-03-22",7.0399,7.2159,6.9226,7.2159,70100.0],["1999-03-23",7.1572,7.1866,6.9226,6.9519,104800.0],["1999-03-24",6.9519,7.1279,6.8933,6.9813,27500.0],["1999-03-25",7.0692,7.2746,7.0399,7.2159,45400.0],["1999-03-26",7.2159,7.2746,7.0106,7.0986,36700.0],["1999-03-29",7.1279,7.2159,7.0986,7.1572,27600.0],["1999-03-30",7.1572,7.2159,6.8639,7.2159,40000.0],["1999-03-31",7.2159,7.2159,6.8053,6.8639,92800.0],["1999-04-01",6.9226,7.0986,6.8639,7.0986,17700.0],["1999-04-05",6.9813,7.1866,6.9813,7.0986,48600.0],["1999-04-06",7.0692,7.2159,6.9519,6.9813,131800.0],["1999-04-07",6.9812,7.4799,6.9812,7.4799,67300.0],["1999-04-08",7.6559,7.6559,7.3919,7.4799,74600.0],["1999-04-09",7.4506,7.7439,7.3919,7.7439,31200.0],["1999-04-12",7.7439,7.9786,7.6266,7.7146,85600.0],["1999-04-13",7.5794,7.8732,7.5794,7.8438,41300.0],["1999-04-14",7.7851,7.9907,7.7557,7.9907,58200.0],["1999-04-15",8.0201,8.3139,8.0201,8.3139,90000.0],["1999-04-16",8.2257,8.402,8.1964,8.3726,128500.0],["1999-04-19",8.3726,9.0189,8.3726,8.9602,147800.0],["1999-04-20",8.9014,9.1658,8.8721,9.0483,77000.0],["1999-04-21",9.0189,9.1658,9.0189,9.1658,79500.0],["1999-04-22",9.2246,9.3421,9.1071,9.1952,275700.0],["1999-04-23",9.254,9.2833,9.1658,9.1952,12300.0],["1999-04-26",9.1658,9.3127,9.1658,9.3127,197000.0],["1999-04-27",9.254,9.2833,8.8721,8.9014,44500.0],["1999-04-28",8.8427,9.0483,8.7545,9.0483,82600.0],["1999-04-29",9.0483,9.1658,8.9896,9.1658,70500.0],["1999-04-30",9.1658,9.3127,9.1071,9.2246,53300.0],["1999-05-03",9.2246,9.254,9.0483,9.1365,76700.0],["1999-05-04",9.1658,9.1658,9.1071,9.1071,15100.0],["1999-05-05",9.1658,9.1658,8.8721,8.9896,59200.0],["1999-05-06",8.9896,9.2246,8.9308,9.2246,32600.0],["1999-05-07",9.1071,9.1658,8.9308,8.9602,150900.0],["1999-05-10",8.9308,8.9896,8.9014,8.9896,122800.0],["1999-05-11",8.9896,9.0483,8.402,8.4901,290100.0],["1999-05-12",8.4608,8.8427,8.4608,8.8133,34300.0],["1999-05-13",8.8721,8.9308,8.8133,8.9014,27400.0],["1999-05-14",8.9014,8.9602,8.8133,8.9308,140500.0],["1999-05-17",8.9308,8.9896,8.8133,8.9896,26100.0],["1999-05-18",8.9602,9.0483,8.7545,9.0483,79900.0],["1999-05-19",9.2246,9.3421,9.1658,9.3127,57400.0],["1999-05-20",9.3127,9.3127,9.0777,9.0777,47200.0],["1999-05-21",9.0777,9.1071,8.9014,8.9602,44300.0],["1999-05-24",8.9896,9.0189,8.9308,8.9602,8100.0],["1999-05-25",8.9602,8.9896,8.7545,8.7839,32100.0],["1999-05-26",8.7252,8.9014,8.637,8.9014,41000.0],["1999-05-27",8.9308,8.9308,8.8721,8.9014,29400.0],["1999-05-28",8.9308,9.1952,8.872,9.0777,70300.0],["1999-06-01",9.0777,9.1658,8.9896,9.1658,24600.0],["1999-06-02",9.1071,9.1365,8.9308,8.9896,77200.0],["1999-06-03",8.9896,9.0483,8.9896,9.0189,28000.0],["1999-06-04",9.0189,9.0189,8.9602,9.0189,20500.0],["1999-06-07",8.9896,8.9896,8.8721,8.9308,79400.0],["1999-06-08",8.9896,9.1071,8.9896,9.0483,21100.0],["1999-06-09",9.0483,9.0483,8.9602,9.0189,21100.0],["1999-06-10",8.9602,8.9896,8.9308,8.9602,16100.0],["1999-06-11",8.9896,8.9896,8.8721,8.9602,79300.0],["1999-06-14",8.9308,8.9896,8.7252,8.7839,33700.0],["1999-06-15",8.9014,8.9602,8.7839,8.9308,24200.0],["1999-06-16",8.9308,8.9308,8.6958,8.7252,50600.0],["1999-06-17",8.6664,8.6664,7.7557,7.9907,126000.0],["1999-06-18",7.932,7.9613,7.5207,7.5207,128200.0],["1999-06-21",7.5207,7.5207,7.0506,7.2857,339400.0],["1999-06-22",7.2857,7.4032,7.0506,7.2857,280100.0],["1999-06-23",7.2857,7.8732,7.2857,7.6382,122800.0],["1999-06-24",7.6382,7.7557,7.5501,7.7557,110800.0],["1999-06-25",7.7557,7.7557,7.5207,7.5207,129100.0],["1999-06-28",7.6088,7.7851,7.5501,7.6382,70800.0],["1999-06-29",7.6088,7.7263,7.5794,7.6969,126100.0],["1999-06-30",7.7557,7.8145,7.6382,7.6969,104000.0],["1999-07-01",7.6969,7.7851,7.6676,7.7263,35700.0],["1999-07-02",7.6969,7.932,7.6823,7.8438,57200.0],["1999-07-06",7.9613,8.1964,7.9613,8.1082,34000.0],["1999-07-07",8.1082,8.1376,7.9907,7.9907,27700.0],["1999-07-08",7.9907,8.167,7.976,7.976,309900.0],["1999-07-09",8.0495,8.0642,7.8732,7.9907,90500.0],["1999-07-12",7.932,8.0495,7.7851,7.8145,21000.0],["1999-07-13",7.7384,7.7384,7.5325,7.6207,66600.0],["1999-07-14",7.6207,8.2092,7.6207,8.0915,74300.0],["1999-07-15",8.0621,8.1209,8.0032,8.1209,48800.0],["1999-07-16",8.0032,8.1209,7.8855,7.9444,53300.0],["1999-07-19",7.8855,7.8855,7.4148,7.4736,448100.0],["1999-07-20",7.503,7.5913,6.9146,6.9146,248900.0],["1999-07-21",7.0028,7.15,6.9146,7.0323,68700.0],["1999-07-22",7.0323,7.0617,6.9146,6.9146,14000.0],["1999-07-23",6.944,6.944,6.4732,6.7086,81100.0],["1999-07-26",6.7086,6.7086,6.4291,6.5909,69100.0],["1999-07-27",6.5909,6.6498,6.5321,6.5615,97100.0],["1999-07-28",6.5615,6.5909,6.4144,6.5321,378600.0],["1999-07-29",6.4732,6.5909,6.4144,6.5909,72700.0],["1999-07-30",6.5909,6.8557,6.5321,6.8557,50700.0],["1999-08-02",6.9146,7.0028,6.8851,6.944,47900.0],["1999-08-03",6.944,7.0323,6.944,6.944,57000.0],["1999-08-04",6.944,7.0028,6.8851,6.944,33000.0],["1999-08-05",6.944,7.2088,6.9146,7.1794,22300.0],["1999-08-06",7.1794,7.5325,7.15,7.2088,24600.0],["1999-08-09",7.2088,7.2676,7.1794,7.1794,19800.0],["1999-08-10",7.1794,7.2088,6.8851,6.9734,47500.0],["1999-08-11",6.9734,6.9734,6.7086,6.8263,27500.0],["1999-08-12",6.8851,7.4148,6.8851,7.2676,63800.0],["1999-08-13",7.3265,7.4442,7.3265,7.4148,34200.0],["1999-08-16",7.4148,7.4148,7.2971,7.3265,33800.0],["1999-08-17",7.2971,7.3853,7.2382,7.3853,50700.0],["1999-08-18",7.2677,7.3853,7.1794,7.2088,19200.0],["1999-08-19",7.15,7.2676,7.15,7.2676,7900.0],["1999-08-20",7.2088,7.2382,7.15,7.15,59000.0],["1999-08-23",7.1794,7.2088,7.1794,7.1794,38800.0],["1999-08-24",7.1794,7.1794,6.944,7.0911,34200.0],["1999-08-25",7.0323,7.0911,6.944,7.0911,23000.0],["1999-08-26",7.0911,7.1205,7.0028,7.0617,26700.0],["1999-08-27",7.0617,7.1794,7.0323,7.0617,76300.0],["1999-08-30",7.0323,7.0323,6.5909,6.6203,64800.0],["1999-08-31",6.6498,6.7674,6.5909,6.5909,286600.0],["1999-09-01",6.5909,7.1205,6.5909,7.0617,141000.0],["1999-09-02",7.0617,7.0617,6.944,7.0028,49300.0],["1999-09-03",7.0617,7.15,7.0028,7.0911,36100.0],["1999-09-07",7.0028,7.0323,6.8557,6.944,26000.0],["1999-09-08",6.944,6.944,6.8263,6.9146,26100.0],["1999-09-09",6.8557,6.8557,6.738,6.738,3300.0],["1999-09-10",6.7674,6.7674,6.5909,6.5909,41700.0],["1999-09-13",6.5615,6.6498,6.5615,6.6203,14700.0],["1999-09-14",6.6203,6.6203,6.4732,6.5321,50500.0],["1999-09-15",6.5026,6.5321,6.3555,6.3849,73000.0],["1999-09-16",6.3849,6.3849,5.6493,6.1201,1415100.0],["1999-09-17",6.1201,6.2672,6.0613,6.2084,74600.0],["1999-09-20",6.2084,6.2672,6.1496,6.2672,31200.0],["1999-09-21",6.3261,6.4438,6.2084,6.4438,46300.0],["1999-09-22",6.4438,6.4438,6.3849,6.4144,20200.0],["1999-09-23",6.4144,6.4438,5.973,6.0907,59800.0],["1999-09-24",5.6199,5.6199,5.1197,5.414,330400.0],["1999-09-27",5.0609,5.5905,5.0609,5.3845,253900.0],["1999-09-28",5.3257,5.414,5.2668,5.3845,57000.0],["1999-09-29",5.3551,5.3551,5.1197,5.1786,80300.0],["1999-09-30",5.1786,5.3551,4.8843,5.3551,344600.0],["1999-10-01",5.3551,5.6788,5.3551,5.5022,120000.0],["1999-10-04",5.5317,5.5317,5.3845,5.4434,59900.0],["1999-10-05",5.4728,5.4728,5.0314,5.1197,421800.0],["1999-10-06",5.0903,5.1786,5.0314,5.0609,547300.0],["1999-10-07",5.0609,5.1786,5.0314,5.1197,88700.0],["1999-10-08",5.1197,5.1491,5.0903,5.1197,36500.0],["1999-10-11",5.1197,5.1786,4.8843,4.9138,297400.0],["1999-10-12",4.8843,4.9138,4.8843,4.8843,107500.0],["1999-10-13",4.8666,4.8961,4.8666,4.8666,85100.0],["1999-10-14",4.8666,4.8961,4.8371,4.8666,89200.0],["1999-10-15",4.8961,4.9256,4.8371,4.9256,108300.0],["1999-10-18",4.8666,4.8961,4.8076,4.8371,120400.0],["1999-10-19",4.8371,5.0141,4.8371,4.8371,115700.0],["1999-10-20",4.8961,5.1321,4.6012,4.6012,77600.0],["1999-10-21",4.6012,5.0436,4.6012,4.9846,235200.0],["1999-10-22",4.9551,5.0436,4.9256,4.9551,153900.0],["1999-10-25",4.9256,5.0436,4.8961,4.8961,167300.0],["1999-10-26",4.9256,4.9551,4.8666,4.8961,54100.0],["1999-10-27",4.8666,4.8666,4.8076,4.8666,129400.0],["1999-10-28",4.8371,4.8371,4.7781,4.8371,78600.0],["1999-10-29",4.7782,4.8371,4.7487,4.7782,444400.0],["1999-11-01",4.7487,4.8076,4.7487,4.8076,188900.0],["1999-11-02",4.8076,4.8076,4.7487,4.8076,128200.0],["1999-11-03",4.7781,5.0141,4.7781,5.0141,99200.0],["1999-11-04",5.0731,5.368,5.0731,5.1321,60400.0],["1999-11-05",5.1911,5.4565,5.1911,5.4565,47700.0],["1999-11-08",5.427,5.604,5.3975,5.486,20300.0],["1999-11-09",5.486,5.604,5.486,5.604,77600.0],["1999-11-10",5.5745,5.663,5.5745,5.663,17200.0],["1999-11-11",5.604,5.8105,5.604,5.8105,30200.0],["1999-11-12",5.8695,5.9874,5.84,5.9874,21900.0],["1999-11-15",5.9874,6.2234,5.9579,6.1054,48400.0],["1999-11-16",6.1349,6.1939,5.9284,6.1054,43200.0],["1999-11-17",6.1349,6.1349,5.9579,6.0169,74900.0],["1999-11-18",5.9874,6.0169,5.7515,6.0169,59400.0],["1999-11-19",6.0169,6.0169,5.604,5.899,51400.0],["1999-11-22",5.9284,5.9874,5.663,5.7515,33100.0],["1999-11-23",5.6925,5.781,5.6335,5.781,45400.0],["1999-11-24",5.722,5.722,5.604,5.604,53300.0],["1999-11-26",5.604,5.604,5.5155,5.5745,35400.0],["1999-11-29",5.5745,5.5745,5.368,5.427,47200.0],["1999-11-30",5.3975,5.427,5.0731,5.1321,64200.0],["1999-12-01",5.1321,5.3975,5.1321,5.3091,72700.0],["1999-12-02",5.3091,5.368,5.2206,5.2206,119900.0],["1999-12-03",5.2206,5.2796,4.9846,5.0731,55300.0],["1999-12-06",5.0731,5.1026,4.8666,4.8961,35000.0],["1999-12-07",4.8961,4.8961,4.7192,4.7782,109800.0],["1999-12-08",4.7487,4.8076,4.6602,4.7487,49700.0],["1999-12-09",4.6897,4.7487,4.6897,4.7192,34000.0],["1999-12-10",4.7192,4.8666,4.7192,4.8371,75700.0],["1999-12-13",4.8371,4.8666,4.7192,4.7487,56800.0],["1999-12-14",4.8076,4.8076,4.7781,4.8076,25700.0],["1999-12-15",4.8076,4.8961,4.7192,4.8076,47800.0],["1999-12-16",4.7781,5.0436,4.7487,4.9846,91700.0],["1999-12-17",4.8666,4.9846,4.8371,4.8666,55900.0],["1999-12-20",4.8371,4.9551,4.8076,4.8961,48400.0],["1999-12-21",4.8961,4.9846,4.8371,4.8666,35300.0],["1999-12-22",4.8961,5.0141,4.8076,4.9846,61600.0],["1999-12-23",4.9846,5.427,4.9846,5.368,38800.0],["1999-12-27",5.368,5.3975,5.3091,5.368,152200.0],["1999-12-28",5.368,5.427,5.2796,5.3607,81900.0],["1999-12-29",5.3091,5.3975,5.3091,5.3975,34700.0],["1999-12-30",5.3975,5.427,5.2796,5.2796,24400.0],["1999-12-31",5.3091,5.4565,5.2501,5.4565,36600.0],["2000-01-03",5.4565,5.4565,5.1911,5.368,183000.0],["2000-01-04",5.3385,5.3975,5.2796,5.368,125100.0],["2000-01-05",5.368,5.486,5.3385,5.4565,21000.0],["2000-01-06",5.427,5.5155,5.3975,5.4565,16800.0],["2000-01-07",5.4565,5.5745,5.4565,5.5155,10400.0],["2000-01-10",5.4565,5.604,5.4565,5.604,25800.0],["2000-01-11",5.545,5.7515,5.545,5.722,22000.0],["2000-01-12",5.7338,5.7929,5.7042,5.7634,12500.0],["2000-01-13",5.7338,6.118,5.7338,5.852,16000.0],["2000-01-14",5.9111,5.9111,5.852,5.9111,40600.0],["2000-01-18",5.9111,5.9111,5.6747,5.6747,21100.0],["2000-01-19",5.6747,5.7042,5.6451,5.6747,42900.0],["2000-01-20",5.6451,5.6747,5.6156,5.6451,15300.0],["2000-01-21",5.6451,5.6451,5.5565,5.5565,63500.0],["2000-01-24",5.5269,5.6451,5.5269,5.6451,35500.0],["2000-01-25",5.6156,5.6451,5.586,5.6451,72100.0],["2000-01-26",5.6451,5.7338,5.6156,5.7042,99700.0],["2000-01-27",5.7042,5.7338,5.6451,5.6747,54100.0],["2000-01-28",5.6747,5.6747,5.5269,5.5565,34600.0],["2000-01-31",5.5269,5.5269,5.4087,5.4974,79700.0],["2000-02-01",5.4678,5.4974,5.4382,5.4382,98200.0],["2000-02-02",5.4382,5.586,5.2609,5.2609,37400.0],["2000-02-03",5.3496,5.3496,5.2314,5.2905,51200.0],["2000-02-04",5.2314,5.32,5.2314,5.2905,20200.0],["2000-02-07",5.32,5.32,5.2018,5.2314,45000.0],["2000-02-08",5.2018,5.2018,4.5516,4.6402,202200.0],["2000-02-09",4.522,4.7141,4.522,4.6402,87700.0],["2000-02-10",4.6994,4.788,4.522,4.6107,35000.0],["2000-02-11",4.6698,4.6994,4.522,4.5516,18200.0],["2000-02-14",4.6107,4.6107,4.522,4.522,27500.0],["2000-02-15",4.4925,4.522,4.2856,4.4038,19900.0],["2000-02-16",4.4629,4.6107,4.4629,4.4925,22700.0],["2000-02-17",4.4925,4.5811,4.4629,4.5811,19500.0],["2000-02-18",4.5811,4.5811,4.3151,4.3151,47600.0],["2000-02-22",4.3742,4.3742,4.256,4.256,62400.0],["2000-02-23",4.3151,4.4334,4.1969,4.2856,1014100.0],["2000-02-24",4.3151,4.3151,4.256,4.2856,15800.0],["2000-02-25",4.2856,4.3151,4.1378,4.1378,44100.0],["2000-02-28",4.0787,4.1082,4.0491,4.1082,63000.0],["2000-02-29",4.1674,4.2265,3.9309,3.9605,219800.0],["2000-03-01",4.0787,4.1378,4.0491,4.0787,57900.0],["2000-03-02",4.1378,4.1969,4.1082,4.1674,32700.0],["2000-03-03",4.1969,4.3742,4.1969,4.3447,32900.0],["2000-03-06",4.3447,4.3447,4.2856,4.2856,7600.0],["2000-03-07",4.3447,4.4334,4.3151,4.3447,93100.0],["2000-03-08",4.3447,4.4334,4.3447,4.4334,54600.0],["2000-03-09",4.4334,4.5516,4.4038,4.5516,63500.0],["2000-03-10",4.522,4.6698,4.4925,4.4925,107500.0],["2000-03-13",4.4925,4.4925,4.3742,4.3742,180000.0],["2000-03-14",4.3742,4.3742,4.3151,4.3742,189500.0],["2000-03-15",4.3447,4.3447,4.2265,4.2265,50300.0],["2000-03-16",4.256,4.6107,4.256,4.4925,156200.0],["2000-03-17",4.4038,4.6994,4.4038,4.6402,50300.0],["2000-03-20",4.6402,4.6402,4.6107,4.6402,38600.0],["2000-03-21",4.6402,4.6698,4.6107,4.6402,91000.0],["2000-03-22",4.6402,4.6994,4.5811,4.6402,83000.0],["2000-03-23",4.6698,4.6698,4.6107,4.6402,107600.0],["2000-03-24",4.6402,4.7289,4.6402,4.7289,62300.0],["2000-03-27",4.7289,4.8471,4.7289,4.8471,20800.0],["2000-03-28",4.8471,4.8471,4.7289,4.7585,41100.0],["2000-03-29",4.788,4.8767,4.788,4.8471,90000.0],["2000-03-30",4.8471,4.8767,4.8471,4.8767,12900.0],["2000-03-31",4.8471,4.9654,4.8471,4.9358,48500.0],["2000-04-03",4.9654,4.9949,4.8767,4.9654,42100.0],["2000-04-04",5.0245,5.1131,4.9654,5.1131,51200.0],["2000-04-05",5.0836,5.0836,4.8767,4.9358,72800.0],["2000-04-06",4.9062,5.0836,4.9062,5.054,25000.0],["2000-04-07",5.0836,5.2018,5.054,5.2018,39500.0],["2000-04-10",5.2018,5.2905,5.1722,5.2905,49600.0],["2000-04-11",5.3496,5.4678,5.32,5.3791,38800.0],["2000-04-12",5.391,5.6576,5.391,5.5391,31000.0],["2000-04-13",5.4798,5.7464,5.3614,5.6872,26500.0],["2000-04-14",5.7464,5.7464,5.3614,5.4502,40200.0],["2000-04-17",5.2133,5.5687,5.154,5.5687,61300.0],["2000-04-18",5.6872,5.7464,5.6576,5.7168,32900.0],["2000-04-19",5.7168,5.9538,5.6576,5.9538,26000.0],["2000-04-20",5.9538,6.2204,5.9538,6.1611,36000.0],["2000-04-24",6.2204,6.8128,6.2204,6.6647,42400.0],["2000-04-25",6.6943,7.0794,6.6943,7.0794,47200.0],["2000-04-26",7.0497,7.0497,6.7535,6.7535,35300.0],["2000-04-27",6.6351,6.6351,6.3388,6.5166,33000.0],["2000-04-28",6.3388,6.3981,5.8057,6.1019,71500.0],["2000-05-01",6.1315,6.2204,6.1019,6.2204,17700.0],["2000-05-02",6.1907,6.1907,6.1019,6.1019,14500.0],["2000-05-03",6.1019,6.1019,5.8057,5.8649,31300.0],["2000-05-04",5.8649,5.9834,5.6872,5.9834,44700.0],["2000-05-05",6.0426,6.1611,6.0426,6.1611,10600.0],["2000-05-08",6.1611,6.1611,6.0426,6.1611,16200.0],["2000-05-09",6.1315,6.2204,6.1019,6.2204,20100.0],["2000-05-10",6.1907,6.2204,6.0723,6.1315,40400.0],["2000-05-11",6.1611,6.2204,6.1315,6.1907,17500.0],["2000-05-12",6.25,6.25,6.1611,6.1907,15400.0],["2000-05-15",6.1611,6.3092,6.1611,6.3092,4400.0],["2000-05-16",6.3388,6.487,6.2796,6.4573,35700.0],["2000-05-17",6.3981,6.4277,6.2796,6.4277,15900.0],["2000-05-18",6.3685,6.3685,6.2204,6.3388,18500.0],["2000-05-19",6.3388,6.5758,6.3388,6.5758,27100.0],["2000-05-22",6.5462,7.346,6.5462,7.346,83500.0],["2000-05-23",7.346,7.7606,7.2867,7.4644,231200.0],["2000-05-24",7.4644,7.4644,6.9016,7.0497,24400.0],["2000-05-25",7.0497,7.1386,7.0201,7.0497,8600.0],["2000-05-26",7.0794,7.0794,6.7535,6.8424,20100.0],["2000-05-30",6.8128,7.0497,6.8128,7.0497,23800.0],["2000-05-31",7.0497,7.1386,6.9313,7.0201,20800.0],["2000-06-01",7.0794,7.0794,6.8424,6.8424,5700.0],["2000-06-02",6.872,6.872,6.5166,6.6054,19100.0],["2000-06-05",6.5462,6.6054,6.25,6.3981,35600.0],["2000-06-06",6.3685,6.7535,6.3685,6.7535,16500.0],["2000-06-07",6.7535,6.7535,6.6351,6.6647,4500.0],["2000-06-08",6.6054,6.7535,6.6054,6.7239,6400.0],["2000-06-09",6.7239,6.7535,6.6054,6.6351,12300.0],["2000-06-12",6.6054,6.6202,6.487,6.5166,6400.0],["2000-06-13",6.5166,6.5166,6.487,6.5166,3400.0],["2000-06-14",6.5166,6.5166,6.4573,6.5166,9000.0],["2000-06-15",6.5166,6.5758,6.1611,6.25,35400.0],["2000-06-16",6.2796,6.2796,6.0426,6.0426,44800.0],["2000-06-19",6.0426,6.6054,6.0426,6.6054,15200.0],["2000-06-20",6.6054,6.6351,6.5462,6.5462,21300.0],["2000-06-21",6.5462,6.5462,6.2204,6.2204,14600.0],["2000-06-22",6.1907,6.1907,6.0426,6.0723,17400.0],["2000-06-23",6.1019,6.1315,5.9834,5.9834,56800.0],["2000-06-26",5.9834,6.1611,5.9538,6.1611,17700.0],["2000-06-27",6.1611,6.25,6.1019,6.1315,49700.0],["2000-06-28",6.1907,6.4277,6.1019,6.4277,27700.0],["2000-06-29",6.4277,6.4277,6.1611,6.2204,33600.0],["2000-06-30",6.1907,6.25,5.9242,5.9242,74200.0],["2000-07-03",5.9538,6.2204,5.9242,6.2204,7800.0],["2000-07-05",6.1907,6.25,6.1611,6.2204,12800.0],["2000-07-06",6.1611,6.2204,6.1019,6.2204,16300.0],["2000-07-07",6.25,6.2796,6.1611,6.1611,25700.0],["2000-07-10",6.2204,6.2204,6.1611,6.1907,7000.0],["2000-07-11",6.1907,6.25,6.1907,6.25,21100.0],["2000-07-12",6.2025,6.3509,6.2025,6.3509,18100.0],["2000-07-13",6.3212,6.4696,6.2915,6.4399,26200.0],["2000-07-14",6.4399,6.4993,6.2915,6.4399,26700.0],["2000-07-17",6.4399,6.4696,6.4102,6.4399,14100.0],["2000-07-18",6.4993,6.4993,6.4102,6.4399,14200.0],["2000-07-19",6.4399,6.4399,6.3806,6.3806,13300.0],["2000-07-20",6.4102,6.529,6.3509,6.4993,47800.0],["2000-07-21",6.5289,6.5883,6.3806,6.3806,12000.0],["2000-07-24",6.3509,6.3509,6.2025,6.2025,46800.0],["2000-07-25",6.2619,6.3212,6.2025,6.3212,15500.0],["2000-07-26",6.3806,6.6477,6.3806,6.4993,28300.0],["2000-07-27",6.4696,6.618,6.4399,6.4696,46100.0],["2000-07-28",6.5289,6.5289,6.2915,6.2915,18800.0],["2000-07-31",6.3509,6.618,6.3212,6.618,18600.0],["2000-08-01",6.618,6.618,6.4102,6.4696,4100.0],["2000-08-02",6.4399,6.529,6.4102,6.4102,7000.0],["2000-08-03",6.3806,6.3806,6.3509,6.3509,4900.0],["2000-08-04",6.3509,6.3509,6.1728,6.2025,9500.0],["2000-08-07",6.2322,6.3509,6.2322,6.2322,13500.0],["2000-08-08",6.2322,6.2619,6.0541,6.0838,19300.0],["2000-08-09",6.0541,6.1431,6.0541,6.1135,13000.0],["2000-08-10",6.1135,6.1135,5.9354,5.9354,3200.0],["2000-08-11",5.9948,6.0244,5.787,5.8464,45900.0],["2000-08-14",5.787,6.0838,5.6386,6.0838,44800.0],["2000-08-15",6.0244,6.0541,6.0244,6.0244,7800.0],["2000-08-16",6.0244,6.1135,6.0244,6.1135,4100.0],["2000-08-17",6.1135,6.1728,6.0838,6.1728,3600.0],["2000-08-18",6.1431,6.2025,6.0838,6.2025,39100.0],["2000-08-21",6.1728,6.1728,5.9651,6.0541,10100.0],["2000-08-22",6.0244,6.0541,5.787,5.8167,13900.0],["2000-08-23",5.787,6.0244,5.787,5.9948,29900.0],["2000-08-24",5.9354,6.0541,5.9354,5.9651,32900.0],["2000-08-25",5.9354,6.1135,5.8761,6.0541,24700.0],["2000-08-28",6.0541,6.0541,5.9948,5.9948,3000.0],["2000-08-29",6.0244,6.0838,5.9651,6.0244,23500.0],["2000-08-30",6.0244,6.0244,6.0244,6.0244,17700.0],["2000-08-31",5.9948,6.1135,5.9651,6.0541,28700.0],["2000-09-01",6.0541,6.1431,5.9354,6.1135,23200.0],["2000-09-05",6.1135,6.1431,6.0838,6.1135,6600.0],["2000-09-06",6.1135,6.1135,5.9948,5.9948,18100.0],["2000-09-07",5.9948,6.0244,5.9651,6.0244,17300.0],["2000-09-08",6.0244,6.0244,5.9651,5.9651,14100.0],["2000-09-11",5.9651,6.0244,5.9651,5.9651,33700.0],["2000-09-12",5.9948,6.0838,5.9948,6.0541,12000.0],["2000-09-13",6.0541,6.1135,6.0244,6.0244,12600.0],["2000-09-14",5.9948,6.1135,5.9948,5.9948,42100.0],["2000-09-15",5.9651,6.0541,5.9651,6.0541,62100.0],["2000-09-18",5.9948,5.9948,5.8761,5.8761,35100.0],["2000-09-19",5.9651,5.9948,5.8761,5.9057,21500.0],["2000-09-20",5.9057,5.9354,5.7573,5.787,14600.0],["2000-09-21",5.787,5.787,5.4903,5.5496,15500.0],["2000-09-22",5.5199,5.5793,5.4012,5.5793,14100.0],["2000-09-25",5.5555,5.5555,5.3181,5.3466,12400.0],["2000-09-26",5.3466,5.3609,5.2232,5.2232,33400.0],["2000-09-27",5.2232,5.2374,5.1757,5.1757,23100.0],["2000-09-28",5.1329,5.1329,4.7483,4.7721,87000.0],["2000-09-29",4.7768,4.9145,4.7768,4.886,24900.0],["2000-10-02",4.867,4.867,4.7198,4.7436,19000.0],["2000-10-03",4.7246,4.7293,4.6913,4.6913,27300.0],["2000-10-04",4.6913,4.8338,4.6771,4.7863,25800.0],["2000-10-05",4.7816,4.8955,4.7816,4.886,17900.0],["2000-10-06",4.8718,4.9383,4.8718,4.8908,17200.0],["2000-10-09",4.9145,4.9145,4.7768,4.7768,8200.0],["2000-10-10",4.7721,4.7721,4.7246,4.7246,41800.0],["2000-10-11",4.7198,4.7198,4.6439,4.6534,28500.0],["2000-10-12",4.6462,4.7605,4.6462,4.7605,5800.0],["2000-10-13",4.7462,5.1413,4.7462,5.1413,43600.0],["2000-10-16",5.1413,5.1413,4.9509,4.9509,19100.0],["2000-10-17",4.9747,4.9747,4.8319,4.8557,23600.0],["2000-10-18",4.8557,4.9033,4.7843,4.7843,11700.0],["2000-10-19",4.7843,4.7843,4.4748,4.4986,55100.0],["2000-10-20",4.4986,4.4986,4.2844,4.4225,28300.0],["2000-10-23",4.4225,4.5415,4.3892,4.4986,72900.0],["2000-10-24",4.4986,4.4986,4.2321,4.2321,55600.0],["2000-10-25",4.2511,4.3558,4.1654,4.3558,176000.0],["2000-10-26",4.3558,4.3558,4.2844,4.2844,218800.0],["2000-10-27",4.3082,4.4034,4.3082,4.4034,17000.0],["2000-10-30",4.3558,4.3653,4.3082,4.3082,12000.0],["2000-10-31",4.332,4.4844,4.332,4.4844,39800.0],["2000-11-01",4.4748,4.5939,4.4272,4.5224,21600.0],["2000-11-02",4.5462,4.6272,4.5224,4.5843,50300.0],["2000-11-03",4.5701,4.6891,4.5701,4.6653,22000.0],["2000-11-06",4.6415,4.7129,4.5701,4.5939,25300.0],["2000-11-07",4.6177,4.6177,4.2844,4.4272,190300.0],["2000-11-08",4.4272,4.5224,4.4272,4.5082,18200.0],["2000-11-09",4.5082,4.5653,4.4986,4.5653,17400.0],["2000-11-10",4.5224,4.5224,4.4748,4.5177,13100.0],["2000-11-13",4.5224,4.7129,4.5224,4.7129,26700.0],["2000-11-14",4.6891,4.8081,4.6891,4.8081,36300.0],["2000-11-15",4.7986,4.8509,4.7843,4.8509,18800.0],["2000-11-16",4.8414,4.8462,4.7605,4.7986,40900.0],["2000-11-17",4.8414,4.9033,4.8414,4.8795,15500.0],["2000-11-20",4.9033,4.908,4.8319,4.8652,43500.0],["2000-11-21",4.8414,4.8795,4.8414,4.8795,23400.0],["2000-11-22",4.8652,4.9271,4.8652,4.9271,25700.0],["2000-11-24",4.9366,4.9366,4.9128,4.9318,1600.0],["2000-11-27",4.9318,4.9557,4.8652,4.9033,60500.0],["2000-11-28",4.9033,5.0699,4.8795,4.9747,27900.0],["2000-11-29",4.9509,5.0223,4.9271,4.9985,8300.0],["2000-11-30",5.0223,5.1889,5.0223,5.1413,42700.0],["2000-12-01",5.1413,5.2318,5.1175,5.2318,8300.0],["2000-12-04",5.2318,5.2603,5.1413,5.1413,10100.0],["2000-12-05",5.1413,5.3555,5.1413,5.3555,23500.0],["2000-12-06",5.3317,5.346,5.2413,5.2413,14300.0],["2000-12-07",5.2127,5.2603,5.1651,5.2127,45600.0],["2000-12-08",5.227,5.3079,5.1413,5.3079,37300.0],["2000-12-11",5.2936,5.3079,5.2413,5.3079,13300.0],["2000-12-12",5.2841,5.4031,5.2841,5.4031,15400.0],["2000-12-13",5.3936,5.6602,5.3936,5.6459,23000.0],["2000-12-14",5.6507,5.703,5.5936,5.703,16100.0],["2000-12-15",5.665,5.8554,5.5698,5.5698,47300.0],["2000-12-18",5.5936,5.6745,5.5936,5.5983,61500.0],["2000-12-19",5.6174,5.7078,5.6174,5.665,105000.0],["2000-12-20",5.5936,5.5936,4.9985,5.0556,127800.0],["2000-12-21",5.0461,5.0461,4.9985,5.0033,15000.0],["2000-12-22",4.9985,5.2746,4.9985,5.2746,39300.0],["2000-12-26",5.2984,5.3317,5.2365,5.3079,25300.0],["2000-12-27",5.3079,5.5221,5.2841,5.5221,33600.0],["2000-12-28",5.4745,5.7316,5.4745,5.7316,60200.0],["2000-12-29",5.7126,5.7602,5.4269,5.4841,48000.0],["2001-01-02",5.4745,5.5602,5.4269,5.4507,8400.0],["2001-01-03",5.4983,5.8554,5.4983,5.8554,32300.0],["2001-01-04",5.8554,5.922,5.7411,5.903,28300.0],["2001-01-05",5.8792,5.9268,5.784,5.8554,43800.0],["2001-01-08",5.8316,5.8316,5.7602,5.7602,3500.0],["2001-01-09",5.7649,5.9506,5.7649,5.903,29200.0],["2001-01-10",5.9149,6.535,5.9149,6.5303,80700.0],["2001-01-11",6.4396,6.6447,6.4396,6.6447,43600.0],["2001-01-12",6.6304,6.6447,6.2965,6.3681,35200.0],["2001-01-16",6.349,6.349,6.2631,6.2965,10400.0],["2001-01-17",6.0819,6.0819,5.9626,5.9626,110800.0],["2001-01-18",5.9865,5.9865,5.8434,5.8434,23500.0],["2001-01-19",5.8434,5.8434,5.4379,5.5142,86500.0],["2001-01-22",5.2709,5.2709,4.8893,4.9991,140100.0],["2001-01-23",4.9847,5.1994,4.9609,5.1994,63300.0],["2001-01-24",5.1994,5.3187,5.1994,5.3091,12600.0],["2001-01-25",5.3091,5.4618,5.3091,5.4618,68600.0],["2001-01-26",5.4618,5.519,5.4141,5.519,15600.0],["2001-01-29",5.4856,5.4856,5.4618,5.4856,6400.0],["2001-01-30",5.4856,5.5333,5.4856,5.5333,21500.0],["2001-01-31",5.5333,5.6526,5.5333,5.6526,17200.0],["2001-02-01",5.643,5.8434,5.6335,5.8386,44600.0],["2001-02-02",5.8195,5.8386,5.7336,5.7384,8900.0],["2001-02-05",5.7241,5.7813,5.7241,5.7384,16500.0],["2001-02-06",5.7241,5.7718,5.7241,5.7575,5600.0],["2001-02-07",5.7957,5.8434,5.7527,5.8434,28300.0],["2001-02-08",5.8672,5.9912,5.8672,5.9912,26200.0],["2001-02-09",6.0342,6.2488,6.0103,6.2011,115000.0],["2001-02-12",6.1773,6.2965,6.1773,6.2965,65600.0],["2001-02-13",6.2488,6.3251,6.2011,6.2011,44700.0],["2001-02-14",6.225,6.225,6.1439,6.163,3600.0],["2001-02-15",6.1773,6.2488,5.9626,6.2202,30400.0],["2001-02-16",6.1868,6.2011,6.1343,6.1534,12800.0],["2001-02-20",6.1534,6.1534,6.0103,6.0819,14700.0],["2001-02-21",6.058,6.0914,6.0199,6.0676,17800.0],["2001-02-22",6.058,6.0676,5.9626,6.0676,26200.0],["2001-02-23",6.0819,6.1057,5.9626,6.1057,47300.0],["2001-02-26",6.058,6.1057,6.0199,6.1057,37700.0],["2001-02-27",6.0819,6.0819,5.872,5.9865,29700.0],["2001-02-28",5.9865,6.0103,5.9388,6.0103,70100.0],["2001-03-01",6.058,6.2488,5.9865,6.2488,62200.0],["2001-03-02",6.2011,6.2011,6.0485,6.058,18500.0],["2001-03-05",6.0676,6.0771,6.0103,6.0103,3300.0],["2001-03-06",6.0294,6.0962,5.9865,5.9865,5600.0],["2001-03-07",5.9865,6.0437,5.9674,5.9865,12200.0],["2001-03-08",5.9865,6.0294,5.9149,5.9149,13900.0],["2001-03-09",5.8911,5.9626,5.8195,5.9626,19000.0],["2001-03-12",5.9531,5.9531,5.7003,5.7003,40200.0],["2001-03-13",5.7003,5.7241,5.5953,5.7146,57800.0],["2001-03-14",5.6764,5.7432,5.6764,5.7146,44100.0],["2001-03-15",5.6764,5.7336,5.6192,5.7336,18900.0],["2001-03-16",5.7718,5.7766,5.6764,5.6859,26000.0],["2001-03-19",5.6764,5.7193,5.581,5.7193,8600.0],["2001-03-20",5.7241,5.8434,5.6526,5.7193,15500.0],["2001-03-21",5.6764,5.6764,5.5905,5.5953,4100.0],["2001-03-22",5.5476,5.5524,5.4331,5.4856,23500.0],["2001-03-23",5.4379,5.4856,5.4379,5.4665,11500.0],["2001-03-26",5.4856,5.5095,5.3425,5.4188,29300.0],["2001-03-27",5.395,5.4618,5.3854,5.4045,15700.0],["2001-03-28",5.3902,5.395,5.3186,5.3902,19600.0],["2001-03-29",5.3902,5.4761,5.3902,5.4141,35500.0],["2001-03-30",5.4188,5.5238,5.4188,5.5238,97000.0],["2001-04-02",5.5095,5.5095,5.4856,5.4999,25700.0],["2001-04-03",5.4999,5.4999,5.4188,5.4379,108000.0],["2001-04-04",5.4093,5.4856,5.4093,5.4808,14200.0],["2001-04-05",5.4856,5.6573,5.4856,5.6573,21100.0],["2001-04-06",5.6526,5.6526,5.1994,5.3425,134900.0],["2001-04-09",5.4379,5.8434,5.4379,5.8434,30700.0],["2001-04-10",5.8672,6.6686,5.8195,6.6066,50300.0],["2001-04-11",6.5946,6.6854,6.1645,6.241,60100.0],["2001-04-12",6.241,6.241,6.1406,6.2123,38400.0],["2001-04-16",6.1884,6.2028,6.1406,6.1406,7100.0],["2001-04-17",6.1645,6.1837,6.1168,6.1837,13400.0],["2001-04-18",6.1645,6.1884,6.069,6.1693,36500.0],["2001-04-19",6.1741,6.2123,6.1645,6.2123,31600.0],["2001-04-20",6.1884,6.1884,6.0451,6.1359,14400.0],["2001-04-23",6.0929,6.0929,5.7345,5.83,26500.0],["2001-04-24",5.83,5.8396,5.572,5.7106,23500.0],["2001-04-25",5.7345,5.9495,5.7345,5.9495,18800.0],["2001-04-26",5.9495,5.9495,5.9352,5.9447,4100.0],["2001-04-27",6.0929,6.1884,6.0929,6.155,31500.0],["2001-04-30",6.155,6.2362,6.1168,6.1837,42300.0],["2001-05-01",6.1837,6.3318,6.1837,6.327,55300.0],["2001-05-02",6.3557,6.3987,6.284,6.3127,40000.0],["2001-05-03",6.2123,6.2601,6.1645,6.2362,58200.0],["2001-05-04",6.2123,6.2362,6.112,6.2362,56600.0],["2001-05-07",6.2123,6.284,6.0499,6.0546,94900.0],["2001-05-08",6.0212,6.3939,6.0212,6.3557,64300.0],["2001-05-09",6.3079,6.4369,6.2601,6.3366,15500.0],["2001-05-10",6.3605,6.4465,6.3318,6.3366,16200.0],["2001-05-11",6.3366,6.3796,6.2792,6.3461,26000.0],["2001-05-14",6.3796,6.6854,6.3796,6.6424,25000.0],["2001-05-15",6.6663,6.7667,6.6185,6.738,22900.0],["2001-05-16",6.7141,6.9291,6.5946,6.9052,91700.0],["2001-05-17",6.9052,6.9291,6.8192,6.9291,26600.0],["2001-05-18",6.9244,6.9291,6.738,6.8097,28000.0],["2001-05-21",6.8336,6.9005,6.7906,6.7953,14100.0],["2001-05-22",6.7619,6.7619,6.5803,6.6424,32700.0],["2001-05-23",6.6663,6.6663,6.3079,6.3318,25800.0],["2001-05-24",6.3318,6.3318,6.1645,6.3318,15300.0],["2001-05-25",6.3557,6.4274,6.2601,6.3557,12600.0],["2001-05-29",6.3557,6.4274,6.3557,6.4035,12900.0],["2001-05-30",6.4035,6.7141,6.4035,6.7045,39500.0],["2001-05-31",6.7045,6.7858,6.6185,6.6902,50300.0],["2001-06-01",6.6902,6.7141,6.4943,6.6902,24600.0],["2001-06-04",6.6663,6.7858,6.6663,6.7858,16300.0],["2001-06-05",6.7953,6.8097,6.4513,6.5468,31300.0],["2001-06-06",6.5421,6.5421,6.1884,6.2601,28800.0],["2001-06-07",6.2553,6.327,6.2458,6.327,33800.0],["2001-06-08",6.2888,6.3461,6.2888,6.3461,27000.0],["2001-06-11",6.3414,6.3414,6.1884,6.2171,13800.0],["2001-06-12",6.1884,6.2171,5.9495,5.9925,33700.0],["2001-06-13",6.0021,6.0212,5.9495,5.9495,30400.0],["2001-06-14",5.9495,6.0929,5.9017,5.9973,18400.0],["2001-06-15",6.1168,6.1837,5.8539,5.9734,101400.0],["2001-06-18",5.9734,5.9734,5.83,5.83,11300.0],["2001-06-19",5.83,6.0212,5.83,6.0212,12800.0],["2001-06-20",6.0451,6.1168,6.0116,6.0785,26100.0],["2001-06-21",6.0929,6.1168,6.0929,6.1168,31400.0],["2001-06-22",6.1168,6.1168,5.9734,6.0642,59100.0],["2001-06-25",6.0642,6.0642,5.9734,5.9877,15500.0],["2001-06-26",6.0021,6.241,5.9973,6.2362,19400.0],["2001-06-27",6.2362,6.4513,6.2362,6.4178,21200.0],["2001-06-28",6.4513,6.6663,6.4513,6.5946,24900.0],["2001-06-29",6.6185,6.7714,6.5707,6.738,84100.0],["2001-07-02",6.7619,6.9196,6.7475,6.9196,36600.0],["2001-07-03",6.9052,6.9291,6.824,6.8861,10600.0],["2001-07-05",6.9052,6.9052,6.6424,6.6998,63700.0],["2001-07-06",6.6615,6.6663,6.5468,6.6424,12000.0],["2001-07-09",6.5994,6.781,6.5994,6.7571,21900.0],["2001-07-10",6.7141,6.7141,6.5038,6.5038,22000.0],["2001-07-11",6.5014,6.5014,6.1759,6.2142,84000.0],["2001-07-12",6.1998,6.2477,6.1376,6.2094,27500.0],["2001-07-13",6.2142,6.3195,6.1376,6.1998,29900.0],["2001-07-16",6.1998,6.3339,6.1998,6.3195,19500.0],["2001-07-17",6.3434,6.4248,6.3195,6.4153,5500.0],["2001-07-18",6.4536,6.5828,6.4248,6.5397,12000.0],["2001-07-19",6.5589,6.6498,6.511,6.6068,11700.0],["2001-07-20",6.6068,6.8222,6.6068,6.8222,52600.0],["2001-07-23",6.7983,6.7983,6.6068,6.6307,42800.0],["2001-07-24",6.6307,6.6307,6.4296,6.4631,20700.0],["2001-07-25",6.4631,6.6546,6.4392,6.6546,60800.0],["2001-07-26",6.6498,6.8844,6.6068,6.8749,76600.0],["2001-07-27",6.894,6.9084,6.7983,6.8701,16400.0],["2001-07-30",6.9036,6.9179,6.7791,6.9084,11200.0],["2001-07-31",6.8701,6.8701,6.7025,6.7983,29900.0],["2001-08-01",6.7743,6.8557,6.7025,6.76,5700.0],["2001-08-02",6.76,6.76,6.5206,6.5589,19600.0],["2001-08-03",6.5445,6.6977,6.4631,6.511,39100.0],["2001-08-06",6.511,6.5828,6.511,6.5541,8900.0],["2001-08-07",6.5349,6.6307,6.5302,6.6307,14300.0],["2001-08-08",6.6307,6.7025,6.511,6.5589,23200.0],["2001-08-09",6.511,6.6546,6.4488,6.6546,20700.0],["2001-08-10",6.6307,6.6786,6.511,6.5732,14300.0],["2001-08-13",6.5732,6.5828,6.511,6.511,7900.0],["2001-08-14",6.4871,6.6546,6.4871,6.6307,21400.0],["2001-08-15",6.6211,6.6211,6.3913,6.4392,25700.0],["2001-08-16",6.4248,6.5972,6.4248,6.5828,16500.0],["2001-08-17",6.5589,6.5924,6.511,6.535,12600.0],["2001-08-20",6.511,6.578,6.511,6.578,16400.0],["2001-08-21",6.5732,6.6451,6.511,6.511,9000.0],["2001-08-22",6.511,6.5302,6.286,6.3099,13900.0],["2001-08-23",6.3195,6.4009,6.3195,6.3961,30400.0],["2001-08-24",6.42,6.4631,6.42,6.4536,84800.0],["2001-08-27",6.4631,6.5828,6.4631,6.5158,29800.0],["2001-08-28",6.5158,6.7695,6.5158,6.7073,45300.0],["2001-08-29",6.7504,6.9036,6.7504,6.8461,54100.0],["2001-08-30",6.8461,6.894,6.7504,6.8509,35200.0],["2001-08-31",6.8844,6.8844,6.7695,6.7695,58600.0],["2001-09-04",6.7887,6.8557,6.7887,6.8031,29700.0],["2001-09-05",6.7983,6.7983,6.6259,6.6259,15700.0],["2001-09-06",6.6068,6.6068,6.3482,6.353,16500.0],["2001-09-07",6.3195,6.3195,5.5535,5.6971,44800.0],["2001-09-10",5.7211,5.8216,5.611,5.611,95700.0],["2001-09-17",5.611,5.6253,5.3859,5.4578,27100.0],["2001-09-18",5.4338,5.4338,5.3859,5.4099,39400.0],["2001-09-19",5.4099,5.4913,5.3141,5.4195,68800.0],["2001-09-20",5.4195,5.4578,5.4099,5.4578,57000.0],["2001-09-21",5.4099,5.5056,5.4099,5.5056,40400.0],["2001-09-24",5.5296,5.7929,5.5296,5.7546,17900.0],["2001-09-25",5.812,6.1998,5.7259,6.0849,61600.0],["2001-09-26",6.1711,6.1711,6.0227,6.037,33700.0],["2001-09-27",6.037,6.2238,6.0035,6.1041,40100.0],["2001-09-28",6.1041,6.3434,6.1041,6.2668,45500.0],["2001-10-01",6.2668,6.2668,6.2238,6.2573,6900.0],["2001-10-02",6.2238,6.2812,6.128,6.1328,35000.0],["2001-10-03",6.0897,6.1089,6.0083,6.0993,31300.0],["2001-10-04",6.0993,6.0993,5.9844,5.9844,14700.0],["2001-10-05",5.9987,6.0179,5.745,5.8838,18900.0],["2001-10-08",5.8647,5.9269,5.8647,5.9078,2600.0],["2001-10-09",5.9078,5.9221,5.6397,5.6397,12300.0],["2001-10-10",5.6493,5.7929,5.6493,5.7929,32200.0],["2001-10-11",5.7905,5.9056,5.7809,5.8097,22000.0],["2001-10-12",5.8337,5.9392,5.8289,5.9248,74100.0],["2001-10-15",5.9008,5.9968,5.8529,5.9968,13500.0],["2001-10-16",6.0447,6.0591,5.8816,6.0591,17900.0],["2001-10-17",6.0112,6.2271,6.0112,6.2127,25400.0],["2001-10-18",6.1887,6.1935,6.0687,6.0687,12700.0],["2001-10-19",6.0687,6.0927,5.7569,5.9008,38100.0],["2001-10-22",5.8768,6.0447,5.8768,6.0447,11300.0],["2001-10-23",5.9968,6.1023,5.9968,6.0447,9700.0],["2001-10-24",6.0448,6.2318,6.0256,6.2318,18700.0],["2001-10-25",6.2127,6.3326,6.1791,6.3278,31700.0],["2001-10-26",6.3326,6.4381,6.2606,6.2654,16300.0],["2001-10-29",6.2366,6.2846,6.1407,6.1407,8000.0],["2001-10-30",6.1647,6.1647,6.0831,6.0831,4900.0],["2001-10-31",6.1071,6.251,6.1071,6.2318,19500.0],["2001-11-01",6.2318,6.3038,6.2318,6.251,10200.0],["2001-11-02",6.251,6.251,6.2127,6.2127,7300.0],["2001-11-05",6.2079,6.2558,5.9728,5.9728,17600.0],["2001-11-06",5.9488,6.0927,5.8624,6.0927,45300.0],["2001-11-07",6.1407,6.2606,6.1215,6.1215,29400.0],["2001-11-08",6.1071,6.1359,6.04,6.04,6900.0],["2001-11-09",6.0448,6.1503,5.9968,6.1503,14900.0],["2001-11-12",6.1407,6.1695,6.1311,6.1599,23900.0],["2001-11-13",6.1503,6.1551,5.8289,5.9008,235400.0],["2001-11-14",5.9008,5.9248,5.8768,5.9008,11000.0],["2001-11-15",5.9008,5.9968,5.8529,5.8624,13400.0],["2001-11-16",5.9152,5.9536,5.661,5.7569,19700.0],["2001-11-19",5.7569,5.8193,5.7569,5.8049,45200.0],["2001-11-20",5.8289,5.9008,5.7953,5.8481,25500.0],["2001-11-21",5.8481,5.8672,5.8241,5.8529,11600.0],["2001-11-23",5.8289,5.9104,5.8289,5.9104,17500.0],["2001-11-26",5.8912,5.9248,5.8289,5.8289,14600.0],["2001-11-27",5.8433,5.8481,5.6418,5.6562,38200.0],["2001-11-28",5.7041,5.9008,5.7041,5.8337,31800.0],["2001-11-29",5.8337,6.2366,5.8337,6.1887,35700.0],["2001-11-30",6.1887,6.3086,6.1647,6.1647,39100.0],["2001-12-03",6.1407,6.1983,6.1407,6.1503,28600.0],["2001-12-04",6.1887,6.3422,6.1887,6.3326,58400.0],["2001-12-05",6.3566,6.9563,6.3518,6.7164,64200.0],["2001-12-06",6.6924,6.7596,6.6828,6.7596,44100.0],["2001-12-07",6.7404,6.7644,6.6684,6.7644,34000.0],["2001-12-10",6.75,6.8843,6.7164,6.7164,27000.0],["2001-12-11",6.726,6.7979,6.6444,6.6444,31600.0],["2001-12-12",6.6444,6.7644,6.5485,6.5485,54700.0],["2001-12-13",6.5725,6.7644,6.5725,6.6732,28500.0],["2001-12-14",6.6732,6.7308,6.6252,6.7308,32600.0],["2001-12-17",6.7404,6.7883,6.6396,6.7883,71500.0],["2001-12-18",6.8123,6.8315,6.7164,6.8123,45700.0],["2001-12-19",6.7883,6.9563,6.6444,6.8891,81800.0],["2001-12-20",6.9083,6.9275,6.75,6.75,45000.0],["2001-12-21",6.774,7.0282,6.7212,6.9994,77600.0],["2001-12-24",6.9563,6.9707,6.7644,6.7883,43900.0],["2001-12-26",6.8123,6.8363,6.7164,6.8123,20800.0],["2001-12-27",6.8123,6.9467,6.7644,6.9323,46800.0],["2001-12-28",6.8843,6.9515,6.8843,6.9275,29200.0],["2001-12-31",6.9179,6.9563,6.8123,6.8123,36200.0],["2002-01-02",6.7979,6.8843,6.6924,6.7788,57600.0],["2002-01-03",6.8123,7.0762,6.8123,7.0378,63600.0],["2002-01-04",7.057,7.1002,6.9898,7.0234,40600.0],["2002-01-07",7.0522,7.1482,7.009,7.0138,70200.0],["2002-01-08",6.9898,7.0666,6.9323,7.0522,31300.0],["2002-01-09",7.0282,7.1482,7.0282,7.0522,13300.0],["2002-01-10",7.0738,7.1603,7.0642,7.0642,10900.0],["2002-01-11",7.1075,7.1123,6.8239,6.8239,41100.0],["2002-01-14",6.848,6.848,6.5404,6.6558,48700.0],["2002-01-15",6.6317,6.6798,6.6221,6.6558,18200.0],["2002-01-16",6.6798,6.6798,6.5596,6.6077,28400.0],["2002-01-17",6.6029,6.6558,6.5789,6.6558,21800.0],["2002-01-18",6.6557,6.7134,6.5356,6.5356,15800.0],["2002-01-22",6.5356,6.6942,6.5356,6.6317,32700.0],["2002-01-23",6.6077,6.6173,6.5116,6.5596,17100.0],["2002-01-24",6.5596,6.5596,6.4155,6.4155,16500.0],["2002-01-25",6.4155,6.4876,6.3674,6.4539,45400.0],["2002-01-28",6.4395,6.5116,6.4395,6.502,83500.0],["2002-01-29",6.5308,6.5452,6.4251,6.4779,22600.0],["2002-01-30",6.4635,6.5116,6.4155,6.4779,22300.0],["2002-01-31",6.4827,6.4876,6.4443,6.4876,23400.0],["2002-02-01",6.4779,6.4876,6.4395,6.4395,22200.0],["2002-02-04",6.4491,6.4491,6.2473,6.2521,17900.0],["2002-02-05",6.2521,6.3818,6.2473,6.3386,34500.0],["2002-02-06",6.3338,6.3338,6.1752,6.1992,18600.0],["2002-02-07",6.1992,6.2953,6.1031,6.2473,33900.0],["2002-02-08",6.2473,6.353,6.2232,6.353,110800.0],["2002-02-11",6.353,6.4876,6.353,6.4347,19500.0],["2002-02-12",6.4395,6.5356,6.4395,6.4683,18700.0],["2002-02-13",6.4924,6.7999,6.4924,6.7999,30500.0],["2002-02-14",6.7759,6.7903,6.7326,6.7759,24300.0],["2002-02-15",6.7903,7.0642,6.7615,6.9921,62000.0],["2002-02-19",7.0402,7.1123,6.9681,6.9681,14200.0],["2002-02-20",6.9681,7.3045,6.9633,7.218,87600.0],["2002-02-21",7.2084,7.3141,7.1603,7.1844,348200.0],["2002-02-22",7.1844,7.3237,7.0642,7.2324,165100.0],["2002-02-25",7.2324,7.2324,7.1892,7.2084,120800.0],["2002-02-26",7.2084,7.2084,7.1123,7.2084,40400.0],["2002-02-27",7.2084,7.2084,7.1796,7.2084,19600.0],["2002-02-28",7.1603,7.1844,7.0642,7.1844,53400.0],["2002-03-01",7.1603,7.2084,7.1555,7.2084,50400.0],["2002-03-04",7.2084,7.3766,7.194,7.3766,59400.0],["2002-03-05",7.2084,7.3189,7.2084,7.2468,28100.0],["2002-03-06",7.2564,7.3622,7.1892,7.3189,37400.0],["2002-03-07",7.3189,7.4919,7.2276,7.4919,152300.0],["2002-03-08",7.713,8.2464,7.6793,8.1935,307400.0],["2002-03-11",8.1935,8.1935,7.9292,8.0013,99600.0],["2002-03-12",8.0494,8.1118,7.9917,8.0734,42300.0],["2002-03-13",8.0494,8.1935,8.0253,8.1359,272600.0],["2002-03-14",8.1311,8.1599,8.0494,8.0686,60400.0],["2002-03-15",7.9965,8.1215,7.9965,8.0734,56100.0],["2002-03-18",8.1215,8.2416,8.1215,8.1887,83900.0],["2002-03-19",8.1791,8.3473,8.1791,8.3137,213200.0],["2002-03-20",8.3617,8.3713,8.2752,8.3185,77500.0],["2002-03-21",8.3377,8.4098,8.2656,8.4002,78600.0],["2002-03-22",8.4338,8.7654,8.3954,8.6645,80200.0],["2002-03-25",8.7462,8.9768,8.6693,8.7894,281100.0],["2002-03-26",8.8183,8.8183,8.5828,8.6501,161700.0],["2002-03-27",8.6501,8.6981,8.6212,8.6837,57200.0],["2002-03-28",8.6837,8.751,8.578,8.578,83700.0],["2002-04-01",8.578,8.602,8.4578,8.4578,64500.0],["2002-04-02",8.4338,8.5011,8.4338,8.4578,86400.0],["2002-04-03",8.4723,8.4819,8.405,8.4338,27000.0],["2002-04-04",8.4578,8.4578,8.1503,8.2368,87100.0],["2002-04-05",8.2368,8.2848,8.0013,8.0157,48400.0],["2002-04-08",7.9773,8.1695,7.9292,8.1695,83900.0],["2002-04-09",8.2176,8.7654,8.2176,8.6981,75300.0],["2002-04-10",8.7942,9.0057,8.7654,8.9432,69300.0],["2002-04-11",8.9047,8.9047,8.717,8.717,86600.0],["2002-04-12",8.7025,8.8277,8.664,8.7988,60000.0],["2002-04-15",8.794,8.8566,8.6688,8.7314,87700.0],["2002-04-16",8.7314,8.8229,8.664,8.7025,46700.0],["2002-04-17",8.664,8.664,8.5437,8.6496,44000.0],["2002-04-18",8.6592,8.7844,8.5678,8.6592,42100.0],["2002-04-19",8.6159,8.6592,8.6159,8.6592,24000.0],["2002-04-22",8.6544,8.6592,8.51,8.6207,34500.0],["2002-04-23",8.6015,8.6015,8.4619,8.4715,23300.0],["2002-04-24",8.4956,8.4956,8.3271,8.4186,36700.0],["2002-04-25",8.3993,8.4811,8.3127,8.4715,27500.0],["2002-04-26",8.5437,8.5918,8.4715,8.5437,40600.0],["2002-04-29",8.664,8.664,8.4715,8.6159,52100.0],["2002-04-30",8.64,8.741,8.563,8.7074,108300.0],["2002-05-01",8.7362,8.7507,8.6159,8.7218,51700.0],["2002-05-02",8.6881,9.0491,8.6881,9.0058,119100.0],["2002-05-03",9.0732,9.3235,9.0732,9.2657,73400.0],["2002-05-06",9.3764,9.3764,8.7362,8.7796,78500.0],["2002-05-07",8.8566,8.8806,8.6352,8.6688,85900.0],["2002-05-08",8.6977,8.8951,8.6977,8.7603,59600.0],["2002-05-09",8.7362,8.7699,8.5678,8.6737,51100.0],["2002-05-10",8.7218,8.7362,8.2405,8.2886,69000.0],["2002-05-13",8.2886,8.3271,8.0864,8.3078,91100.0],["2002-05-14",8.3319,8.3608,8.0287,8.202,253300.0],["2002-05-15",8.2068,8.5678,8.1827,8.5678,80000.0],["2002-05-16",8.5678,8.6544,8.3849,8.3993,47500.0],["2002-05-17",8.3752,8.4956,8.2645,8.3752,60500.0],["2002-05-20",8.279,8.279,8.1394,8.1586,49100.0],["2002-05-21",8.1346,8.3127,8.1009,8.2116,45900.0],["2002-05-22",8.2116,8.4426,8.2116,8.3271,41600.0],["2002-05-23",8.3271,8.6448,8.2982,8.433,58200.0],["2002-05-24",8.433,8.6015,8.3271,8.3319,86200.0],["2002-05-28",8.3512,8.5437,8.303,8.4715,118800.0],["2002-05-29",8.5437,8.5822,8.2838,8.3367,195500.0],["2002-05-30",8.4234,8.5004,8.3319,8.3512,65100.0],["2002-05-31",8.303,8.433,8.279,8.279,86200.0],["2002-06-03",8.3367,8.38,8.2308,8.279,51400.0],["2002-06-04",8.2549,8.2549,8.0383,8.1779,118100.0],["2002-06-05",8.2068,8.38,8.0961,8.303,75700.0],["2002-06-06",8.3271,8.3608,8.0961,8.0961,166100.0],["2002-06-07",8.1009,8.1634,7.9276,7.9372,62500.0],["2002-06-10",7.9132,7.9565,7.7591,7.8458,105600.0],["2002-06-11",7.8458,7.9372,7.7976,7.8698,39600.0],["2002-06-12",7.8698,7.9468,7.8458,7.9228,63800.0],["2002-06-13",7.9276,8.1057,7.8939,7.942,93200.0],["2002-06-14",7.9661,8.3078,7.9661,8.226,138700.0],["2002-06-17",8.2982,8.717,8.279,8.7122,164100.0],["2002-06-18",8.7507,8.8999,8.664,8.8566,106300.0],["2002-06-19",8.8806,9.0491,8.8084,8.9865,105000.0],["2002-06-20",9.001,9.1406,8.9047,8.9769,108200.0],["2002-06-21",9.0491,9.0491,8.6303,8.6977,67900.0],["2002-06-24",8.7507,8.8084,8.6977,8.6977,68600.0],["2002-06-25",8.6977,8.794,8.4715,8.5437,144900.0],["2002-06-26",8.4715,8.6785,8.4571,8.6111,84200.0],["2002-06-27",8.5678,8.6255,8.3849,8.6255,46100.0],["2002-06-28",8.6592,8.9288,8.6592,8.7844,178800.0],["2002-07-01",8.8084,8.9288,8.7796,8.8999,64100.0],["2002-07-02",8.8903,8.9769,8.6159,8.6207,68200.0],["2002-07-03",8.6448,8.664,8.3415,8.3849,60300.0],["2002-07-05",8.433,8.6929,8.433,8.6544,17700.0],["2002-07-08",8.664,8.664,8.6015,8.6255,23300.0],["2002-07-09",8.6159,8.664,8.4715,8.5726,41200.0],["2002-07-10",8.5437,8.64,8.4956,8.4956,29800.0],["2002-07-11",8.5149,8.5149,8.3365,8.4329,22300.0],["2002-07-12",8.4088,8.4088,8.1243,8.2448,26000.0],["2002-07-15",8.2448,8.2448,7.9604,8.1484,45400.0],["2002-07-16",8.1484,8.1484,7.8832,7.8977,37400.0],["2002-07-17",7.917,7.9556,7.7145,7.9314,66700.0],["2002-07-18",7.8977,7.9315,7.7145,7.7145,38800.0],["2002-07-19",7.7145,7.7241,7.1118,7.1938,132600.0],["2002-07-22",7.1841,7.2564,7.0636,7.1118,41400.0],["2002-07-23",7.1359,7.2082,6.837,6.9912,34900.0],["2002-07-24",6.943,6.9912,6.755,6.9912,82700.0],["2002-07-25",6.9912,6.9912,6.6682,6.7453,139100.0],["2002-07-26",6.7453,6.7453,6.4609,6.6778,117300.0],["2002-07-29",6.6778,6.8948,6.6778,6.837,150900.0],["2002-07-30",6.7887,6.8225,6.7405,6.7502,119900.0],["2002-07-31",6.7502,6.8659,6.7068,6.8466,48700.0],["2002-08-01",6.8418,6.8418,6.7502,6.8225,46500.0],["2002-08-02",6.808,6.808,6.268,6.268,62200.0],["2002-08-05",6.2198,6.2632,6.0993,6.2053,48200.0],["2002-08-06",6.2198,6.4512,6.2198,6.3162,105800.0],["2002-08-07",6.3162,6.8611,6.3162,6.7984,38600.0],["2002-08-08",6.8225,6.8948,6.6971,6.8948,70300.0],["2002-08-09",6.943,6.9671,6.7887,6.9671,66100.0],["2002-08-12",6.9527,6.9527,6.755,6.837,19600.0],["2002-08-13",6.8273,6.9864,6.5284,6.5284,31700.0],["2002-08-14",6.5573,7.078,6.3548,7.078,50500.0],["2002-08-15",7.0925,7.3384,7.0395,7.1793,54500.0],["2002-08-16",7.1841,7.4445,7.1841,7.3529,29200.0],["2002-08-19",7.3529,7.6807,7.3529,7.4975,58600.0],["2002-08-20",7.5168,7.5168,7.3577,7.4396,62800.0],["2002-08-21",7.4493,7.4638,7.3529,7.3866,25900.0],["2002-08-22",7.4011,7.4011,7.3529,7.3673,33300.0],["2002-08-23",7.3384,7.3818,7.16,7.16,44800.0],["2002-08-26",7.1745,7.5939,7.0202,7.5747,57400.0],["2002-08-27",7.6952,7.7964,7.5698,7.6229,49000.0],["2002-08-28",7.6229,7.8977,7.5313,7.5313,84000.0],["2002-08-29",7.5361,7.6904,7.4638,7.4638,50700.0],["2002-08-30",7.4975,7.7097,7.4975,7.5698,27600.0],["2002-09-03",7.5457,7.5505,7.2323,7.2902,45300.0],["2002-09-04",7.2805,7.4927,7.2179,7.4734,31500.0],["2002-09-05",7.4252,7.4589,7.0443,7.1696,54700.0],["2002-09-06",7.1214,7.2227,6.7936,6.9382,123800.0],["2002-09-09",6.9382,6.943,6.5332,6.5332,190500.0],["2002-09-10",6.5959,7.025,6.5959,6.9912,143200.0],["2002-09-11",7.0395,7.1889,7.0395,7.1359,28000.0],["2002-09-12",7.0877,7.0877,6.7984,6.8466,179700.0],["2002-09-13",6.8852,7.1118,6.8611,7.0973,31400.0],["2002-09-16",7.0877,7.1745,7.0395,7.0973,38000.0],["2002-09-17",7.1118,7.1118,6.8659,6.8755,37800.0],["2002-09-18",6.8611,7.0636,6.755,7.0346,21000.0],["2002-09-19",7.0202,7.1311,6.837,6.837,36300.0],["2002-09-20",6.8707,6.9671,6.7984,6.7984,71500.0],["2002-09-23",6.7984,6.8032,6.7068,6.7068,24400.0],["2002-09-24",6.6586,6.7453,6.6345,6.6778,41300.0],["2002-09-25",6.6778,6.8177,6.6344,6.8177,43100.0],["2002-09-26",6.7984,7.1118,6.7984,7.1118,64200.0],["2002-09-27",7.0829,7.1552,6.8707,6.8707,35400.0],["2002-09-30",6.8466,6.9864,6.808,6.8948,31800.0],["2002-10-01",6.8804,7.2323,6.7502,7.1841,66200.0],["2002-10-02",7.2082,7.2468,6.9479,6.9479,65200.0],["2002-10-03",6.9479,7.2323,6.9479,7.1648,28900.0],["2002-10-04",7.1648,7.1648,7.0154,7.0202,37900.0],["2002-10-07",6.9961,6.9961,6.8128,6.8177,28100.0],["2002-10-08",6.8225,6.943,6.8225,6.8948,22100.0],["2002-10-09",6.8707,6.8707,6.6296,6.6344,57700.0],["2002-10-10",6.6345,6.7504,6.5958,6.6683,30200.0],["2002-10-11",6.6924,6.8277,6.62,6.62,49700.0],["2002-10-14",6.6441,6.7794,6.6441,6.7601,30700.0],["2002-10-15",6.7408,6.8857,6.7408,6.8616,43100.0],["2002-10-16",6.8374,6.8616,6.6441,6.6683,46900.0],["2002-10-17",6.6441,6.9485,6.6441,6.934,23800.0],["2002-10-18",6.9582,7.0065,6.9099,6.9969,70600.0],["2002-10-21",6.9582,7.0548,6.8857,7.0548,53700.0],["2002-10-22",7.0548,7.0548,6.9437,6.9485,17700.0],["2002-10-23",6.9485,6.9582,6.8132,6.9437,18400.0],["2002-10-24",6.9582,6.9582,6.8132,6.8857,22000.0],["2002-10-25",6.8761,7.1756,6.8374,7.1756,35700.0],["2002-10-28",7.1756,7.4656,7.1756,7.4173,34400.0],["2002-10-29",7.4172,7.5622,7.3303,7.5622,24300.0],["2002-10-30",7.5815,7.6782,7.538,7.5622,30400.0],["2002-10-31",7.5622,7.7313,7.538,7.7313,37700.0],["2002-11-01",7.7072,7.7313,7.6105,7.7313,63700.0],["2002-11-04",7.7313,7.7313,7.6975,7.7313,28800.0],["2002-11-05",7.7555,7.799,7.7072,7.7652,39500.0],["2002-11-06",7.7652,7.7652,7.6637,7.7362,63400.0],["2002-11-07",7.7072,8.0454,7.6927,7.8086,110900.0],["2002-11-08",7.8086,7.828,7.6202,7.7458,27400.0],["2002-11-11",7.7458,7.7458,7.4946,7.5622,51400.0],["2002-11-12",7.5719,7.7313,7.5719,7.683,27700.0],["2002-11-13",7.683,7.7797,7.683,7.7797,49400.0],["2002-11-14",7.7797,7.8038,7.6395,7.7265,31100.0],["2002-11-15",7.7265,7.7797,7.7072,7.7072,31800.0],["2002-11-18",7.741,7.741,7.6009,7.7265,48600.0],["2002-11-19",7.712,7.7217,7.6395,7.6492,21500.0],["2002-11-20",7.6782,7.7217,7.6105,7.6105,72500.0],["2002-11-21",7.6347,7.683,7.4656,7.5815,71500.0],["2002-11-22",7.5477,7.6637,7.4752,7.5332,32900.0],["2002-11-25",7.5525,7.5622,7.3448,7.5622,25700.0],["2002-11-26",7.5864,7.5864,7.3641,7.5381,28200.0],["2002-11-27",7.5381,7.9536,7.5381,7.9536,40000.0],["2002-11-29",8.0019,8.0019,7.7072,7.7072,18600.0],["2002-12-02",7.7072,7.8038,7.6589,7.7023,20300.0],["2002-12-03",7.683,7.7313,7.596,7.596,186100.0],["2002-12-04",7.5864,7.7507,7.5864,7.6347,25700.0],["2002-12-05",7.6492,7.7555,7.5622,7.7362,56400.0],["2002-12-06",7.683,7.7217,7.6009,7.7217,19400.0],["2002-12-09",7.683,7.683,7.4462,7.4462,41700.0],["2002-12-10",7.4897,7.5864,7.4366,7.5477,31000.0],["2002-12-11",7.5381,7.5381,7.4076,7.4317,27500.0],["2002-12-12",7.4656,7.5815,7.4366,7.567,30200.0],["2002-12-13",7.5525,7.6589,7.4656,7.6589,66300.0],["2002-12-16",7.6105,7.8231,7.6057,7.7797,100100.0],["2002-12-17",7.7313,7.7313,7.5864,7.683,46500.0],["2002-12-18",7.6589,7.7652,7.6105,7.741,40900.0],["2002-12-19",7.7458,7.7652,7.6927,7.7217,42400.0],["2002-12-20",7.7555,7.9778,7.712,7.7313,101200.0],["2002-12-23",7.7555,7.915,7.7072,7.915,45600.0],["2002-12-24",7.828,7.9439,7.828,7.9439,7600.0],["2002-12-26",7.9246,8.3112,7.9246,8.1711,94500.0],["2002-12-27",8.1227,8.258,7.9633,8.0647,49000.0],["2002-12-30",8.0647,8.0647,7.8328,7.8763,90600.0],["2002-12-31",7.8763,8.1421,7.8231,7.915,46100.0],["2003-01-02",7.915,8.1179,7.8956,7.9681,49100.0],["2003-01-03",7.9488,8.0116,7.857,7.857,19600.0],["2003-01-06",7.828,8.0889,7.828,7.9874,33800.0],["2003-01-07",7.8908,8.2629,7.8908,8.0309,93500.0],["2003-01-08",8.0213,8.1566,8.0116,8.0358,30400.0],["2003-01-09",8.0696,8.1904,8.0696,8.0792,38600.0],["2003-01-10",8.0937,8.2,8.0358,8.0358,21700.0],["2003-01-13",8.1375,8.2343,7.9679,8.1762,62300.0],["2003-01-14",8.1762,8.1956,8.06,8.1714,22400.0],["2003-01-15",8.2101,8.2101,7.934,7.9922,49900.0],["2003-01-16",8.0164,8.2295,8.0164,8.1811,52000.0],["2003-01-17",8.1811,8.1859,7.9922,7.9922,36600.0],["2003-01-21",8.0406,8.1181,7.9679,7.9728,14600.0],["2003-01-22",7.9922,8.0309,7.7839,7.8226,51100.0],["2003-01-23",7.8953,7.9098,7.7693,7.8081,85400.0],["2003-01-24",7.7984,7.7984,7.6047,7.6386,159700.0],["2003-01-27",7.5998,7.6289,7.4206,7.4836,61500.0],["2003-01-28",7.3867,7.4933,7.3383,7.4497,40100.0],["2003-01-29",7.4351,7.4739,7.2414,7.4351,26500.0],["2003-01-30",7.4787,7.4787,7.1445,7.2947,34700.0],["2003-01-31",7.3625,7.7209,7.3625,7.5804,119000.0],["2003-02-03",7.624,7.75,7.5998,7.6918,54000.0],["2003-02-04",7.6967,7.7403,7.6047,7.7209,27300.0],["2003-02-05",7.7451,7.7451,7.5514,7.5514,50600.0],["2003-02-06",7.5272,7.6144,7.5078,7.5465,36300.0],["2003-02-07",7.5465,7.6289,7.2753,7.285,35400.0],["2003-02-10",7.285,7.4497,7.285,7.4061,19600.0],["2003-02-11",7.3867,7.4593,7.3383,7.4351,32300.0],["2003-02-12",7.4593,7.5029,7.2947,7.2947,19900.0],["2003-02-13",7.3237,7.4109,7.2462,7.2608,49400.0],["2003-02-14",7.2656,7.3237,7.2172,7.2269,21900.0],["2003-02-18",7.2608,7.2656,7.2414,7.2656,24800.0],["2003-02-19",7.1687,7.2269,6.975,7.1639,49600.0],["2003-02-20",7.1639,7.1639,6.7812,6.8297,82200.0],["2003-02-21",6.8297,6.8394,6.694,6.8006,57000.0],["2003-02-24",6.8297,6.8394,6.6989,6.7279,48100.0],["2003-02-25",6.7764,6.7812,6.539,6.6795,380300.0],["2003-02-26",6.7086,6.7328,6.5439,6.5439,40700.0],["2003-02-27",6.5875,6.6359,6.5245,6.5487,77700.0],["2003-02-28",6.5487,6.82,6.5148,6.7667,73700.0],["2003-03-03",6.8151,6.8248,6.7667,6.8054,56200.0],["2003-03-04",6.757,6.7812,6.5826,6.5826,66500.0],["2003-03-05",6.6311,6.7037,6.539,6.6553,40900.0],["2003-03-06",6.6069,6.7425,6.6069,6.6504,37700.0],["2003-03-07",6.6214,6.6844,6.5875,6.6359,48400.0],["2003-03-10",6.6553,6.6553,6.4422,6.4567,42300.0],["2003-03-11",6.4615,6.5148,6.2484,6.2484,68900.0],["2003-03-12",6.2,6.3453,6.1322,6.3356,73000.0],["2003-03-13",6.3356,6.4179,6.2339,6.3937,67300.0],["2003-03-14",6.3937,6.539,6.3647,6.4664,122300.0],["2003-03-17",6.4422,6.7812,6.4325,6.7812,62600.0],["2003-03-18",6.7328,6.757,6.6214,6.757,54100.0],["2003-03-19",6.7328,6.9023,6.6844,6.8054,50500.0],["2003-03-20",6.7812,6.8539,6.7086,6.7958,30700.0],["2003-03-21",6.8151,7.0622,6.8151,7.0622,80500.0],["2003-03-24",7.0137,7.0234,6.8684,6.8926,38700.0],["2003-03-25",6.8684,7.0137,6.8297,6.8297,58400.0],["2003-03-26",6.8054,6.8054,6.6747,6.694,36200.0],["2003-03-27",6.6844,6.9314,6.6359,6.9169,30500.0],["2003-03-28",6.9023,6.9653,6.8297,6.8442,40800.0],["2003-03-31",6.7958,6.7958,6.5148,6.6262,116800.0],["2003-04-01",6.6456,6.9023,6.6214,6.8248,69200.0],["2003-04-02",6.8733,7.0089,6.8151,6.9459,78700.0],["2003-04-03",6.9508,7.1687,6.9508,7.1203,73200.0],["2003-04-04",7.1687,7.2511,7.0961,7.1881,93400.0],["2003-04-07",7.2365,7.314,7.222,7.2608,243500.0],["2003-04-08",7.2608,7.2947,7.1784,7.2172,68700.0],["2003-04-09",7.2559,7.3237,7.1929,7.2075,33800.0],["2003-04-10",7.2559,7.314,7.2123,7.2656,111600.0],["2003-04-11",7.3142,7.3336,7.1782,7.1976,19300.0],["2003-04-14",7.2462,7.3579,7.2462,7.285,95100.0],["2003-04-15",7.285,7.3239,7.2025,7.285,33500.0],["2003-04-16",7.3093,7.319,7.1588,7.2753,17500.0],["2003-04-17",7.2802,7.3676,7.2559,7.285,25200.0],["2003-04-21",7.285,7.285,7.1393,7.183,41700.0],["2003-04-22",7.183,7.285,7.183,7.2413,53000.0],["2003-04-23",7.3627,7.5424,7.3627,7.4939,115700.0],["2003-04-24",7.4696,7.5327,7.4696,7.4842,73700.0],["2003-04-25",7.5181,7.5279,7.3967,7.3967,53500.0],["2003-04-28",7.4016,7.5327,7.3433,7.5279,64300.0],["2003-04-29",7.5279,7.5376,7.4793,7.4793,52800.0],["2003-04-30",7.4939,7.5716,7.4939,7.523,113000.0],["2003-05-01",7.4793,7.5327,7.4113,7.5327,53800.0],["2003-05-02",7.5327,7.591,7.3045,7.4793,59400.0],["2003-05-05",7.4793,7.5182,7.3579,7.4599,46200.0],["2003-05-06",7.4793,7.5181,7.4502,7.4744,53200.0],["2003-05-07",7.455,7.523,7.285,7.4356,52000.0],["2003-05-08",7.4064,7.4453,7.3822,7.4162,27100.0],["2003-05-09",7.455,7.455,7.285,7.421,47300.0],["2003-05-12",7.421,7.4793,7.421,7.4793,39400.0],["2003-05-13",7.4793,7.5424,7.4162,7.4696,46000.0],["2003-05-14",7.5181,7.5279,7.3627,7.489,67800.0],["2003-05-15",7.5181,7.5279,7.4744,7.4842,66400.0],["2003-05-16",7.4793,7.6007,7.4064,7.4064,215100.0],["2003-05-19",7.4064,7.4987,7.2996,7.3433,100200.0],["2003-05-20",7.3482,7.421,7.2559,7.3239,44200.0],["2003-05-21",7.319,7.3822,7.1879,7.3093,47600.0],["2003-05-22",7.285,7.3336,7.2267,7.3239,60300.0],["2003-05-23",7.4453,7.6978,7.4453,7.6201,155300.0],["2003-05-27",7.6978,7.7221,7.5764,7.6104,139900.0],["2003-05-28",7.6493,7.7027,7.6007,7.6153,43200.0],["2003-05-29",7.6396,7.6736,7.591,7.625,59800.0],["2003-05-30",7.6493,7.6493,7.5959,7.625,58600.0],["2003-06-02",7.6396,7.6493,7.5959,7.625,72000.0],["2003-06-03",7.625,7.7221,7.6007,7.6444,55300.0],["2003-06-04",7.6444,7.7707,7.625,7.6493,72700.0],["2003-06-05",7.6444,7.6493,7.625,7.625,76600.0],["2003-06-06",7.6007,7.6493,7.3336,7.6201,60300.0],["2003-06-09",7.6201,7.6444,7.5182,7.5764,48000.0],["2003-06-10",7.5667,7.6444,7.5376,7.625,107100.0],["2003-06-11",7.5764,7.6493,7.557,7.6444,41700.0],["2003-06-12",7.6444,7.7027,7.6007,7.6736,62600.0],["2003-06-13",7.6493,7.6493,7.3239,7.3239,79000.0],["2003-06-16",7.3239,7.4793,7.3093,7.4793,115600.0],["2003-06-17",7.5279,7.625,7.4162,7.5279,80300.0],["2003-06-18",7.5279,7.6493,7.4939,7.5181,73700.0],["2003-06-19",7.4793,7.5279,7.421,7.5279,146400.0],["2003-06-20",7.5764,7.727,7.5424,7.6736,303400.0],["2003-06-23",7.6347,7.6881,7.625,7.625,118900.0],["2003-06-24",7.6493,7.897,7.6444,7.7804,246500.0],["2003-06-25",7.8193,8.0281,7.7707,7.7853,103800.0],["2003-06-26",7.8193,8.0427,7.8193,7.9115,73100.0],["2003-06-27",8.0135,8.2466,7.8678,7.965,81900.0],["2003-06-30",8.0038,8.2321,8.0038,8.0427,146900.0],["2003-07-01",8.0135,8.033,7.829,7.863,90000.0],["2003-07-02",7.795,8.0135,7.7124,7.999,96900.0],["2003-07-03",7.965,8.101,7.9164,7.9164,19700.0],["2003-07-07",7.8921,8.1544,7.8921,8.067,83700.0],["2003-07-08",8.1349,8.2564,8.0961,8.2564,52900.0],["2003-07-09",8.2321,8.3826,8.2127,8.2515,59400.0],["2003-07-10",8.2321,8.2321,8.067,8.0912,34300.0],["2003-07-11",8.1058,8.3347,8.1058,8.2129,37700.0],["2003-07-14",8.2519,8.286,8.2032,8.2714,40100.0],["2003-07-15",8.286,8.4612,8.247,8.359,48800.0],["2003-07-16",8.3736,8.432,8.2811,8.3006,57400.0],["2003-07-17",8.3006,8.3736,8.2373,8.2373,26400.0],["2003-07-18",8.2519,8.2714,8.0815,8.1156,37800.0],["2003-07-21",8.0815,8.1643,7.9355,8.0377,300600.0],["2003-07-22",8.0815,8.0815,7.9452,8.0036,132600.0],["2003-07-23",8.2762,8.3249,8.1545,8.3006,76900.0],["2003-07-24",8.3249,8.729,8.32,8.4418,60000.0],["2003-07-25",8.4223,8.471,8.3493,8.4272,82400.0],["2003-07-28",8.4369,8.6268,8.4369,8.4807,55300.0],["2003-07-29",8.4466,8.4807,8.2129,8.2227,99600.0],["2003-07-30",8.2276,8.3541,8.1302,8.3493,59900.0],["2003-07-31",8.3736,8.6365,8.3736,8.4856,58500.0],["2003-08-01",8.4612,8.4612,8.2519,8.2616,76900.0],["2003-08-04",8.2616,8.3493,8.0815,8.2762,82300.0],["2003-08-05",8.2762,8.2811,8.1107,8.1545,33700.0],["2003-08-06",8.1594,8.2762,7.989,8.2129,149300.0],["2003-08-07",8.2032,8.3103,8.1302,8.2422,51000.0],["2003-08-08",8.2762,8.4466,8.2762,8.32,41800.0],["2003-08-11",8.3249,8.3979,8.2275,8.2665,56700.0],["2003-08-12",8.2665,8.32,8.2275,8.2665,38300.0],["2003-08-13",8.2714,8.432,8.2616,8.3882,48700.0],["2003-08-14",8.3882,8.3882,8.1545,8.3785,40800.0],["2003-08-15",8.3979,8.4807,8.3347,8.4223,21400.0],["2003-08-18",8.4466,8.5683,8.4223,8.4758,54600.0],["2003-08-19",8.5635,8.8118,8.5635,8.7582,68700.0],["2003-08-20",8.6414,8.7631,8.2762,8.7241,1135800.0],["2003-08-21",8.7241,8.7582,8.6657,8.7582,64100.0],["2003-08-22",8.7874,8.8945,8.6657,8.6657,61800.0],["2003-08-25",8.6414,8.7631,8.617,8.7241,40800.0],["2003-08-26",8.7241,8.7874,8.5586,8.7728,64100.0],["2003-08-27",8.802,8.9578,8.7582,8.8604,57100.0],["2003-08-28",8.8848,9.0454,8.8069,8.9968,66200.0],["2003-08-29",8.9578,9.172,8.9286,9.0065,70900.0],["2003-09-02",8.9821,9.3278,8.9821,9.2889,78100.0],["2003-09-03",9.2499,9.4982,9.1769,9.396,96200.0],["2003-09-04",9.469,9.6004,9.2499,9.5323,69000.0],["2003-09-05",9.4836,9.7124,9.4446,9.5031,87600.0],["2003-09-08",9.469,9.7027,9.4641,9.4641,66600.0],["2003-09-09",9.396,9.542,9.2986,9.2986,43300.0],["2003-09-10",9.3083,9.4446,9.1525,9.1525,45900.0],["2003-09-11",9.1574,9.5907,9.1574,9.5712,63500.0],["2003-09-12",9.5225,9.5371,9.2986,9.4203,47400.0],["2003-09-15",9.469,9.5371,9.4106,9.5371,55500.0],["2003-09-16",9.5323,9.7367,9.4933,9.6686,28000.0],["2003-09-17",9.6686,9.8536,9.6394,9.7124,58500.0],["2003-09-18",9.7319,9.7854,9.5907,9.7514,75000.0],["2003-09-19",9.7854,9.9802,9.7562,9.9266,124700.0],["2003-09-22",9.8341,9.8536,9.6345,9.7367,52800.0],["2003-09-23",9.7124,9.7854,9.6783,9.7416,102600.0],["2003-09-24",9.7465,9.8731,9.6248,9.6589,84500.0],["2003-09-25",9.6637,9.766,9.3424,9.3424,105800.0],["2003-09-26",9.3911,9.7416,9.357,9.4933,96200.0],["2003-09-29",9.4933,9.4933,9.1769,9.2986,105600.0],["2003-09-30",9.3473,9.4203,9.2499,9.3035,70200.0],["2003-10-01",9.2986,9.4982,9.2986,9.4933,57100.0],["2003-10-02",9.542,9.6248,9.542,9.5761,122300.0],["2003-10-03",9.615,9.7367,9.5323,9.5664,82800.0],["2003-10-06",9.615,9.9558,9.615,9.9558,42600.0],["2003-10-07",9.8585,9.8828,9.7367,9.7465,68400.0],["2003-10-08",9.7611,9.8098,9.7319,9.7806,52800.0],["2003-10-09",9.7854,9.9558,9.7854,9.9558,46800.0],["2003-10-10",9.9509,9.9509,9.7554,9.775,30700.0],["2003-10-13",9.8483,10.0389,9.8434,10.034,44800.0],["2003-10-14",10.0585,10.2295,10.0047,10.21,40500.0],["2003-10-15",10.1904,10.2149,9.9705,10.1709,41200.0],["2003-10-16",10.1415,10.2588,10.0389,10.1904,29900.0],["2003-10-17",10.2393,10.3908,10.078,10.078,63800.0],["2003-10-20",10.078,10.2246,9.9852,10.1807,35700.0],["2003-10-21",10.2149,10.2931,10.0682,10.0927,26600.0],["2003-10-22",10.1269,10.3126,10.0389,10.1415,47900.0],["2003-10-23",10.1171,10.2002,10.0242,10.0389,79100.0],["2003-10-24",10.0145,10.0682,9.9216,9.99,59300.0],["2003-10-27",10.0438,10.2442,9.8239,9.9216,84100.0],["2003-10-28",9.9705,10.2246,9.9607,10.2002,41200.0],["2003-10-29",10.2149,10.4006,10.2149,10.3419,66500.0],["2003-10-30",10.3908,10.7183,10.3224,10.4104,55500.0],["2003-10-31",10.4348,10.6205,10.4348,10.4641,60300.0],["2003-11-03",10.5863,10.8014,10.5668,10.7281,113200.0],["2003-11-04",10.728,11.2315,10.728,11.1679,52600.0],["2003-11-05",11.1679,11.1679,10.7916,10.9235,51400.0],["2003-11-06",10.9724,11.119,10.9284,10.9529,42100.0],["2003-11-07",10.9578,11.0848,10.9138,10.948,26700.0],["2003-11-10",10.9235,11.1386,10.904,10.9969,61100.0],["2003-11-11",10.948,10.948,10.6987,10.8014,97200.0],["2003-11-12",10.8502,10.9626,10.8014,10.948,88200.0],["2003-11-13",10.948,11.2412,10.7525,10.9773,77800.0],["2003-11-14",10.9969,11.1924,10.8502,10.8893,32100.0],["2003-11-17",10.8502,10.8502,10.6059,10.6303,59400.0],["2003-11-18",10.6547,10.9089,10.6254,10.7036,43400.0],["2003-11-19",10.7036,10.7672,10.5716,10.6792,54800.0],["2003-11-20",10.6547,10.7476,10.5472,10.6694,67500.0],["2003-11-21",10.7671,11.0604,10.7671,10.8991,50400.0],["2003-11-24",10.9969,11.251,10.992,11.2168,78700.0],["2003-11-25",11.1924,11.3879,11.1679,11.3243,40000.0],["2003-11-26",11.1777,11.4221,11.1777,11.3048,38000.0],["2003-11-28",11.3634,11.4514,11.3585,11.3585,18100.0],["2003-12-01",11.4074,11.7789,11.4074,11.7789,58900.0],["2003-12-02",11.8277,11.8473,11.5345,11.5394,263900.0],["2003-12-03",11.5345,11.598,11.3145,11.3341,61800.0],["2003-12-04",11.2608,11.3145,11.1581,11.1924,61800.0],["2003-12-05",11.1924,11.2803,11.0702,11.0751,47500.0],["2003-12-08",11.1239,11.2901,11.1239,11.2755,35100.0],["2003-12-09",11.3488,11.4367,11.1435,11.1679,39100.0],["2003-12-10",11.2168,11.2901,11.0653,11.2461,50700.0],["2003-12-11",11.2461,11.2901,11.163,11.2657,55500.0],["2003-12-12",11.2706,11.2852,11.0457,11.2168,65000.0],["2003-12-15",11.1728,11.2852,11.0017,11.0897,54800.0],["2003-12-16",11.119,11.1826,10.772,11.0506,80100.0],["2003-12-17",11.0457,11.119,10.9187,11.0946,104900.0],["2003-12-18",11.0702,11.2119,11.0017,11.1435,45000.0],["2003-12-19",11.1435,11.1435,10.9236,11.0262,73500.0],["2003-12-22",10.9969,11.163,10.9431,11.1581,83200.0],["2003-12-23",11.1924,11.251,11.1581,11.251,99200.0],["2003-12-24",11.251,11.251,11.1093,11.1142,18300.0],["2003-12-26",11.0653,11.1093,11.0457,11.0995,11900.0],["2003-12-29",11.1044,11.3194,11.0995,11.2461,57000.0],["2003-12-30",11.2168,11.3585,11.1972,11.2657,57200.0],["2003-12-31",11.1924,11.2657,11.1093,11.1093,78300.0],["2004-01-02",11.1435,11.3292,11.1435,11.2559,33700.0],["2004-01-05",11.1924,11.3732,11.1435,11.3732,50800.0],["2004-01-06",11.339,11.3976,11.1924,11.1924,55400.0],["2004-01-07",11.1679,11.295,11.1679,11.2901,48900.0],["2004-01-08",11.2412,11.2412,11.1581,11.1679,122300.0],["2004-01-09",11.0946,11.1435,10.9773,11.0213,104600.0],["2004-01-12",11.0457,11.1435,10.9724,11.0506,61500.0],["2004-01-13",10.8397,11.0899,10.8397,11.085,64900.0],["2004-01-14",11.1585,11.2468,11.0212,11.085,38100.0],["2004-01-15",11.1095,11.1144,11.0359,11.085,61100.0],["2004-01-16",11.1831,11.1831,10.982,11.0016,46900.0],["2004-01-20",11.0604,11.1585,11.0359,11.1487,48900.0],["2004-01-21",11.134,11.2664,11.1046,11.237,25500.0],["2004-01-22",11.2076,11.2517,11.0114,11.0457,56700.0],["2004-01-23",11.0604,11.1978,11.0261,11.1978,64300.0],["2004-01-26",11.1585,11.1929,10.9869,11.188,24800.0],["2004-01-27",11.2566,11.3302,11.2076,11.2811,33700.0],["2004-01-28",11.3547,11.3743,11.2223,11.2811,80100.0],["2004-01-29",11.3302,11.3743,11.2811,11.3302,83900.0],["2004-01-30",11.3302,11.3891,11.2811,11.3008,82100.0],["2004-02-02",11.2517,11.4038,11.1389,11.2272,38100.0],["2004-02-03",11.2223,11.2959,11.1634,11.2566,91800.0],["2004-02-04",11.2517,11.2811,11.134,11.1389,93900.0],["2004-02-05",11.188,11.4234,11.188,11.3106,57500.0],["2004-02-06",11.3106,11.7471,11.3106,11.7275,61900.0],["2004-02-09",11.6981,11.703,11.5902,11.5951,41700.0],["2004-02-10",11.6245,11.9629,11.6049,11.958,110200.0],["2004-02-11",11.958,12.0267,11.9237,11.958,42500.0],["2004-02-12",11.958,11.9727,11.7716,11.7814,42200.0],["2004-02-13",11.7814,12.0022,11.7226,11.7471,172100.0],["2004-02-17",11.7471,12.0071,11.7324,11.9776,51300.0],["2004-02-18",11.9776,11.9776,11.7226,11.7864,67200.0],["2004-02-19",12.164,12.5074,12.164,12.267,123100.0],["2004-02-20",12.3602,12.3602,12.1101,12.1885,80800.0],["2004-02-23",12.4093,13.2823,12.4093,12.5809,127300.0],["2004-02-24",12.5858,13.6943,12.5858,13.1744,231000.0],["2004-02-25",13.1254,13.5276,13.0959,13.3657,107000.0],["2004-02-26",13.3902,13.4099,13.2088,13.4099,120000.0],["2004-02-27",13.3902,13.611,13.3363,13.4197,86000.0],["2004-03-01",13.4197,13.6306,13.3412,13.5717,118100.0],["2004-03-02",13.5717,13.9003,13.4589,13.8366,89400.0],["2004-03-03",13.8317,14.1162,13.6747,13.8513,70400.0],["2004-03-04",13.9641,14.3957,13.9494,14.3957,91200.0],["2004-03-05",14.1505,14.4153,13.9641,13.9641,81100.0],["2004-03-08",13.8807,14.1407,13.7679,13.7924,73600.0],["2004-03-09",13.7336,13.9592,13.7091,13.9249,79800.0],["2004-03-10",14.0033,14.4497,13.9298,13.9347,94300.0],["2004-03-11",13.9347,14.0769,13.7336,13.7336,64200.0],["2004-03-12",13.7581,13.7777,13.6355,13.7238,64500.0],["2004-03-15",13.7336,13.9543,13.4932,13.4981,53300.0],["2004-03-16",13.5472,13.812,13.4589,13.5717,54300.0],["2004-03-17",13.6649,14.2241,13.66,14.1505,109200.0],["2004-03-18",14.126,14.1505,13.7189,13.8219,52800.0],["2004-03-19",13.8513,13.9494,13.611,13.6208,55300.0],["2004-03-22",13.5864,13.6011,13.2431,13.2431,68300.0],["2004-03-23",13.3363,13.8856,13.3167,13.6845,95200.0],["2004-03-24",13.7336,13.7581,13.3902,13.5129,57200.0],["2004-03-25",13.5129,13.6306,13.4981,13.5864,58700.0],["2004-03-26",13.5864,13.7287,13.4981,13.5276,61700.0],["2004-03-29",13.6502,14.2044,13.6502,14.1799,88500.0],["2004-03-30",14.1162,14.4987,14.1162,14.3418,69900.0],["2004-03-31",14.3418,14.4448,14.126,14.2241,70800.0],["2004-04-01",14.1505,14.4006,14.1505,14.2976,67800.0],["2004-04-02",14.3222,14.69,14.3222,14.5674,61200.0],["2004-04-05",14.3712,14.4693,14.2976,14.3859,129700.0],["2004-04-06",14.3859,14.4693,14.1358,14.229,62100.0],["2004-04-07",14.1309,14.2486,13.8807,14.2241,70200.0],["2004-04-08",14.2731,14.2976,13.9641,13.9788,54400.0],["2004-04-12",13.969,14.1162,13.9494,14.0181,41200.0],["2004-04-13",14.0279,14.0328,13.7473,13.9048,57300.0],["2004-04-14",13.6587,13.7769,13.4815,13.6243,108400.0],["2004-04-15",13.6834,13.9442,13.6834,13.8507,141300.0],["2004-04-16",13.9442,14.338,13.9442,14.2937,111400.0],["2004-04-19",14.2937,14.4069,14.1411,14.3232,120700.0],["2004-04-20",14.2986,14.6382,14.2986,14.3478,109900.0],["2004-04-21",14.3528,14.3971,14.3035,14.3724,82200.0],["2004-04-22",14.4955,15.1993,14.4955,14.9877,113300.0],["2004-04-23",14.7662,14.7662,14.151,14.3724,165400.0],["2004-04-26",14.4463,14.8893,14.4414,14.8843,118100.0],["2004-04-27",14.84,14.9139,14.5201,14.5349,94100.0],["2004-04-28",14.4709,14.4709,14.146,14.274,62000.0],["2004-04-29",14.3232,14.7761,14.2642,14.4906,104100.0],["2004-04-30",14.4463,14.6579,14.3281,14.3478,83200.0],["2004-05-03",14.3724,14.4167,14.1756,14.1756,82300.0],["2004-05-04",14.1263,14.1263,13.6637,13.8113,128600.0],["2004-05-05",13.8113,13.8802,13.708,13.7572,69800.0],["2004-05-06",13.5603,13.6538,13.073,13.5406,151100.0],["2004-05-07",13.5406,13.5554,13.1075,13.1518,74500.0],["2004-05-10",13.0287,13.0336,12.6202,12.7925,118900.0],["2004-05-11",12.8811,12.945,12.7678,12.945,89500.0],["2004-05-12",12.8958,13.0336,12.63,13.0336,94300.0],["2004-05-13",13.0435,13.3093,12.9746,13.0484,70900.0],["2004-05-14",13.0484,13.1419,12.7728,12.8122,83800.0],["2004-05-17",12.7728,12.7728,12.3987,12.5956,97400.0],["2004-05-18",12.6448,13.2158,12.6005,13.1173,77200.0],["2004-05-19",13.1665,13.2797,12.6989,12.7925,99300.0],["2004-05-20",12.7875,12.9401,12.5907,12.7777,80100.0],["2004-05-21",12.822,13.0533,12.7482,12.8466,47300.0],["2004-05-24",12.7235,12.9992,12.7235,12.9204,46200.0],["2004-05-25",12.9697,13.1222,12.7974,13.1222,57900.0],["2004-05-26",13.1173,13.1173,12.7925,12.7974,68000.0],["2004-05-27",12.6989,13.0779,12.6989,12.9795,97900.0],["2004-05-28",12.8958,12.9943,12.8023,12.8811,43400.0],["2004-06-01",12.7974,13.1862,12.5611,13.1419,86400.0],["2004-06-02",13.1419,13.2453,12.9254,13.1321,57900.0],["2004-06-03",13.0681,13.3142,12.8318,12.8318,75100.0],["2004-06-04",12.8318,12.8958,12.6153,12.7531,42100.0],["2004-06-07",12.7728,13.0435,12.7728,13.0238,37200.0],["2004-06-08",13.0484,13.3191,13.0435,13.2748,32300.0],["2004-06-09",13.2256,13.2896,12.8712,12.9007,37800.0],["2004-06-10",12.945,13.0927,12.8466,13.0632,74200.0],["2004-06-14",13.014,13.137,12.9647,13.0189,120900.0],["2004-06-15",12.9943,13.3044,12.9943,13.2059,52700.0],["2004-06-16",13.2551,13.516,13.2404,13.4766,95900.0],["2004-06-17",13.4865,13.644,13.3782,13.3831,73900.0],["2004-06-18",13.388,13.5603,13.3487,13.4865,82900.0],["2004-06-21",13.5111,13.5258,13.1764,13.2945,92800.0],["2004-06-22",13.2256,13.5308,13.014,13.5258,59800.0],["2004-06-23",13.5111,13.703,13.5012,13.6834,55600.0],["2004-06-24",13.708,13.8261,13.5603,13.6391,72900.0],["2004-06-25",13.5849,13.7818,13.5308,13.7572,120700.0],["2004-06-28",13.7326,13.7818,13.5948,13.5948,80300.0],["2004-06-29",13.5997,13.9984,13.5702,13.9984,96600.0],["2004-06-30",14.3724,14.525,13.7867,13.8162,164100.0],["2004-07-01",13.8704,14.0722,13.8212,13.8212,89900.0],["2004-07-02",13.8261,14.023,13.8261,14.023,48900.0],["2004-07-06",13.9295,13.9295,13.5209,13.6095,98400.0],["2004-07-07",13.6587,13.7818,13.4865,13.5062,43600.0],["2004-07-08",13.4323,13.58,13.201,13.2699,81900.0],["2004-07-09",13.2699,13.4372,13.1419,13.2453,50500.0],["2004-07-12",13.2158,13.2502,12.8466,13.1518,79800.0],["2004-07-13",13.1518,13.3642,13.1518,13.3642,62600.0],["2004-07-14",13.3395,13.3642,13.1666,13.2753,85300.0],["2004-07-15",13.2753,13.4087,13.1518,13.2456,62500.0],["2004-07-16",13.2456,13.4037,13.1369,13.1369,79600.0],["2004-07-19",13.1172,13.4877,13.1172,13.3939,187200.0],["2004-07-20",13.3939,13.6755,13.3692,13.6112,91300.0],["2004-07-21",13.8089,13.9768,13.3148,13.3148,189700.0],["2004-07-22",13.7101,13.7101,13.2456,13.3395,216500.0],["2004-07-23",13.216,14.6537,13.216,14.2832,383600.0],["2004-07-26",14.4511,14.4511,13.6755,13.8138,168400.0],["2004-07-27",13.9324,14.3029,13.9324,14.293,147900.0],["2004-07-28",14.1794,14.3276,13.9768,14.2535,70300.0],["2004-07-29",14.2535,14.3276,13.9917,14.1547,71500.0],["2004-07-30",14.1547,14.5203,14.0806,14.4462,147700.0],["2004-08-02",14.4017,14.545,14.3079,14.3721,113500.0],["2004-08-03",14.3227,14.3276,14.0559,14.0559,95100.0],["2004-08-04",14.0608,14.1844,13.8089,14.1794,76600.0],["2004-08-05",14.13,14.2288,13.8336,13.8731,55400.0],["2004-08-06",13.883,13.9324,13.5915,13.6359,87600.0],["2004-08-09",13.7101,13.9077,13.6606,13.715,129700.0],["2004-08-10",13.7644,13.9719,13.7249,13.883,120200.0],["2004-08-11",13.8336,14.2091,13.6952,14.1349,101700.0],["2004-08-12",14.0312,14.0608,13.6063,13.6063,100500.0],["2004-08-13",13.6705,13.7891,13.4778,13.4778,61600.0],["2004-08-16",13.4828,14.0065,13.4828,13.9571,113800.0],["2004-08-17",13.8336,14.0954,13.8286,13.8731,104400.0],["2004-08-18",13.8731,14.0806,13.7644,13.9472,59800.0],["2004-08-19",13.9324,14.214,13.9077,13.9324,94700.0],["2004-08-20",13.9818,14.6043,13.9818,14.5994,102600.0],["2004-08-23",14.5994,14.5994,14.0954,14.1547,118900.0],["2004-08-24",14.1053,14.2782,14.0312,14.2189,98300.0],["2004-08-25",14.3029,14.3375,14.1102,14.3029,129600.0],["2004-08-26",14.4017,14.4017,14.1547,14.2881,71600.0],["2004-08-27",14.2881,14.4511,14.2288,14.4067,69400.0],["2004-08-30",14.4264,14.4264,14.2782,14.2832,97600.0],["2004-08-31",14.2782,14.382,14.2683,14.3671,75100.0],["2004-09-01",14.3672,14.4511,14.2041,14.4017,116000.0],["2004-09-02",14.4017,14.9353,14.3721,14.8661,113400.0],["2004-09-03",14.6241,14.797,14.5154,14.629,136800.0],["2004-09-07",14.629,14.8958,14.5845,14.8909,166500.0],["2004-09-08",14.9699,15.0193,14.6636,14.6735,83900.0],["2004-09-09",14.6636,14.8563,14.6191,14.8513,127400.0],["2004-09-10",14.8711,14.8711,14.6586,14.6982,66100.0],["2004-09-13",14.6735,14.8464,14.6735,14.8118,48900.0],["2004-09-14",14.797,14.9995,14.5747,14.5845,55500.0],["2004-09-15",14.55,14.7673,14.5401,14.7179,22000.0],["2004-09-16",14.713,14.9551,14.713,14.7723,33100.0],["2004-09-17",14.8464,14.8958,14.6982,14.7624,65100.0],["2004-09-20",14.7822,14.9699,14.7673,14.8958,69300.0],["2004-09-21",14.9205,15.0539,14.8118,15.0094,39200.0],["2004-09-22",14.9205,14.9205,14.4264,14.4314,64200.0],["2004-09-23",14.4166,14.6241,14.3671,14.6191,43200.0],["2004-09-24",14.5994,14.6982,14.5499,14.5746,20400.0],["2004-09-27",14.55,14.55,14.1102,14.1695,55400.0],["2004-09-28",14.0707,14.3177,13.9225,14.2091,71800.0],["2004-09-29",14.209,14.4561,14.0954,14.4116,58000.0],["2004-09-30",14.4264,14.9403,14.3622,14.8365,62300.0],["2004-10-01",14.8513,15.0045,14.7624,14.9946,53800.0],["2004-10-04",15.0292,15.2416,14.9946,15.128,55800.0],["2004-10-05",15.1181,15.2416,14.9156,15.1428,58900.0],["2004-10-06",15.0934,15.4343,15.0242,15.4343,58700.0],["2004-10-07",15.3651,15.3701,14.7723,14.797,97600.0],["2004-10-08",14.9205,15.1132,14.797,14.8266,88000.0],["2004-10-11",14.8464,15.1082,14.7179,15.1082,48100.0],["2004-10-12",15.1082,15.4096,14.9946,15.375,88700.0],["2004-10-13",15.38,15.4692,15.0479,15.2015,131300.0],["2004-10-14",15.2164,15.266,15.0182,15.1371,59200.0],["2004-10-15",15.1421,15.5188,15.0826,15.4246,69400.0],["2004-10-18",15.4543,15.5386,15.1569,15.3849,84700.0],["2004-10-19",15.4147,15.4642,15.2065,15.2065,60500.0],["2004-10-20",15.1569,15.2164,14.8298,14.8744,106300.0],["2004-10-21",14.6464,15.1024,14.3936,15.1024,135800.0],["2004-10-22",15.0677,15.0975,14.4977,14.6464,112500.0],["2004-10-25",14.5969,14.7753,14.3441,14.4135,160800.0],["2004-10-26",14.3738,14.3986,13.7989,13.8782,162700.0],["2004-10-27",13.8881,14.126,13.6898,14.121,134500.0],["2004-10-28",14.1012,14.2747,13.9773,14.2747,80700.0],["2004-10-29",14.2251,14.2995,13.903,14.1062,68400.0],["2004-11-01",14.2251,14.3887,14.0318,14.3242,103600.0],["2004-11-02",14.2499,14.4432,14.0715,14.1904,116200.0],["2004-11-03",14.2697,14.4779,14.235,14.3094,70300.0],["2004-11-04",14.3589,14.9636,14.3342,14.8447,85500.0],["2004-11-05",14.9389,15.152,14.8744,14.8893,251300.0],["2004-11-08",14.8942,15.0975,14.8298,14.8348,108900.0],["2004-11-09",14.8645,15.7864,14.8645,15.7121,190200.0],["2004-11-10",15.7121,16.0689,15.6328,15.9252,204100.0],["2004-11-11",15.9103,16.5695,15.9103,16.4902,357800.0],["2004-11-12",16.4902,16.634,16.2127,16.2771,192600.0],["2004-11-15",16.401,16.401,16.0838,16.2573,180100.0],["2004-11-16",16.2821,16.401,16.0689,16.2573,414600.0],["2004-11-17",16.3812,16.5795,16.3415,16.4357,130800.0],["2004-11-18",16.3118,16.4357,16.1482,16.3118,93600.0],["2004-11-19",16.2573,16.3515,16.0739,16.2821,131100.0],["2004-11-22",16.2077,16.4803,16.1829,16.4506,72400.0],["2004-11-23",16.3316,16.4654,16.0541,16.4456,98700.0],["2004-11-24",16.406,16.6389,16.3366,16.5993,75000.0],["2004-11-26",16.629,16.7182,16.6042,16.6786,21100.0],["2004-11-29",16.6538,16.8768,16.5001,16.6637,185600.0],["2004-11-30",16.6984,16.7876,16.3713,16.3911,192400.0],["2004-12-01",16.4109,17.1643,16.4109,17.1247,98400.0],["2004-12-02",17.0701,17.2932,16.8075,17.204,171900.0],["2004-12-03",17.1247,17.1247,16.8818,16.8967,310400.0],["2004-12-06",16.8967,16.9214,16.4506,16.4902,201600.0],["2004-12-07",16.4952,16.5101,16.1383,16.1433,81700.0],["2004-12-08",16.1433,16.3267,16.0392,16.1086,135900.0],["2004-12-09",16.0838,16.1036,15.6873,16.0888,552500.0],["2004-12-10",16.0888,16.1086,15.8905,16.0788,89200.0],["2004-12-13",16.0987,16.1284,15.9698,16.1036,64800.0],["2004-12-14",16.1086,16.1581,15.9599,16.1185,122900.0],["2004-12-15",16.0838,16.1036,15.9004,16.0987,147900.0],["2004-12-16",16.1284,16.5794,16.1036,16.5547,150400.0],["2004-12-17",17.0008,17.0008,16.8521,16.9264,185500.0],["2004-12-20",16.8768,17.0751,16.7628,16.8521,216700.0],["2004-12-21",16.857,16.9809,16.634,16.9809,143300.0],["2004-12-22",16.9314,17.09,16.8322,16.862,129800.0],["2004-12-23",16.8669,17.1445,16.7628,16.9512,220900.0],["2004-12-27",16.9561,17.0305,16.8074,16.8719,74800.0],["2004-12-28",16.8719,17.0801,16.7975,17.0107,50000.0],["2004-12-29",17.0156,17.09,16.9809,17.0701,68400.0],["2004-12-30",17.1098,17.7442,17.1098,17.2981,85800.0],["2004-12-31",17.2734,17.6798,17.2089,17.4568,77300.0],["2005-01-03",17.4221,17.4865,17.0751,17.1494,87200.0],["2005-01-04",17.1742,17.5955,17.1643,17.2535,185300.0],["2005-01-05",17.2238,17.2436,16.5051,16.8669,232000.0],["2005-01-06",16.8967,17.2882,16.8967,17.2089,143900.0],["2005-01-07",17.2436,17.4617,17.2238,17.2734,138700.0],["2005-01-10",17.2882,17.7343,17.2833,17.7244,124700.0],["2005-01-11",17.7294,17.7591,17.4667,17.4964,198300.0],["2005-01-12",17.4665,17.4864,17.2924,17.4267,150200.0],["2005-01-13",17.4765,17.6805,17.4367,17.5263,120700.0],["2005-01-14",17.5412,17.9542,17.5412,17.9542,71300.0],["2005-01-18",17.9592,18.1781,17.7203,18.1483,119700.0],["2005-01-19",18.213,18.2627,17.6556,17.6954,134400.0],["2005-01-20",17.7004,17.7004,17.2924,17.377,175800.0],["2005-01-21",17.4914,17.571,17.2824,17.3173,92500.0],["2005-01-24",17.3919,17.4168,16.9291,16.9938,91100.0],["2005-01-25",17.0933,17.1928,16.9739,17.168,120700.0],["2005-01-26",17.153,17.1829,16.944,17.0734,165000.0],["2005-01-27",17.0485,17.158,16.944,17.0784,123400.0],["2005-01-28",17.168,17.1729,16.7798,16.944,139300.0],["2005-01-31",17.0684,17.2625,17.0684,17.2227,114500.0],["2005-02-01",17.1928,17.4168,17.1232,17.367,181400.0],["2005-02-02",17.3173,17.6556,17.3073,17.6556,87400.0],["2005-02-03",17.6507,17.9045,17.6507,17.8796,72900.0],["2005-02-04",17.8298,17.9791,17.7999,17.9741,116500.0],["2005-02-07",17.9144,18.1134,17.8298,17.8995,129300.0],["2005-02-08",17.8995,18.0239,17.7651,18.0139,76200.0],["2005-02-09",17.9642,18.1035,17.8746,18.0139,103300.0],["2005-02-10",18.0388,18.2677,17.8895,18.1931,264200.0],["2005-02-11",18.1931,18.5215,18.0836,18.4419,94900.0],["2005-02-14",18.4369,18.6061,18.3523,18.5315,171500.0],["2005-02-15",18.5464,18.8151,18.4668,18.7405,163200.0],["2005-02-16",18.6857,19.4073,18.6409,19.3426,508200.0],["2005-02-17",19.467,19.8004,18.9196,18.9445,239100.0],["2005-02-18",18.9594,19.0291,18.4568,18.7106,157700.0],["2005-02-22",18.7156,18.9644,18.5315,18.6857,220600.0],["2005-02-23",18.6907,18.9893,18.6907,18.7753,124200.0],["2005-02-24",18.7355,18.8499,18.5663,18.8002,63100.0],["2005-02-25",18.8499,19.0938,18.7504,19.0938,148700.0],["2005-02-28",19.0341,19.0341,18.83,18.9893,74200.0],["2005-03-01",19.039,19.4919,19.039,19.4122,81700.0],["2005-03-02",19.4172,19.671,19.2729,19.3824,102300.0],["2005-03-03",19.3923,19.671,19.3077,19.5018,134700.0],["2005-03-04",19.5516,19.8601,19.5516,19.8253,91000.0],["2005-03-07",19.8302,20.0293,19.7009,19.9397,111200.0],["2005-03-08",19.9646,20.084,19.7954,19.9049,112800.0],["2005-03-09",19.9049,20.1139,19.6859,19.7705,108000.0],["2005-03-10",19.7108,19.7904,19.3874,19.4321,153600.0],["2005-03-11",19.4421,19.5864,19.3973,19.5864,88300.0],["2005-03-14",19.5864,19.8651,19.4023,19.8203,106400.0],["2005-03-15",19.8999,20.1288,19.8452,20.1039,126900.0],["2005-03-16",20.0542,20.1537,20.0044,20.1139,107700.0],["2005-03-17",20.0144,20.512,20.0094,20.4075,112700.0],["2005-03-18",20.5767,20.5767,20.2781,20.3627,224100.0],["2005-03-21",20.4025,20.5767,20.303,20.5767,75700.0],["2005-03-22",20.5916,20.8006,20.4772,20.6115,167900.0],["2005-03-23",20.6115,20.6712,20.4523,20.6414,141800.0],["2005-03-24",20.8504,20.8952,20.7011,20.7011,85900.0],["2005-03-28",20.7757,20.8404,20.3826,20.4075,147700.0],["2005-03-29",20.3776,20.4573,20.0343,20.1089,119100.0],["2005-03-30",20.1089,21.0196,20.1089,20.9549,138300.0],["2005-03-31",20.9598,20.9897,20.6463,20.9499,141000.0],["2005-04-01",21.0096,21.0295,20.7558,20.9598,188800.0],["2005-04-04",20.9499,20.9499,20.6613,20.8504,115600.0],["2005-04-05",20.8753,21.2236,20.7061,20.726,143800.0],["2005-04-06",20.8006,21.2435,20.6812,20.9997,88600.0],["2005-04-07",21.2236,21.4823,21.0494,21.3181,168400.0],["2005-04-08",21.1987,21.3032,21.1191,21.1539,130000.0],["2005-04-11",21.1539,21.1539,20.8802,20.9499,145000.0],["2005-04-12",20.8753,21.3828,20.726,21.2982,109300.0],["2005-04-13",21.3432,21.3482,20.809,20.8789,104200.0],["2005-04-14",20.9438,21.0236,20.8239,20.8789,69600.0],["2005-04-15",20.8839,21.0187,20.7441,20.764,114200.0],["2005-04-18",20.764,20.764,19.6457,19.8204,364900.0],["2005-04-19",19.9453,20.1699,19.7206,19.9702,216500.0],["2005-04-20",19.9702,20.135,19.5459,19.5459,156400.0],["2005-04-21",19.9203,21.9073,19.7905,21.6926,388800.0],["2005-04-22",21.6976,21.7126,20.4944,20.5693,242600.0],["2005-04-25",20.6692,21.9622,20.5893,21.9073,214500.0],["2005-04-26",21.9672,22.5014,21.5079,21.6277,194500.0],["2005-04-27",21.6277,22.4116,21.3032,22.142,242200.0],["2005-04-28",22.132,22.4415,21.6277,21.6677,159900.0],["2005-04-29",21.7925,21.9223,21.2184,21.6627,220900.0],["2005-05-02",21.7625,22.3766,21.7326,22.3467,133200.0],["2005-05-03",22.4665,22.4665,21.9173,22.0072,111100.0],["2005-05-04",22.127,22.3217,21.8674,21.9572,168100.0],["2005-05-05",21.9972,22.3217,21.6327,22.2318,128400.0],["2005-05-06",22.3566,22.3566,21.9572,22.2218,111800.0],["2005-05-09",22.2918,22.8659,22.2918,22.8459,111000.0],["2005-05-10",22.766,22.766,22.2718,22.5514,88700.0],["2005-05-11",22.6163,22.8709,22.3417,22.8709,118800.0],["2005-05-12",22.811,22.9108,22.4216,22.4715,68800.0],["2005-05-13",22.4715,22.6961,21.9972,22.0421,109100.0],["2005-05-16",22.0921,22.4315,22.0671,22.3167,63900.0],["2005-05-17",22.1919,22.3916,21.9922,22.2668,173900.0],["2005-05-18",22.2918,22.8959,22.2918,22.801,159200.0],["2005-05-19",22.816,22.816,22.107,22.3117,191400.0],["2005-05-20",22.3167,22.3167,21.5379,21.9123,269800.0],["2005-05-23",21.9323,22.3716,21.6577,22.2069,230100.0],["2005-05-24",22.1819,22.1869,21.8674,21.9173,164300.0],["2005-05-25",21.9173,21.9573,21.7126,21.8125,144400.0],["2005-05-26",21.8624,22.3467,21.8424,22.0921,80700.0],["2005-05-27",22.0671,22.3267,21.9672,22.2618,91000.0],["2005-05-31",22.2119,22.3167,21.9972,22.0621,118500.0],["2005-06-01",22.0172,22.122,21.6527,21.8524,155700.0],["2005-06-02",21.8174,21.9772,21.8075,21.9123,90700.0],["2005-06-03",21.8824,22.137,21.7126,21.8524,116400.0],["2005-06-06",21.8574,21.9672,21.7176,21.8175,114300.0],["2005-06-07",21.8674,21.9922,21.6128,21.7076,118000.0],["2005-06-08",21.7176,21.7326,20.9537,21.1784,185500.0],["2005-06-09",21.2383,21.5878,21.0087,21.5179,108900.0],["2005-06-10",21.5678,21.9872,21.5678,21.8424,143100.0],["2005-06-13",21.7276,22.0671,21.478,21.6976,106500.0],["2005-06-14",21.6527,22.0172,21.6327,21.9273,117300.0],["2005-06-15",22.0521,22.3267,21.8524,22.3267,91700.0],["2005-06-16",22.2418,22.6412,22.0771,22.5713,145600.0],["2005-06-17",22.9158,22.9608,22.3766,22.3766,309000.0],["2005-06-20",22.3666,22.3666,21.8924,21.8924,169800.0],["2005-06-21",21.8774,22.2768,21.8774,22.1619,107500.0],["2005-06-22",22.2618,22.4166,22.132,22.3666,122500.0],["2005-06-23",22.4166,22.4765,21.8175,21.8424,119500.0],["2005-06-24",21.8724,22.0871,21.0636,21.3881,367300.0],["2005-06-27",21.3631,21.5828,21.3432,21.473,299300.0],["2005-06-28",21.6427,22.0771,21.6277,21.8624,163900.0],["2005-06-29",21.8824,21.9273,21.5928,21.7625,114600.0],["2005-06-30",21.8224,21.9473,21.2683,21.2683,161100.0],["2005-07-01",21.1435,21.1834,20.7491,20.8489,146600.0],["2005-07-05",20.8689,20.9438,20.7441,20.8589,188500.0],["2005-07-06",20.799,20.8589,20.1699,20.1999,265500.0],["2005-07-07",20.2698,21.0286,19.9403,21.0236,421200.0],["2005-07-08",21.0636,21.6777,21.0636,21.428,432300.0],["2005-07-11",21.468,22.1569,21.468,21.8324,371300.0],["2005-07-12",21.8324,21.9323,21.468,21.468,120900.0],["2005-07-13",21.6633,21.7184,20.9671,21.1524,144200.0],["2005-07-14",21.3377,21.493,20.7717,21.0422,112300.0],["2005-07-15",20.917,21.0823,20.7367,20.887,102600.0],["2005-07-18",20.8569,21.0723,20.8369,20.917,107400.0],["2005-07-19",21.0122,21.488,21.0122,21.473,196300.0],["2005-07-20",21.508,21.7835,21.508,21.6383,192800.0],["2005-07-21",21.7134,22.7603,21.6834,22.6451,415800.0],["2005-07-22",23.191,23.7119,22.8254,23.5967,393700.0],["2005-07-25",23.6168,23.9524,23.3413,23.4916,507700.0],["2005-07-26",23.3413,24.0876,23.2862,23.3313,339100.0],["2005-07-27",23.3663,23.5417,23.3012,23.5166,204900.0],["2005-07-28",23.5917,24.3932,23.5917,24.3581,222700.0],["2005-07-29",24.293,24.4382,23.6318,23.722,216600.0],["2005-08-01",23.8472,24.3932,23.8472,24.283,176700.0],["2005-08-02",24.3431,24.5234,24.3431,24.4933,158500.0],["2005-08-03",24.4483,24.4833,24.1928,24.3631,126300.0],["2005-08-04",24.2429,24.2429,23.9624,24.0325,137200.0],["2005-08-05",23.9173,23.9724,23.8322,23.9724,114900.0],["2005-08-08",23.9774,24.0876,23.8071,24.0476,154000.0],["2005-08-09",24.1177,24.1678,23.6919,23.9073,102100.0],["2005-08-10",23.9824,24.0726,23.7721,23.8923,146500.0],["2005-08-11",23.8222,23.8472,22.8404,23.0157,312500.0],["2005-08-12",22.8655,22.8955,22.1642,22.3345,340100.0],["2005-08-15",22.7903,23.5316,22.605,23.3864,289900.0],["2005-08-16",23.2611,23.2611,22.7302,22.8905,138000.0],["2005-08-17",22.8254,23.166,22.6801,23.0408,158100.0],["2005-08-18",23.0157,23.186,22.7402,23.0758,152100.0],["2005-08-19",23.0508,23.3463,23.0307,23.0758,94100.0],["2005-08-22",23.0758,23.3663,22.9907,23.166,123600.0],["2005-08-23",23.166,23.2862,22.8604,23.2161,97100.0],["2005-08-24",23.0408,23.2662,22.5449,22.59,136400.0],["2005-08-25",22.6,23.0357,22.5749,23.0057,102900.0],["2005-08-26",23.0207,23.0207,22.7152,22.9155,76200.0],["2005-08-29",22.7903,23.5266,22.615,23.5066,126700.0],["2005-08-30",23.4665,23.5166,23.1209,23.4014,107900.0],["2005-08-31",23.4665,24.4382,23.186,24.4232,207700.0],["2005-09-01",24.4933,24.9241,24.4433,24.8991,162900.0],["2005-09-02",24.844,24.879,24.5234,24.5785,147000.0],["2005-09-06",24.4433,25.1996,24.318,25.1245,145400.0],["2005-09-07",25.0443,25.0844,24.7939,25.0844,83300.0],["2005-09-08",24.9942,25.0343,24.6686,25.0343,86600.0],["2005-09-09",25.0343,25.2246,24.8991,25.1996,88900.0],["2005-09-12",25.0944,25.45,24.9491,25.3348,94900.0],["2005-09-13",25.2196,25.3248,25.0543,25.1796,119000.0],["2005-09-14",25.1795,25.1795,24.9491,25.0543,160100.0],["2005-09-15",25.0443,25.1244,24.7137,24.9441,123700.0],["2005-09-16",25.0443,25.0644,24.6787,24.6787,234100.0],["2005-09-19",24.6186,25.0844,24.5985,25.0643,93700.0],["2005-09-20",25.1445,25.2547,24.4132,24.4833,83700.0],["2005-09-21",24.4182,24.4232,24.0876,24.1627,95900.0],["2005-09-22",24.1678,24.6937,23.9073,24.5635,69700.0],["2005-09-23",24.5033,24.884,24.303,24.6586,75300.0],["2005-09-26",24.844,25.7906,24.844,25.7005,207400.0],["2005-09-27",25.6003,25.6003,25.1645,25.3448,147300.0],["2005-09-28",25.3448,25.9309,25.1545,25.8307,155700.0],["2005-09-29",25.8207,26.5319,25.7355,26.2064,112700.0],["2005-09-30",26.2064,26.6722,25.9659,26.6021,161000.0],["2005-10-03",26.6972,26.8325,26.3566,26.5019,185400.0],["2005-10-04",26.3767,26.4468,25.9409,25.9409,197100.0],["2005-10-05",25.8708,25.9209,24.8339,24.844,308300.0],["2005-10-06",25.0944,25.5101,24.5885,24.9541,594300.0],["2005-10-07",25.3448,25.6404,25.0143,25.5452,289200.0],["2005-10-10",25.7205,25.8107,24.9692,25.0443,295400.0],["2005-10-11",25.1094,25.415,24.874,24.874,261300.0],["2005-10-12",24.8941,25.2763,24.8891,25.0852,147400.0],["2005-10-13",25.0852,25.1456,24.708,24.7382,212900.0],["2005-10-14",24.8438,25.2864,24.5471,25.2059,218700.0],["2005-10-17",25.2462,25.6585,25.1456,25.5982,188000.0],["2005-10-18",25.5228,25.5228,24.8639,24.9444,161200.0],["2005-10-19",24.8941,25.8748,24.7432,25.8144,156000.0],["2005-10-20",25.8145,25.9854,25.0551,25.3467,129900.0],["2005-10-21",25.397,25.5982,25.1959,25.4775,87000.0],["2005-10-24",25.5479,26.0106,25.5479,25.8949,206200.0],["2005-10-25",27.1572,27.645,26.8555,27.3081,352000.0],["2005-10-26",27.2578,28.148,27.2578,27.9468,357200.0],["2005-10-27",27.8613,27.8814,27.3835,27.5847,303100.0],["2005-10-28",27.7607,27.987,27.5093,27.7859,269800.0],["2005-10-31",27.8613,28.852,27.8362,28.5805,293800.0],["2005-11-01",28.5151,28.9878,28.4899,28.8923,214600.0],["2005-11-02",28.8923,29.2192,28.5201,28.5805,186800.0],["2005-11-03",28.7062,29.0985,28.5352,28.5805,178300.0],["2005-11-04",28.5503,28.6157,27.9971,28.1128,134200.0],["2005-11-07",28.2133,28.6157,28.0625,28.5302,132400.0],["2005-11-08",28.4799,28.6106,28.1781,28.5201,112900.0],["2005-11-09",28.5201,29.2242,28.4547,28.9174,194100.0],["2005-11-10",28.9375,29.1638,28.5905,29.023,189000.0],["2005-11-11",28.9979,29.3449,28.847,28.9275,97900.0],["2005-11-14",29.194,29.4153,29.1337,29.2695,144800.0],["2005-11-15",29.2845,29.5813,28.4145,28.4145,324800.0],["2005-11-16",28.5402,28.9727,28.5151,28.681,156500.0],["2005-11-17",28.7917,29.4656,28.7917,29.4304,185800.0],["2005-11-18",29.6718,29.7975,29.0733,29.4907,127300.0],["2005-11-21",29.3197,30.0389,29.3097,29.873,226600.0],["2005-11-22",29.8729,30.4513,29.8729,30.2552,148800.0],["2005-11-23",30.1998,30.8385,30.1998,30.6173,114400.0],["2005-11-25",30.5267,31.0749,30.5016,30.6625,44600.0],["2005-11-28",30.9291,30.9291,29.6969,29.7573,167000.0],["2005-11-29",29.7975,31.4068,29.7975,30.9391,417500.0],["2005-11-30",30.8134,31.6181,30.8134,31.5577,307600.0],["2005-12-01",31.8092,32.5283,31.5577,31.8041,321700.0],["2005-12-02",31.8041,32.4328,31.6281,32.1662,280400.0],["2005-12-05",32.3171,32.468,31.6482,31.9952,172200.0],["2005-12-06",32.0355,32.302,31.789,31.9349,185400.0],["2005-12-07",31.9802,32.7094,31.9399,32.5434,294500.0],["2005-12-08",32.463,33.846,32.463,32.8301,319600.0],["2005-12-09",32.7697,32.8502,32.3121,32.6088,120200.0],["2005-12-12",32.6641,33.7806,32.6641,33.6448,236500.0],["2005-12-13",33.5945,34.022,33.0161,33.3632,238000.0],["2005-12-14",33.4436,33.69,32.9659,33.0312,149900.0],["2005-12-15",30.6776,31.2509,29.37,29.707,1029400.0],["2005-12-16",29.6517,30.1747,29.3097,29.7673,742700.0],["2005-12-19",29.6466,30.5519,29.6215,30.0389,375000.0],["2005-12-20",30.0339,30.3809,29.6718,29.8528,227300.0],["2005-12-21",29.888,30.5217,29.888,30.2753,195100.0],["2005-12-22",30.3306,31.0196,30.3256,30.914,198300.0],["2005-12-23",30.914,31.432,30.7027,30.8939,154700.0],["2005-12-27",30.6776,30.7028,30.0691,30.0741,205600.0],["2005-12-28",30.1747,30.577,30.1747,30.4614,114800.0],["2005-12-29",30.3356,30.5167,30.0993,30.1898,105700.0],["2005-12-30",30.0741,30.1998,29.6114,30.0791,140600.0],["2006-01-03",30.3507,32.1461,30.1345,31.8041,719900.0],["2006-01-04",31.8544,32.2215,31.5326,32.0455,406400.0],["2006-01-05",32.1964,32.4227,31.7337,32.3121,409500.0],["2006-01-06",32.6892,32.7697,31.6834,32.0757,450100.0],["2006-01-09",32.1763,33.2726,32.1461,33.0815,577300.0],["2006-01-10",33.0815,33.333,32.7496,32.9457,338700.0],["2006-01-11",33.0416,33.2434,32.749,33.1929,198600.0],["2006-01-12",33.2333,33.4048,33.0214,33.1324,188900.0],["2006-01-13",33.203,33.3443,32.9356,33.1324,144100.0],["2006-01-17",33.2585,33.2888,32.9457,33.2585,146200.0],["2006-01-18",33.208,33.2837,32.6431,32.9861,253000.0],["2006-01-19",33.1425,34.0454,32.9155,33.8638,282100.0],["2006-01-20",33.9899,34.0353,33.4048,33.8487,384100.0],["2006-01-23",33.8739,34.0303,33.4199,33.6621,330000.0],["2006-01-24",33.7478,34.0959,33.7478,34.0202,261900.0],["2006-01-25",34.1211,34.1463,33.7982,34.1009,134200.0],["2006-01-26",34.227,34.9837,34.0707,34.9787,201300.0],["2006-01-27",35.014,35.7303,34.8677,35.5033,255300.0],["2006-01-30",35.5638,36.0431,35.4226,35.5638,208000.0],["2006-01-31",35.463,35.9977,35.0443,35.6849,161700.0],["2006-02-01",35.917,35.9825,35.6143,35.7707,124300.0],["2006-02-02",35.811,35.8615,35.2107,35.3419,122000.0],["2006-02-03",35.2612,36.0431,35.2057,35.8968,111900.0],["2006-02-06",35.7707,36.0784,35.5891,35.9371,128900.0],["2006-02-07",35.8817,35.9119,35.0947,35.2309,126400.0],["2006-02-08",35.246,35.4478,34.4894,35.3368,150300.0],["2006-02-09",35.4629,35.9371,35.2057,35.2359,105300.0],["2006-02-10",35.1098,35.7808,34.4994,35.6446,114200.0],["2006-02-13",35.584,35.7959,35.3167,35.6546,243800.0],["2006-02-14",36.0683,36.0784,33.0113,35.0796,888700.0],["2006-02-15",35.0796,35.3066,33.995,34.7416,486500.0],["2006-02-16",35.0594,35.2814,34.5953,34.7315,308600.0],["2006-02-17",34.7315,34.7416,34.4793,34.6155,237200.0],["2006-02-21",34.6054,36.0229,34.5751,35.5487,327000.0],["2006-02-22",35.463,36.4315,35.3923,36.371,151700.0],["2006-02-23",36.4719,36.6989,36.0885,36.149,221400.0],["2006-02-24",36.144,36.7594,35.7656,36.4466,100500.0],["2006-02-27",36.5727,36.825,36.4466,36.4466,109800.0],["2006-02-28",36.4214,36.4214,34.9535,35.1199,242400.0],["2006-03-01",35.246,35.9422,35.1502,35.7303,237200.0],["2006-03-02",35.695,35.8766,35.0241,35.2612,187600.0],["2006-03-03",35.1603,35.6899,34.9434,35.357,107500.0],["2006-03-06",35.6445,35.6445,34.7718,34.908,212600.0],["2006-03-07",34.8576,34.9585,34.0354,34.111,207000.0],["2006-03-08",34.111,34.2876,33.5511,33.5864,285200.0],["2006-03-09",33.7377,33.9899,33.3896,33.6015,345900.0],["2006-03-10",33.6217,34.8021,33.6217,34.4036,440200.0],["2006-03-13",34.4793,35.2814,34.4793,34.9837,165200.0],["2006-03-14",34.9837,35.5689,34.9686,35.3015,138500.0],["2006-03-15",35.3974,35.7959,35.0947,35.7606,102400.0],["2006-03-16",35.6849,36.2499,35.6546,36.0229,224200.0],["2006-03-17",35.9977,35.9977,35.3772,35.69,302600.0],["2006-03-20",35.8161,36.1793,35.5033,35.8665,145800.0],["2006-03-21",35.9926,36.1288,35.1855,35.2158,174900.0],["2006-03-22",35.1401,35.7253,34.6306,35.5033,164100.0],["2006-03-23",35.5638,36.4416,35.5638,36.4214,140500.0],["2006-03-24",36.4214,36.4214,35.6395,35.7808,139800.0],["2006-03-27",35.7606,35.7858,35.2965,35.4175,90400.0],["2006-03-28",35.3873,36.1288,35.3873,35.69,86400.0],["2006-03-29",35.8161,36.1339,35.5689,36.1339,73500.0],["2006-03-30",35.9422,36.1187,35.0039,35.5487,87800.0],["2006-03-31",35.2107,35.8917,35.2006,35.8413,107500.0],["2006-04-03",35.8362,37.1276,35.6143,35.6143,304900.0],["2006-04-04",35.5386,35.6092,34.7063,35.019,235500.0],["2006-04-05",34.8929,35.2259,34.2674,35.1956,331200.0],["2006-04-06",35.3217,35.3217,34.1615,34.4288,264800.0],["2006-04-07",34.3834,34.5751,32.9054,33.2434,455400.0],["2006-04-10",33.2434,33.3039,32.0831,32.4867,405000.0],["2006-04-11",32.4867,32.6437,31.7473,32.2942,349200.0],["2006-04-12",32.3094,32.8665,32.1879,32.6386,231400.0],["2006-04-13",32.6336,32.6336,31.0839,31.7524,493300.0],["2006-04-17",31.7524,31.9296,30.9472,31.4688,412000.0],["2006-04-18",32.4107,33.5248,32.4107,33.3527,654000.0],["2006-04-19",33.3577,34.4972,32.9982,34.4972,432000.0],["2006-04-20",34.4364,34.5529,33.2058,33.6363,310000.0],["2006-04-21",33.6312,34.0313,33.3223,33.6768,267400.0],["2006-04-24",33.6768,34.0515,32.1069,32.8057,467300.0],["2006-04-25",32.8918,32.9171,31.9296,32.2335,395900.0],["2006-04-26",32.2588,33.3121,32.2588,33.2767,450600.0],["2006-04-27",32.8716,32.9323,32.1828,32.4107,397800.0],["2006-04-28",32.2841,32.5069,31.8385,32.1322,238800.0],["2006-05-01",32.0562,32.4107,31.9195,31.9853,214000.0],["2006-05-02",32.5626,33.2716,32.4208,32.5424,288500.0],["2006-05-03",32.5627,33.0893,32.1322,33.0083,290000.0],["2006-05-04",33.0691,33.2109,32.7855,33.0184,241900.0],["2006-05-05",33.0488,33.7983,33.0488,33.2666,193800.0],["2006-05-08",33.2159,33.5299,32.7905,32.826,136600.0],["2006-05-09",32.7652,33.5704,32.6285,33.3577,228100.0],["2006-05-10",33.3577,33.9047,32.9678,33.14,215700.0],["2006-05-11",33.0691,33.0741,32.6893,32.7905,239500.0],["2006-05-12",32.6639,32.6639,31.798,31.8182,312400.0],["2006-05-15",31.7676,31.7726,30.7497,31.0181,263900.0],["2006-05-16",30.8915,31.2308,30.1622,30.2787,308000.0],["2006-05-17",30.0306,30.4813,29.3975,30.3344,665800.0],["2006-05-18",30.3851,31.8537,30.3851,30.9928,486700.0],["2006-05-19",30.8408,30.9624,30.0609,30.38,344100.0],["2006-05-22",29.8887,29.9039,29.0835,29.4532,340200.0],["2006-05-23",29.4583,29.9495,29.3722,29.3722,327400.0],["2006-05-24",29.352,29.5039,27.6605,29.0329,554200.0],["2006-05-25",29.1849,29.1849,28.091,28.8304,289600.0],["2006-05-26",28.957,29.2709,28.6531,29.0937,182100.0],["2006-05-30",28.9671,29.0228,28.1416,28.2682,204200.0],["2006-05-31",28.2986,28.567,27.8783,28.3644,227800.0],["2006-06-01",28.41,29.595,28.3695,29.5697,463900.0],["2006-06-02",29.6963,29.9293,29.2912,29.8736,434100.0],["2006-06-05",29.8533,29.8685,28.4303,28.9671,357500.0],["2006-06-06",28.9418,29.1848,28.2378,28.6177,487700.0],["2006-06-07",28.567,28.8607,28.1821,28.2277,437000.0],["2006-06-08",28.1568,28.4353,27.0781,28.2176,544500.0],["2006-06-09",28.2784,28.6683,28.0555,28.3594,232100.0],["2006-06-12",28.3087,28.3087,26.2223,26.5109,644000.0],["2006-06-13",26.9667,27.7466,26.9667,27.4326,805100.0],["2006-06-14",27.3871,28.5923,27.3871,28.329,635600.0],["2006-06-15",28.329,29.8989,28.2986,29.8888,623700.0],["2006-06-16",29.7976,29.9901,28.8101,29.6254,533400.0],["2006-06-19",29.7267,29.8888,28.8202,28.9975,280100.0],["2006-06-20",28.9975,29.1696,28.3695,28.9975,244800.0],["2006-06-21",28.9316,29.7571,28.9316,29.6204,294800.0],["2006-06-22",29.4938,29.6204,28.8658,29.0785,242900.0],["2006-06-23",29.3216,29.8179,28.7291,29.433,144400.0],["2006-06-26",29.5596,30.0913,29.4178,29.8634,181100.0],["2006-06-27",30.0306,30.1825,29.1139,29.1848,353900.0],["2006-06-28",29.2709,29.3925,28.6835,29.0127,196400.0],["2006-06-29",29.1291,30.2888,29.1291,30.2888,355600.0],["2006-06-30",30.3344,30.7244,29.8027,30.2939,541100.0],["2006-07-03",30.4205,31.0029,30.3091,30.7902,69300.0],["2006-07-05",30.5876,30.6079,29.8989,30.0863,179000.0],["2006-07-06",30.2129,30.3901,29.433,29.6153,225000.0],["2006-07-07",29.2456,29.3824,28.5113,28.6632,252800.0],["2006-07-10",28.7139,29.276,28.4353,28.6987,195900.0],["2006-07-11",28.4708,28.8658,27.8479,28.7645,278600.0],["2006-07-12",28.5865,28.6475,27.6658,27.8642,291100.0],["2006-07-13",27.7116,27.7218,26.6587,26.7299,410800.0],["2006-07-14",26.6027,26.7197,25.7533,26.5112,356300.0],["2006-07-17",26.5519,26.8316,26.2467,26.4145,281200.0],["2006-07-18",26.6027,26.8113,26.0025,26.5519,420600.0],["2006-07-19",26.6536,27.5997,26.5926,27.5895,433600.0],["2006-07-20",27.5183,27.7269,23.4694,23.5762,2306600.0],["2006-07-21",23.3982,23.3982,21.1805,21.6891,1667400.0],["2006-07-24",21.9994,22.9048,21.974,22.3809,805800.0],["2006-07-25",22.3758,22.9099,22.1927,22.4317,569200.0],["2006-07-26",22.2028,22.4826,21.7959,22.1265,428800.0],["2006-07-27",22.2486,22.5182,21.9129,22.0757,408900.0],["2006-07-28",22.1876,22.8845,22.1316,22.7929,305500.0],["2006-07-31",22.6657,22.6657,22.1672,22.5437,286700.0],["2006-08-01",22.4826,22.5589,22.096,22.3046,278500.0],["2006-08-02",22.386,22.6352,22.1418,22.3961,310700.0],["2006-08-03",22.269,23.5355,21.8722,23.4542,533500.0],["2006-08-04",23.7085,23.8458,22.62,23.1388,378100.0],["2006-08-07",22.6912,23.1083,22.5386,22.859,402300.0],["2006-08-08",22.8895,22.9404,22.1571,22.2486,365200.0],["2006-08-09",22.3758,22.6505,21.3178,21.4653,503000.0],["2006-08-10",21.3483,21.9791,21.1143,21.6789,395200.0],["2006-08-11",21.5518,21.7044,21.1092,21.5721,260500.0],["2006-08-14",21.6433,21.8875,21.4806,21.5263,287900.0],["2006-08-15",21.7451,22.4673,21.6484,22.4368,248700.0],["2006-08-16",22.4877,23.1439,22.4317,22.8743,310900.0],["2006-08-17",22.7064,22.8692,22.4775,22.6912,384900.0],["2006-08-18",22.798,23.3778,22.4673,23.2456,522000.0],["2006-08-21",23.0421,23.1439,22.3351,22.4521,324100.0],["2006-08-22",22.4063,22.6962,22.2435,22.4216,391800.0],["2006-08-23",22.4572,22.7624,21.8163,21.8976,328800.0],["2006-08-24",21.9383,22.1316,21.6891,21.862,337500.0],["2006-08-25",21.8722,22.3148,21.7095,21.8722,214000.0],["2006-08-28",21.7908,22.0248,21.7196,22.0045,312200.0],["2006-08-29",22.0808,22.6149,21.9434,22.5437,315100.0],["2006-08-30",22.5233,22.7369,22.2232,22.4063,196600.0],["2006-08-31",22.508,22.7013,22.269,22.3504,404200.0],["2006-09-01",22.3504,22.3809,22.0096,22.1723,414900.0],["2006-09-05",22.152,22.9964,21.8722,22.9048,485600.0],["2006-09-06",22.8132,22.8132,22.4317,22.5131,386900.0],["2006-09-07",22.3097,22.3453,21.7501,21.7857,393200.0],["2006-09-08",21.9333,22.0757,21.8061,22.0248,227600.0],["2006-09-11",21.7603,22.2029,21.4704,21.6789,311700.0],["2006-09-12",21.7298,22.4267,21.6942,22.3555,232500.0],["2006-09-13",22.5335,23.2558,22.4419,23.2558,327500.0],["2006-09-14",23.1947,23.3219,22.5538,22.6098,333000.0],["2006-09-15",22.8132,23.037,22.5742,22.7064,321300.0],["2006-09-18",22.5843,23.1032,22.5538,23.0269,243900.0],["2006-09-19",22.9913,23.1642,22.5996,23.037,298200.0],["2006-09-20",23.093,23.271,22.681,22.9557,307500.0],["2006-09-21",23.0116,23.271,22.742,23.1439,398600.0],["2006-09-22",22.9709,23.0574,22.5335,22.798,416300.0],["2006-09-25",22.6861,22.8387,22.3148,22.8387,399400.0],["2006-09-26",22.7624,23.3473,22.7624,23.2456,453800.0],["2006-09-27",23.1286,23.9577,23.1286,23.7543,372000.0],["2006-09-28",23.7899,24.0238,23.1184,23.4084,493100.0],["2006-09-29",23.4694,23.6423,23.3422,23.4033,448600.0],["2006-10-02",22.9658,23.2405,22.9251,23.0167,457000.0],["2006-10-03",22.8997,23.1795,22.6047,22.9302,317000.0],["2006-10-04",22.9251,23.7187,22.8183,23.6169,395900.0],["2006-10-05",23.3982,23.9374,23.327,23.8661,434000.0],["2006-10-06",23.7644,23.7644,23.2761,23.4999,232100.0],["2006-10-09",23.4236,23.7695,23.1337,23.6525,185800.0],["2006-10-10",23.6322,24.5579,23.5508,24.2426,369400.0],["2006-10-11",24.2426,24.2579,23.6801,23.9,219800.0],["2006-10-12",24.0022,24.7181,23.9716,24.6465,311100.0],["2006-10-13",24.7744,25.4698,24.6772,25.3777,373200.0],["2006-10-16",25.1323,26.155,25.1323,26.1192,473400.0],["2006-10-17",25.8635,25.9453,25.1783,25.2959,326800.0],["2006-10-18",25.526,25.8226,25.2908,25.572,207100.0],["2006-10-19",25.4698,25.8737,25.3675,25.5618,246400.0],["2006-10-20",25.6897,25.7203,25.1937,25.5005,177800.0],["2006-10-23",25.3726,25.9555,25.2601,25.6794,183500.0],["2006-10-24",25.5669,25.8328,25.3368,25.6538,272100.0],["2006-10-25",25.6078,26.5027,25.6078,26.5027,279900.0],["2006-10-26",26.3339,26.3339,24.9329,26.0271,961300.0],["2006-10-27",25.5669,26.2879,25.4698,26.0067,464900.0],["2006-10-30",25.8021,25.8737,25.4135,25.6283,290900.0],["2006-10-31",25.5414,25.7459,25.2346,25.4647,351400.0],["2006-11-01",25.526,25.5669,24.7181,24.8562,429300.0],["2006-11-02",24.6976,24.7232,24.3193,24.5545,467900.0],["2006-11-03",24.6772,25.2346,24.6516,25.1732,332400.0],["2006-11-06",25.1681,25.5823,24.9891,25.4186,374600.0],["2006-11-07",25.4187,25.8993,25.4187,25.5823,190500.0],["2006-11-08",25.4902,26.1601,25.3164,26.0732,181400.0],["2006-11-09",26.0476,26.0731,25.4902,25.8328,212500.0],["2006-11-10",25.797,26.0783,25.4442,26.0783,101800.0],["2006-11-13",25.9504,26.5078,25.884,26.3595,211300.0],["2006-11-14",26.3288,26.8095,26.2828,26.7839,251700.0],["2006-11-15",26.6356,27.5202,26.6356,27.1674,176800.0],["2006-11-16",27.239,27.4486,27.0907,27.1418,154500.0],["2006-11-17",27.1367,27.3464,26.9271,27.3208,128500.0],["2006-11-20",27.2799,27.2799,26.8964,27.0498,138600.0],["2006-11-21",26.9629,27.3413,26.8504,27.2697,239200.0],["2006-11-22",27.2339,27.6379,27.0856,27.4845,167500.0],["2006-11-24",27.2543,27.5151,27.0498,27.4384,39200.0],["2006-11-27",27.3157,27.3157,26.2061,26.5385,285300.0],["2006-11-28",26.4106,26.7839,26.1959,26.3288,343500.0],["2006-11-29",26.4566,26.6663,26.068,26.6049,403000.0],["2006-11-30",26.6407,26.8044,26.3544,26.426,487100.0],["2006-12-01",26.3493,26.4822,26.0834,26.3339,475600.0],["2006-12-04",26.3339,26.9169,26.2521,26.4209,300800.0],["2006-12-05",26.3851,26.6714,26.1703,26.6203,254000.0],["2006-12-06",26.4362,26.5487,26.2112,26.3544,256600.0],["2006-12-07",26.3032,26.5385,26.1243,26.4004,253700.0],["2006-12-08",26.3339,26.5845,26.0783,26.1192,171600.0],["2006-12-11",26.0527,26.0783,25.5823,25.6283,289800.0],["2006-12-12",25.5925,25.5925,24.9891,25.2704,286000.0],["2006-12-13",25.2704,25.301,24.7181,24.8153,573600.0],["2006-12-14",24.7232,25.0556,24.58,24.8511,480700.0],["2006-12-15",24.7232,24.9431,24.5085,24.7079,423700.0],["2006-12-18",24.8102,24.9789,24.2886,24.3499,355700.0],["2006-12-19",24.1863,24.3346,23.8284,24.1147,427400.0],["2006-12-20",24.0738,24.4471,23.9562,24.2119,223000.0],["2006-12-21",24.2375,24.3653,23.9869,24.0636,273100.0],["2006-12-22",24.0892,24.1761,23.9971,24.0943,296000.0],["2006-12-26",24.1352,24.5238,24.0943,24.4573,150000.0],["2006-12-27",24.4318,24.8408,24.4318,24.713,201700.0],["2006-12-28",24.5442,24.6312,24.1914,24.2732,190400.0],["2006-12-29",24.2835,24.4164,24.0074,24.1147,261700.0],["2007-01-03",24.713,24.713,24.0125,24.309,328200.0],["2007-01-04",24.2017,24.3704,23.9102,24.0482,250300.0],["2007-01-05",23.7721,23.9818,23.404,23.6289,213500.0],["2007-01-08",23.6699,23.6801,23.4244,23.5267,194300.0],["2007-01-09",23.5318,23.6596,23.3733,23.5625,226400.0],["2007-01-10",23.4494,23.7373,23.3157,23.5265,162800.0],["2007-01-11",23.4956,24.272,23.4956,24.1743,232200.0],["2007-01-12",23.9943,24.1177,23.6653,24.0715,338600.0],["2007-01-16",23.8812,25.2694,23.8555,24.6833,1038700.0],["2007-01-17",24.5393,25.1254,24.4828,24.8684,502400.0],["2007-01-18",24.8889,25.074,24.7758,24.8992,462700.0],["2007-01-19",24.9249,25.2488,24.781,25.1409,324000.0],["2007-01-22",25.0894,25.1306,24.344,24.8067,481400.0],["2007-01-23",24.6473,25.8915,24.5753,25.7321,604500.0],["2007-01-24",25.6036,25.9686,25.3876,25.7989,613600.0],["2007-01-25",25.7218,26.1948,25.7064,25.9892,480100.0],["2007-01-26",26.0354,26.2102,25.8041,26.0354,313700.0],["2007-01-29",25.9378,26.2565,25.8349,26.0354,264100.0],["2007-01-30",25.912,26.1691,25.727,25.9635,335900.0],["2007-01-31",25.9686,26.4827,25.7424,26.2308,461700.0],["2007-02-01",26.2308,27.3413,26.2308,27.2076,607400.0],["2007-02-02",27.3105,27.7115,27.1614,27.5573,488200.0],["2007-02-05",27.5573,27.5573,26.7861,27.0071,392000.0],["2007-02-06",27.0688,27.1562,26.7861,27.1305,304500.0],["2007-02-07",27.1819,27.3773,26.9146,27.0843,223600.0],["2007-02-08",27.1357,27.3516,26.9763,27.2745,679300.0],["2007-02-09",27.1819,27.7372,27.146,27.6806,643700.0],["2007-02-12",27.5778,27.912,27.3105,27.84,651100.0],["2007-02-13",27.3773,27.7372,26.601,26.8426,847200.0],["2007-02-14",26.8683,27.4236,26.5547,26.6318,650900.0],["2007-02-15",26.6061,26.8889,26.2257,26.6575,522100.0],["2007-02-16",26.6524,27.0945,26.0869,27.0277,501700.0],["2007-02-20",26.9814,27.2025,26.7347,27.1305,295100.0],["2007-02-21",26.8118,27.1871,26.7552,27.1665,252300.0],["2007-02-22",27.2334,27.3876,26.8221,27.0997,233500.0],["2007-02-23",27.1459,27.1511,26.5496,26.8323,285400.0],["2007-02-26",26.7552,26.8889,26.3748,26.601,244600.0],["2007-02-27",25.7064,26.457,24.308,26.1074,408400.0],["2007-02-28",26.0663,26.3028,25.8349,25.8812,336300.0],["2007-03-01",25.7064,25.9275,24.7707,25.5727,807600.0],["2007-03-02",25.4493,25.6087,25.2334,25.2642,477600.0],["2007-03-05",25.0432,25.5007,24.9403,25.11,453100.0],["2007-03-06",25.2694,25.7887,25.2283,25.6807,344200.0],["2007-03-07",25.6087,25.8247,25.4082,25.475,333400.0],["2007-03-08",25.6293,25.7321,25.0277,25.4236,337700.0],["2007-03-09",25.5521,25.7424,25.3105,25.5727,197300.0],["2007-03-12",25.6344,25.6344,25.2951,25.4802,235900.0],["2007-03-13",25.2951,25.2951,24.9609,25.0123,395300.0],["2007-03-14",24.8838,25.583,24.7553,25.4185,344100.0],["2007-03-15",25.4134,25.5573,25.2488,25.475,220800.0],["2007-03-16",25.4699,26.1845,25.4031,25.4339,481100.0],["2007-03-19",25.6036,26.1897,25.6036,26.1897,244700.0],["2007-03-20",26.0869,26.4262,26.0046,26.421,151300.0],["2007-03-21",26.1177,26.4262,25.6755,26.2308,451300.0],["2007-03-22",26.4159,26.5598,26.2205,26.5598,291800.0],["2007-03-23",26.6421,26.9352,26.6421,26.8066,217200.0],["2007-03-26",26.7038,26.9866,26.5341,26.7038,298100.0],["2007-03-27",26.7192,26.9712,26.5907,26.8838,334000.0],["2007-03-28",26.7861,26.9043,26.3388,26.4056,459000.0],["2007-03-29",26.6061,26.7295,26.0097,26.2873,293800.0],["2007-03-30",26.2617,26.6061,26.1074,26.2565,349800.0],["2007-04-02",26.2976,26.4982,26.1434,26.4673,243900.0],["2007-04-03",26.5701,26.8683,26.4519,26.7655,318100.0],["2007-04-04",26.8118,26.8118,26.4622,26.529,224700.0],["2007-04-05",26.529,26.9557,26.5136,26.7861,89500.0],["2007-04-09",26.8118,26.9197,26.637,26.7141,122600.0],["2007-04-10",26.7552,26.7552,26.0457,26.0663,649500.0],["2007-04-11",26.2422,26.2474,25.673,25.9835,623100.0],["2007-04-12",25.9317,26.2785,25.7765,26.1129,189400.0],["2007-04-13",26.087,26.294,25.9266,26.0301,446200.0],["2007-04-16",26.0301,26.0818,25.7506,25.8231,471200.0],["2007-04-17",25.8748,26.3354,25.7454,26.0456,817500.0],["2007-04-18",25.8282,26.0456,25.0986,25.3418,988000.0],["2007-04-19",25.8231,28.5917,25.7506,27.2203,2228200.0],["2007-04-20",27.5101,27.8103,27.1013,27.1582,568000.0],["2007-04-23",27.0806,27.5825,27.0806,27.3962,237600.0],["2007-04-24",27.3963,27.5722,27.0961,27.5722,276200.0],["2007-04-25",27.6861,28.2242,27.6188,27.9707,259700.0],["2007-04-26",27.9189,28.1984,27.7999,28.1259,257000.0],["2007-04-27",28.1311,28.3174,28.0586,28.1414,199800.0],["2007-04-30",28.2191,28.2967,27.4221,27.5153,388300.0],["2007-05-01",27.5256,27.7223,27.1168,27.7016,226900.0],["2007-05-02",27.6912,28.3329,27.5877,28.0224,249200.0],["2007-05-03",28.0483,28.307,27.981,28.1052,451500.0],["2007-05-04",28.1932,28.9539,28.1621,28.8401,450400.0],["2007-05-07",28.9798,29.0833,28.6331,28.8504,202800.0],["2007-05-08",28.721,29.1299,28.69,29.104,252200.0],["2007-05-09",29.0264,29.6474,28.8245,29.4973,152400.0],["2007-05-10",29.1971,29.6267,29.1971,29.2799,586400.0],["2007-05-11",29.3213,29.518,29.1713,29.3679,206000.0],["2007-05-14",29.2903,29.3783,28.9539,29.223,331000.0],["2007-05-15",29.2799,29.6422,28.7676,28.8245,382800.0],["2007-05-16",28.928,28.928,28.4519,28.7624,269400.0],["2007-05-17",28.6331,28.7469,28.3795,28.483,306000.0],["2007-05-18",28.4985,28.8918,28.3381,28.8038,194500.0],["2007-05-21",28.8038,29.5697,28.7003,29.3731,157500.0],["2007-05-22",29.3731,30.0251,29.2851,29.9786,446300.0],["2007-05-23",30.0821,30.2477,29.6215,29.8544,427700.0],["2007-05-24",30.2114,30.7703,29.7457,29.875,550200.0],["2007-05-25",30.0044,30.5271,29.9993,30.465,190200.0],["2007-05-29",30.6617,31.0343,30.6617,30.9359,209100.0],["2007-05-30",30.8686,32.3383,30.584,32.2814,729100.0],["2007-05-31",32.2814,33.1198,32.1572,32.7109,621900.0],["2007-06-01",32.7109,33.3578,32.654,32.861,692700.0],["2007-06-04",32.8455,33.0318,32.5971,32.7058,254300.0],["2007-06-05",32.6074,32.6074,32.0899,32.4367,364700.0],["2007-06-06",32.1779,32.3435,31.9761,32.2038,411700.0],["2007-06-07",31.8829,31.9761,31.1636,31.3085,523200.0],["2007-06-08",31.2568,31.2568,30.8893,31.1377,501500.0],["2007-06-11",31.1119,31.8778,31.0601,31.6708,451400.0],["2007-06-12",31.5,31.5,30.8583,30.9049,278400.0],["2007-06-13",31.0498,31.4638,30.9463,31.3603,358000.0],["2007-06-14",31.4534,31.7794,30.967,30.998,412500.0],["2007-06-15",30.1545,30.998,29.8802,30.3356,1175500.0],["2007-06-18",30.4236,30.7807,30.1235,30.5323,883300.0],["2007-06-19",30.4909,30.5323,29.4714,29.5387,826500.0],["2007-06-20",29.8078,29.9009,29.0781,29.1661,686400.0],["2007-06-21",29.135,29.4921,28.8608,29.1971,753200.0],["2007-06-22",28.9746,29.1816,28.4261,28.721,859000.0],["2007-06-25",28.721,28.7417,27.9707,28.1,460100.0],["2007-06-26",28.2242,28.3484,27.6032,27.8827,455400.0],["2007-06-27",27.8775,28.4054,27.4894,28.3277,459800.0],["2007-06-28",28.2708,28.7055,28.2708,28.3329,497300.0],["2007-06-29",28.4105,28.5296,28.1466,28.1518,320100.0],["2007-07-02",28.3381,28.7107,28.2036,28.6072,592700.0],["2007-07-03",28.5451,28.7883,28.4675,28.7314,213000.0],["2007-07-05",28.9798,29.963,28.9539,29.932,541700.0],["2007-07-06",30.0407,30.4081,29.5387,30.1235,484900.0],["2007-07-09",29.342,30.0458,29.2437,29.9527,600400.0],["2007-07-10",29.8078,29.9268,29.399,29.5232,383600.0],["2007-07-11",29.7314,29.773,29.4659,29.5908,221400.0],["2007-07-12",29.7834,30.1373,29.6689,30.0593,272100.0],["2007-07-13",29.9708,30.4445,29.7209,30.3247,200200.0],["2007-07-16",30.2258,30.2258,29.8303,29.9604,318000.0],["2007-07-17",29.7782,29.8146,29.3618,29.4399,473400.0],["2007-07-18",29.1484,29.2057,28.6747,28.784,539800.0],["2007-07-19",28.7788,28.8881,28.1698,28.326,426700.0],["2007-07-20",26.6552,27.743,25.8692,27.3162,2180100.0],["2007-07-23",27.3266,27.8211,27.0976,27.0976,637800.0],["2007-07-24",26.65,27.4307,26.4105,26.65,601100.0],["2007-07-25",26.65,26.9414,26.3272,26.7124,659700.0],["2007-07-26",26.3377,26.5823,25.5985,25.9941,540900.0],["2007-07-27",25.9941,26.3793,25.8484,26.0254,459400.0],["2007-07-30",26.1555,26.5563,25.9056,26.4314,371000.0],["2007-07-31",26.65,26.7593,25.9733,25.9785,466600.0],["2007-08-01",26.0253,26.4522,25.7911,26.0618,475200.0],["2007-08-02",26.1086,26.3324,25.8119,26.0462,228800.0],["2007-08-03",26.0306,26.1867,25.0572,25.1249,287600.0],["2007-08-06",25.0572,25.1769,24.5315,25.1561,427200.0],["2007-08-07",24.9843,25.7547,24.9219,25.3279,352100.0],["2007-08-08",25.5048,26.9102,25.5048,26.5094,540900.0],["2007-08-09",26.4001,27.5088,26.1347,27.2277,620000.0],["2007-08-10",25.8744,26.5459,24.7709,24.9063,811200.0],["2007-08-13",25.1145,25.6089,23.7924,25.3279,856100.0],["2007-08-14",25.6714,25.6714,24.2192,24.2192,225900.0],["2007-08-15",24.2036,24.3701,23.6414,23.6831,257800.0],["2007-08-16",23.6362,24.3597,23.022,24.2452,610000.0],["2007-08-17",25.3487,25.7651,24.5627,24.797,417900.0],["2007-08-20",24.9531,25.5413,24.8542,24.9843,228800.0],["2007-08-21",24.8542,24.9947,24.6148,24.8958,148800.0],["2007-08-22",24.9843,25.0416,24.6981,24.9843,244100.0],["2007-08-23",25.052,25.281,24.8074,24.8594,251800.0],["2007-08-24",24.9635,25.458,24.9635,25.4424,135700.0],["2007-08-27",25.4424,25.5569,24.9115,24.9843,141000.0],["2007-08-28",24.9895,24.9948,24.1619,24.2088,158200.0],["2007-08-29",24.2973,24.6512,24.2452,24.594,92000.0],["2007-08-30",24.3857,25.0832,24.3857,24.6824,97000.0],["2007-08-31",25.078,25.1145,24.5731,25.0468,97700.0],["2007-09-04",24.9843,25.687,24.8698,25.3331,151400.0],["2007-09-05",25.1873,25.484,25.0884,25.2394,224000.0],["2007-09-06",25.2758,25.3227,24.7865,24.9947,112100.0],["2007-09-07",24.7241,24.8854,24.5731,24.8126,246800.0],["2007-09-10",24.9219,24.9479,24.3389,24.4482,200400.0],["2007-09-11",24.4326,24.5055,23.9954,24.1827,450900.0],["2007-09-12",24.188,24.5627,24.1047,24.2921,264200.0],["2007-09-13",24.4378,24.7241,24.1984,24.4899,216900.0],["2007-09-14",24.2973,25.1509,24.1984,24.9375,155500.0],["2007-09-17",24.9167,24.9843,24.5836,24.7085,242900.0],["2007-09-18",24.7917,25.9889,24.5992,25.8744,200400.0],["2007-09-19",25.9681,26.3377,25.8692,26.2075,315400.0],["2007-09-20",26.2127,26.244,25.0624,25.7547,338000.0],["2007-09-21",25.9733,26.2179,25.7495,25.8796,268500.0],["2007-09-24",25.9369,26.0254,25.3018,25.4216,179600.0],["2007-09-25",25.255,25.255,24.1151,24.5731,673900.0],["2007-09-26",24.5159,25.0832,24.5055,25.0728,195400.0],["2007-09-27",25.0832,25.2706,24.6981,25.0624,214600.0],["2007-09-28",24.9271,25.1145,24.0266,24.1671,346800.0],["2007-10-01",24.0943,24.1515,23.5009,23.6154,423400.0],["2007-10-02",23.6831,23.8861,23.1886,23.2979,370200.0],["2007-10-03",23.2562,23.4124,22.7722,22.97,360700.0],["2007-10-04",23.0324,23.1938,22.7409,23.0428,217300.0],["2007-10-05",23.3343,23.7143,23.1626,23.4801,400500.0],["2007-10-08",23.4749,23.579,22.9283,23.147,151400.0],["2007-10-09",23.3083,23.402,22.9231,23.199,252700.0],["2007-10-10",23.2563,23.3708,22.9075,23.0324,252400.0],["2007-10-11",23.1375,23.5052,22.9169,23.1427,532300.0],["2007-10-12",23.2741,23.3949,23.0902,23.3949,262700.0],["2007-10-15",23.4474,23.4789,22.5072,22.5229,221300.0],["2007-10-16",22.3811,22.4442,22.0607,22.0607,246500.0],["2007-10-17",22.3654,22.4757,21.5985,21.8716,262800.0],["2007-10-18",21.5355,21.5985,21.089,21.3779,780600.0],["2007-10-19",21.3359,21.5617,21.0732,21.0732,606700.0],["2007-10-22",21.0102,21.4252,20.5217,20.6951,617300.0],["2007-10-23",21.5512,22.192,21.1047,21.5144,699500.0],["2007-10-24",21.4304,21.8296,21.0627,21.4882,348200.0],["2007-10-25",21.63,21.6825,21.0575,21.3201,204300.0],["2007-10-26",21.5302,21.7508,21.0155,21.6563,234800.0],["2007-10-29",21.7245,21.8454,21.2886,21.4252,186700.0],["2007-10-30",21.3779,21.4882,21.2728,21.3621,192200.0],["2007-10-31",21.4777,22.0607,21.173,21.8716,269700.0],["2007-11-01",21.6405,21.7035,21.0155,21.0837,336600.0],["2007-11-02",21.6773,21.6825,21.0312,21.4146,252100.0],["2007-11-05",21.1888,21.4094,21.026,21.2098,242100.0],["2007-11-06",21.1205,21.9557,21.1205,21.9031,244500.0],["2007-11-07",21.6142,21.6142,20.8001,20.8369,183700.0],["2007-11-08",20.7948,20.9997,19.8336,20.2486,401500.0],["2007-11-09",20.0122,20.9945,19.8914,20.6373,409600.0],["2007-11-12",20.7266,21.0732,20.5112,20.6058,407400.0],["2007-11-13",20.8789,20.9472,19.9282,20.6058,389600.0],["2007-11-14",20.7003,20.7318,20.0805,20.2118,285300.0],["2007-11-15",20.2171,20.3904,19.1718,19.6393,563500.0],["2007-11-16",19.7128,20.4114,19.6655,19.9754,587900.0],["2007-11-19",19.8179,19.8809,19.4712,19.7076,642700.0],["2007-11-20",19.8809,19.8809,18.9775,19.3977,352600.0],["2007-11-21",19.2348,19.5815,19.0615,19.2821,294300.0],["2007-11-23",19.3399,19.7916,19.2243,19.5762,60600.0],["2007-11-26",19.5605,19.6761,19.0405,19.135,370800.0],["2007-11-27",19.1613,19.4922,19.051,19.3872,229100.0],["2007-11-28",19.6393,20.5427,19.3189,20.5427,316000.0],["2007-11-29",20.4849,20.5585,20.0122,20.0227,146200.0],["2007-11-30",19.4449,19.7023,18.9092,19.0405,834100.0],["2007-12-03",19.1403,19.1508,18.5678,18.7043,402700.0],["2007-12-04",18.4942,18.8041,18.4942,18.6676,398500.0],["2007-12-05",18.8094,18.8882,18.4102,18.8251,244100.0],["2007-12-06",18.7516,20.1068,18.6361,20.1068,452500.0],["2007-12-07",20.1225,20.8316,19.6708,20.3011,476700.0],["2007-12-10",20.3379,21.2466,20.0858,20.8474,382100.0],["2007-12-11",20.9944,20.9944,19.8967,19.9649,420400.0],["2007-12-12",20.3536,20.674,19.3977,19.5395,437000.0],["2007-12-13",19.3294,19.508,19.0878,19.2716,237400.0],["2007-12-14",19.0983,19.3031,18.7884,19.0825,377800.0],["2007-12-17",19.0878,19.1561,18.6886,18.9039,319400.0],["2007-12-18",19.1718,19.6918,18.9407,19.6918,290400.0],["2007-12-19",19.9072,20.8736,19.9072,20.2801,572700.0],["2007-12-20",20.527,20.527,19.5658,19.8914,673200.0],["2007-12-21",20.2066,21.0995,20.112,20.7843,982900.0],["2007-12-24",20.9157,21.4252,20.8789,20.9052,119700.0],["2007-12-26",21.047,21.047,20.4114,20.7161,202200.0],["2007-12-27",20.7371,20.8316,19.7654,19.8914,202100.0],["2007-12-28",19.9597,20.0753,19.3084,19.3662,214000.0],["2007-12-31",19.3031,19.3241,18.8514,19.3084,296300.0],["2008-01-02",19.2453,19.55,18.6676,18.7043,352800.0],["2008-01-03",18.6833,18.7989,18.4364,18.4364,436200.0],["2008-01-04",18.2263,18.3839,17.2704,17.4857,417900.0],["2008-01-07",17.5908,18.1108,17.2599,17.8482,457400.0],["2008-01-08",18.032,18.053,17.4542,17.6013,594900.0],["2008-01-09",17.596,17.7851,17.2861,17.6381,649600.0],["2008-01-10",17.4752,18.1476,17.055,17.8534,667800.0],["2008-01-11",17.9544,17.9916,17.4867,17.7259,285700.0],["2008-01-14",17.8853,17.8853,17.3432,17.4601,443600.0],["2008-01-15",17.1571,17.6621,17.1146,17.5026,728000.0],["2008-01-16",17.5823,17.8587,17.3432,17.5664,645900.0],["2008-01-17",17.5983,18.2202,16.8542,17.0189,512600.0],["2008-01-18",17.1199,17.4335,16.2642,16.7107,526700.0],["2008-01-22",16.0463,19.5011,16.0197,16.9126,383400.0],["2008-01-23",16.5565,17.9491,16.3758,17.795,521700.0],["2008-01-24",17.8375,18.47,17.8375,18.0394,742200.0],["2008-01-25",18.1989,18.3424,16.8754,17.0349,638300.0],["2008-01-28",17.2741,17.29,16.902,17.2156,509700.0],["2008-01-29",17.3219,17.6514,16.8117,17.6036,622900.0],["2008-01-30",17.5664,18.082,17.2741,17.6461,481900.0],["2008-01-31",17.5133,20.0379,17.407,19.5596,1029000.0],["2008-02-01",19.6021,20.1549,19.1397,19.7775,966400.0],["2008-02-04",19.7722,19.8253,19.2353,19.7669,629600.0],["2008-02-05",19.6552,20.0804,18.7464,18.9483,569500.0],["2008-02-06",18.9377,19.2832,18.454,18.9377,623000.0],["2008-02-07",18.943,19.7137,18.656,19.4373,400600.0],["2008-02-08",19.2619,20.0751,19.1875,19.4054,534300.0],["2008-02-11",19.5702,19.6659,18.9855,19.0972,459600.0],["2008-02-12",19.1609,20.0113,19.0865,19.5861,525600.0],["2008-02-13",19.7722,20.4525,19.4426,20.3781,378400.0],["2008-02-14",20.3834,20.3834,19.6978,19.9104,349400.0],["2008-02-15",19.6712,20.1177,19.4426,19.9423,498900.0],["2008-02-19",19.0121,19.5596,18.167,19.0227,1300600.0],["2008-02-20",18.3371,18.9802,17.7896,18.9058,605200.0],["2008-02-21",19.1184,19.5915,18.2999,18.4912,351800.0],["2008-02-22",18.6294,18.672,17.9916,18.555,362700.0],["2008-02-25",18.5975,19.432,18.2574,19.3576,421100.0],["2008-02-26",19.1981,20.0326,19.1503,19.9582,666800.0],["2008-02-27",19.7296,21.1913,19.6659,20.6332,874000.0],["2008-02-28",20.6173,20.7076,20.0379,20.41,425600.0],["2008-02-29",20.0592,20.7236,19.6818,20.1974,496600.0],["2008-03-03",20.2771,20.309,19.5861,20.2824,299000.0],["2008-03-04",20.107,20.9946,19.7562,20.3409,311100.0],["2008-03-05",20.208,21.2445,20.0592,20.6864,274200.0],["2008-03-06",20.5375,21.1488,20.2505,20.3781,265900.0],["2008-03-07",20.1974,21.2817,19.7722,20.3781,366100.0],["2008-03-10",20.3728,20.5535,19.6871,19.8147,201600.0],["2008-03-11",20.4153,21.9248,20.2293,20.6226,336300.0],["2008-03-12",20.8086,21.1275,20.5322,20.5322,355300.0],["2008-03-13",20.1921,21.5952,20.0804,21.4943,601800.0],["2008-03-14",21.7281,21.7813,20.4472,21.5262,519900.0],["2008-03-17",20.782,21.76,20.3409,21.2073,434200.0],["2008-03-18",20.782,21.9726,20.0379,21.0159,910400.0],["2008-03-19",21.4624,21.7388,20.6226,20.8883,488500.0],["2008-03-20",20.9681,21.8344,20.596,21.2073,852300.0],["2008-03-24",21.3401,22.2968,21.2073,21.9726,456200.0],["2008-03-25",22.1374,22.8549,22.1268,22.5892,357800.0],["2008-03-26",22.2277,23.8329,21.7972,23.2801,441400.0],["2008-03-27",22.8549,23.1366,21.7122,22.1374,303800.0],["2008-03-28",22.1746,22.2809,21.5315,21.8716,159400.0],["2008-03-31",21.861,22.4669,21.7334,22.0151,306700.0],["2008-04-01",22.9878,23.1792,22.0311,22.8762,453300.0],["2008-04-02",23.1207,23.1898,22.2596,22.6211,337100.0],["2008-04-03",22.5094,22.6795,21.9142,22.2224,617900.0],["2008-04-04",22.3234,22.4722,22.1587,22.3553,353800.0],["2008-04-07",22.3553,22.5201,21.877,22.063,296500.0],["2008-04-08",21.8929,22.7699,21.8132,22.5998,256000.0],["2008-04-09",22.7752,22.7752,21.3295,21.4517,252900.0],["2008-04-10",21.0,22.8709,20.7289,22.451,543500.0],["2008-04-11",22.3113,23.8102,21.5592,23.4449,552700.0],["2008-04-14",23.504,24.009,22.8861,22.9237,402400.0],["2008-04-15",22.9613,23.5845,22.7733,23.1333,182800.0],["2008-04-16",23.144,24.0466,22.6229,22.8056,329300.0],["2008-04-17",23.7994,24.9276,23.2407,24.5193,1317500.0],["2008-04-18",25.1801,25.1801,24.0251,24.2239,706700.0],["2008-04-21",23.9821,24.3958,23.2139,23.7726,467100.0],["2008-04-22",23.6168,24.2185,23.2891,24.2185,283400.0],["2008-04-23",24.3152,25.25,23.8639,24.9813,586800.0],["2008-04-24",24.9814,25.7389,24.5408,25.0297,498900.0],["2008-04-25",25.0888,25.7066,24.7235,25.3305,304600.0],["2008-04-28",25.164,25.8732,24.7611,25.5025,317300.0],["2008-04-29",25.5186,25.524,24.8202,25.0297,200200.0],["2008-04-30",25.0243,25.207,24.1325,24.3743,196100.0],["2008-05-01",24.197,24.4226,24.0143,24.1755,323300.0],["2008-05-02",24.2453,24.3367,23.966,24.0949,204300.0],["2008-05-05",24.0358,24.2561,23.8424,24.1594,317300.0],["2008-05-06",24.0627,24.1486,23.4986,23.9713,189400.0],["2008-05-07",23.8317,24.1755,23.273,23.6813,281000.0],["2008-05-08",23.7296,23.7726,22.9506,23.0151,269300.0],["2008-05-09",23.0097,23.2246,22.3973,22.4456,314200.0],["2008-05-12",22.6121,23.8317,22.3758,23.6597,425500.0],["2008-05-13",23.6114,23.7242,23.1709,23.5953,201100.0],["2008-05-14",23.5469,23.8156,23.4395,23.5201,164900.0],["2008-05-15",23.4341,23.8693,23.2783,23.7457,179300.0],["2008-05-16",23.8263,24.0788,23.418,23.7994,285800.0],["2008-05-19",23.7457,24.342,23.6598,24.197,465500.0],["2008-05-20",24.0197,24.3689,23.9552,24.2776,313000.0],["2008-05-21",24.2185,24.7074,23.3482,23.5631,306800.0],["2008-05-22",23.5577,24.0573,23.4717,23.6168,167200.0],["2008-05-23",23.4664,23.6436,23.0742,23.3374,159900.0],["2008-05-27",23.4502,23.7135,23.1333,23.5738,246200.0],["2008-05-28",23.7188,23.9713,23.5254,23.9552,182400.0],["2008-05-29",23.9284,24.5945,23.8048,24.3098,179800.0],["2008-05-30",24.5354,24.9867,24.2615,24.9813,341900.0],["2008-06-02",24.9008,24.976,24.1863,24.4441,320800.0],["2008-06-03",24.5838,24.8363,24.2937,24.6483,446600.0],["2008-06-04",24.5945,24.8417,24.009,24.1648,285200.0],["2008-06-05",24.1809,24.4763,23.6544,23.9713,315800.0],["2008-06-06",23.7672,23.9015,22.6229,22.6283,249600.0],["2008-06-09",22.596,22.8593,22.0051,22.263,209600.0],["2008-06-10",22.0534,22.3704,22.0373,22.1716,270900.0],["2008-06-11",22.0749,22.1286,21.5538,21.6344,147400.0],["2008-06-12",21.758,22.3435,21.7203,21.8224,212400.0],["2008-06-13",22.0212,22.1985,21.7741,22.0212,165500.0],["2008-06-16",21.8385,22.1394,21.8385,22.0266,88600.0],["2008-06-17",22.0588,22.2952,21.7418,21.989,160300.0],["2008-06-18",21.9191,22.1286,21.7203,22.0105,196300.0],["2008-06-19",21.9997,22.9613,21.9997,22.9613,242000.0],["2008-06-20",22.8969,23.1601,22.2522,22.8378,363800.0],["2008-06-23",22.9506,23.2729,22.4778,22.9828,322900.0],["2008-06-24",22.9936,23.187,22.6551,22.8217,238100.0],["2008-06-25",22.8915,23.4073,22.7787,23.0688,251800.0],["2008-06-26",22.6336,23.2246,22.5531,22.8432,593800.0],["2008-06-27",22.6981,22.8431,22.2253,22.7196,673200.0],["2008-06-30",22.639,22.768,22.2952,22.4564,275400.0],["2008-07-01",22.4026,23.4395,22.0803,22.9399,413600.0],["2008-07-02",22.9667,23.923,22.1448,22.1824,325300.0],["2008-07-03",22.5047,22.5047,21.6451,22.1179,108500.0],["2008-07-07",22.4832,22.6444,22.0266,22.0696,251900.0],["2008-07-08",22.0695,22.3704,21.4087,22.2146,477800.0],["2008-07-09",22.2522,23.0151,21.9299,21.9514,270600.0],["2008-07-10",22.0104,22.9452,21.7741,22.9452,222600.0],["2008-07-11",22.6575,23.6837,22.6575,23.4719,278300.0],["2008-07-14",23.6294,24.6338,23.2221,23.6945,259500.0],["2008-07-15",23.3905,23.3959,21.8322,22.424,450800.0],["2008-07-16",22.8041,22.9615,22.1308,22.6575,356600.0],["2008-07-17",24.7533,26.0509,23.6456,25.0845,1314100.0],["2008-07-18",25.546,26.7785,25.5406,26.0455,929900.0],["2008-07-21",26.2518,26.4907,25.8935,26.4907,409800.0],["2008-07-22",26.3333,27.4192,26.1541,27.4192,519200.0],["2008-07-23",27.4355,28.011,27.1694,27.8372,442200.0],["2008-07-24",27.8753,28.087,26.8111,26.9251,575600.0],["2008-07-25",27.3106,27.7938,26.8111,27.0934,359700.0],["2008-07-28",26.9197,27.1314,25.7849,26.3821,346200.0],["2008-07-29",26.4636,27.6364,26.4636,27.3757,243400.0],["2008-07-30",27.5441,27.6798,26.8871,27.2074,165500.0],["2008-07-31",26.9088,27.5929,26.8871,27.0771,174700.0],["2008-08-01",26.9414,27.2617,26.507,26.9142,148100.0],["2008-08-04",26.9142,27.2617,26.3713,26.8219,119900.0],["2008-08-05",27.3377,27.8481,26.7405,27.1531,215000.0],["2008-08-06",27.1368,27.392,26.8056,27.1531,111100.0],["2008-08-07",26.9848,27.0826,26.3441,26.5179,108800.0],["2008-08-08",26.3333,27.316,26.2953,27.1477,249100.0],["2008-08-11",27.0826,28.0436,26.8545,27.6364,299100.0],["2008-08-12",27.5278,27.7015,27.2129,27.4409,115500.0],["2008-08-13",27.5549,27.6852,27.012,27.2346,139800.0],["2008-08-14",27.012,27.6798,27.012,27.2997,111600.0],["2008-08-15",27.6961,28.8852,27.0228,27.6092,193800.0],["2008-08-18",27.6092,27.6907,26.6319,27.0391,67900.0],["2008-08-19",26.9468,26.9468,26.1975,26.5179,101000.0],["2008-08-20",26.8654,27.1314,25.7795,26.0021,133800.0],["2008-08-21",25.6709,26.4256,25.5243,25.8555,100800.0],["2008-08-22",26.1107,26.7242,26.0129,26.5776,49900.0],["2008-08-25",26.4256,26.4256,25.66,25.9315,116800.0],["2008-08-26",25.7034,26.9577,25.7034,26.4093,123500.0],["2008-08-27",26.3821,27.1151,26.317,26.8599,106100.0],["2008-08-28",27.0391,27.6907,27.0391,27.6364,177200.0],["2008-08-29",27.5278,27.7993,27.4355,27.7938,178900.0],["2008-09-02",28.1685,28.4617,26.0509,26.3333,383700.0],["2008-09-03",26.3278,26.6808,26.0672,26.5505,136800.0],["2008-09-04",26.3876,26.4093,25.622,25.8609,138400.0],["2008-09-05",25.7252,26.1812,25.0085,25.926,236500.0],["2008-09-08",26.7839,27.0934,26.241,26.9251,195900.0],["2008-09-09",26.8491,27.4083,25.622,25.6274,211300.0],["2008-09-10",25.7686,27.5332,25.736,27.2454,300800.0],["2008-09-11",27.2454,28.3151,26.4147,28.2227,398100.0],["2008-09-12",27.9621,28.2336,27.164,28.0816,461500.0],["2008-09-15",27.3975,28.011,26.7296,26.9034,162200.0],["2008-09-16",26.7133,28.1196,26.6916,27.5332,402900.0],["2008-09-17",27.1423,27.8698,26.5776,27.3595,407800.0],["2008-09-18",27.7667,28.934,26.5993,28.63,518500.0],["2008-09-19",29.9168,33.1636,28.0327,31.7574,1527800.0],["2008-09-22",30.7855,30.8941,28.4888,28.8417,359600.0],["2008-09-23",28.8417,29.4335,28.2228,28.2553,296800.0],["2008-09-24",28.6843,28.7657,27.6309,28.1956,224500.0],["2008-09-25",28.3911,28.8309,27.7232,27.7938,287700.0],["2008-09-26",27.3106,28.3802,27.0391,28.2879,357100.0],["2008-09-29",27.9404,28.8254,27.5169,27.6146,367700.0],["2008-09-30",28.125,29.667,26.9902,27.2997,386400.0],["2008-10-01",27.4192,27.4518,25.9369,26.6047,509200.0],["2008-10-02",26.5125,26.7459,24.7153,25.1768,233000.0],["2008-10-03",25.4428,26.0618,24.7261,25.0899,234500.0],["2008-10-06",24.547,24.547,22.7335,23.7271,469100.0],["2008-10-07",24.1126,24.5632,22.6358,22.7335,436300.0],["2008-10-08",21.9896,24.0149,21.8159,22.6357,404900.0],["2008-10-09",22.7009,23.3362,20.9852,21.3544,348400.0],["2008-10-10",20.926,25.8417,20.3932,25.8417,960000.0],["2008-10-13",26.303,26.7754,25.3528,26.0119,182800.0],["2008-10-14",26.9127,27.3795,23.3921,24.1665,480800.0],["2008-10-15",24.3477,24.3477,21.986,21.986,458200.0],["2008-10-16",20.6074,21.2555,19.097,20.0966,1433100.0],["2008-10-17",20.58,21.5137,19.8275,20.4701,894300.0],["2008-10-20",21.1402,21.1567,20.4646,20.8711,340700.0],["2008-10-21",20.8711,21.4093,20.212,20.4866,446600.0],["2008-10-22",19.8604,20.1351,19.4265,19.6133,441300.0],["2008-10-23",19.6737,19.9868,18.4379,19.454,319800.0],["2008-10-24",17.9821,19.6463,17.9821,18.8224,259100.0],["2008-10-27",18.8224,19.2783,17.9052,17.9052,387800.0],["2008-10-28",18.2732,20.3767,17.5482,20.3767,325500.0],["2008-10-29",20.4152,21.8707,19.9319,21.0468,336300.0],["2008-10-30",21.4807,21.9421,20.937,21.8157,152700.0],["2008-10-31",21.8157,22.6396,21.4478,22.5682,384200.0],["2008-11-03",22.6011,23.2547,21.8707,22.1508,362000.0],["2008-11-04",22.7,22.9197,21.5246,21.9366,414800.0],["2008-11-05",21.6949,21.9036,20.525,20.5854,266700.0],["2008-11-06",20.5086,20.5855,19.6353,19.6627,177400.0],["2008-11-07",19.6627,19.9593,19.0036,19.454,441200.0],["2008-11-10",19.5254,19.7231,18.9926,19.2508,294900.0],["2008-11-11",19.1464,19.7726,18.4324,19.0421,336700.0],["2008-11-12",18.8279,19.465,18.1249,18.1249,294800.0],["2008-11-13",18.1523,19.7561,17.5262,19.7561,485200.0],["2008-11-14",18.7894,20.3163,18.7894,19.2014,428800.0],["2008-11-17",18.718,19.9758,18.718,18.9707,396400.0],["2008-11-18",18.9158,19.7891,18.3555,18.9542,243000.0],["2008-11-19",19.1135,19.1135,16.7628,16.8177,337900.0],["2008-11-20",16.8232,18.3665,16.2355,16.8946,365700.0],["2008-11-21",17.1362,17.8228,16.1146,17.7514,487800.0],["2008-11-24",17.8173,19.487,17.8173,19.1355,353100.0],["2008-11-25",19.2783,20.0142,19.119,19.9483,364600.0],["2008-11-26",19.4266,21.3983,19.3497,21.2885,249300.0],["2008-11-28",21.0962,21.7224,20.8491,21.607,140200.0],["2008-12-01",21.0853,21.0853,18.9707,19.0531,444600.0],["2008-12-02",19.2563,20.937,19.0201,20.7557,552000.0],["2008-12-03",20.2394,21.8487,20.2394,21.2775,389100.0],["2008-12-04",21.0578,22.008,19.7945,20.4536,261000.0],["2008-12-05",20.0692,21.651,19.6957,21.4642,350700.0],["2008-12-08",22.2441,22.6561,21.0578,22.1178,370700.0],["2008-12-09",21.964,22.2606,21.4752,21.6894,317600.0],["2008-12-10",20.3493,20.9315,19.9373,20.5415,390900.0],["2008-12-11",20.3767,20.7008,18.9213,19.4705,299100.0],["2008-12-12",19.0915,20.1516,18.8828,19.9593,341100.0],["2008-12-15",19.9868,20.2394,18.8224,19.443,283000.0],["2008-12-16",19.4211,20.915,19.3497,20.915,452900.0],["2008-12-17",20.5305,21.6235,20.223,20.8161,310600.0],["2008-12-18",20.7612,21.0084,20.0252,20.4591,247200.0],["2008-12-19",21.1731,21.2775,20.3493,20.9534,539000.0],["2008-12-22",20.904,20.937,19.6957,20.3932,284300.0],["2008-12-23",20.558,20.7996,19.5748,20.1131,339100.0],["2008-12-24",20.0747,20.3438,19.844,20.201,76700.0],["2008-12-26",20.2724,20.6843,20.0911,20.514,131400.0],["2008-12-29",20.5195,20.8381,20.2175,20.6843,365700.0],["2008-12-30",20.7557,21.2061,20.7502,21.0303,271700.0],["2008-12-31",21.1127,21.3928,20.7118,21.0907,649000.0],["2009-01-02",21.1457,22.1013,21.1237,22.0135,734400.0],["2009-01-05",21.9256,22.0354,21.3709,21.8322,303100.0],["2009-01-06",21.6949,22.1892,21.5851,21.8871,334600.0],["2009-01-07",21.6675,21.8762,21.0413,21.239,305200.0],["2009-01-08",21.1017,21.7883,20.5525,21.5576,223000.0],["2009-01-09",21.5686,21.5686,20.5964,20.9315,208700.0],["2009-01-12",20.882,21.0853,20.0966,20.2394,217100.0],["2009-01-13",20.2339,20.523,19.6778,19.9614,246900.0],["2009-01-14",19.65,19.739,18.6992,18.8549,275900.0],["2009-01-15",18.8104,19.8391,18.2377,19.5388,290000.0],["2009-01-16",19.65,20.0782,19.3331,19.9114,227000.0],["2009-01-20",19.7557,19.7557,18.8049,18.9328,209400.0],["2009-01-21",19.1163,19.1552,18.3601,19.0884,260600.0],["2009-01-22",18.8104,19.0273,18.2544,18.7326,165000.0],["2009-01-23",18.3489,18.9328,18.1766,18.766,326100.0],["2009-01-26",18.7659,19.044,18.3211,18.6659,250700.0],["2009-01-27",18.7382,19.0606,18.5658,18.9272,228400.0],["2009-01-28",19.2719,19.9781,19.1552,19.7946,252800.0],["2009-01-29",19.6334,19.7112,18.9328,19.0384,195700.0],["2009-01-30",19.1162,19.4443,18.121,18.3767,189000.0],["2009-02-02",18.1988,18.9661,18.1321,18.7882,215900.0],["2009-02-03",18.7104,19.4387,18.5491,19.2608,244700.0],["2009-02-04",19.2108,19.6,18.7771,18.9606,193000.0],["2009-02-05",18.7826,19.4054,18.6992,19.0106,207800.0],["2009-02-06",19.0884,20.3729,19.0662,20.1727,242300.0],["2009-02-09",20.3062,20.5119,19.9281,20.3673,178300.0],["2009-02-10",20.1894,20.5675,19.2942,19.4721,197100.0],["2009-02-11",19.5333,19.8502,19.3387,19.5055,162200.0],["2009-02-12",19.5388,19.7557,18.9884,19.7557,190600.0],["2009-02-13",19.7112,20.3395,19.6778,19.8335,215800.0],["2009-02-17",18.905,19.4665,18.1932,19.1107,551900.0],["2009-02-18",19.1941,19.9058,18.5825,18.6881,427000.0],["2009-02-19",18.8049,18.9772,18.4045,18.5491,248200.0],["2009-02-20",18.3211,19.0662,18.2099,18.6269,294300.0],["2009-02-23",18.7159,18.8327,17.8318,17.8708,259400.0],["2009-02-24",18.1543,18.766,17.8263,18.588,354400.0],["2009-02-25",18.449,19.1274,18.2989,18.6548,309500.0],["2009-02-26",18.9272,19.1496,18.6937,18.8605,472000.0],["2009-02-27",18.6436,19.5778,18.5269,19.0884,274600.0],["2009-03-02",18.7493,19.0162,18.6881,18.7882,477400.0],["2009-03-03",18.9884,19.1163,18.5602,18.588,440600.0],["2009-03-04",18.8827,18.8827,18.4101,18.6492,419900.0],["2009-03-05",18.2933,18.6826,17.754,17.8596,308600.0],["2009-03-06",17.7762,17.9986,17.3703,17.7651,544400.0],["2009-03-09",17.5816,17.9319,17.1757,17.2202,314300.0],["2009-03-10",17.5649,18.2211,17.2647,17.9208,445400.0],["2009-03-11",17.9597,18.2099,17.5705,17.8985,388300.0],["2009-03-12",17.8652,18.1821,17.6205,17.8874,749800.0],["2009-03-13",18.0765,18.1821,17.4871,17.5983,357100.0],["2009-03-16",17.8985,18.0765,17.5816,17.6317,403300.0],["2009-03-17",17.4704,18.1321,17.248,18.1265,293800.0],["2009-03-18",18.1488,18.6325,17.5983,18.5547,320700.0],["2009-03-19",18.7326,19.1218,18.5825,18.8327,344000.0],["2009-03-20",18.8938,19.3331,18.5102,18.5713,261200.0],["2009-03-23",19.0829,20.1783,18.4991,20.1783,348300.0],["2009-03-24",19.967,20.1727,19.3109,19.5277,375100.0],["2009-03-25",19.739,20.0949,18.8382,19.5333,322000.0],["2009-03-26",19.6834,20.1616,19.3553,20.1227,365300.0],["2009-03-27",19.8947,20.017,19.3831,19.4777,331000.0],["2009-03-30",19.0996,19.0996,18.4212,18.8494,344900.0],["2009-03-31",19.1329,19.3665,18.6992,18.9216,311800.0],["2009-04-01",18.6992,19.3053,18.6492,19.2108,371500.0],["2009-04-02",19.8836,20.8844,19.7724,20.5063,308600.0],["2009-04-03",20.5397,21.6351,20.4674,21.585,324000.0],["2009-04-06",21.396,21.396,21.1124,21.3348,285900.0],["2009-04-07",21.0679,21.3237,20.8844,21.0624,339600.0],["2009-04-08",21.1513,21.6851,21.1458,21.674,201000.0],["2009-04-09",22.2411,22.7972,22.0799,22.7916,419200.0],["2009-04-13",22.6622,22.7635,21.8745,22.3809,248200.0],["2009-04-14",22.0433,22.1783,21.3401,21.4526,381500.0],["2009-04-15",21.2782,21.9364,21.2782,21.7057,152300.0],["2009-04-16",21.9646,22.7691,21.5145,22.5947,399300.0],["2009-04-17",22.6735,23.0673,22.3359,22.5441,247000.0],["2009-04-20",22.1502,22.2234,21.627,21.672,301000.0],["2009-04-21",21.6889,22.4765,21.5257,22.2234,277400.0],["2009-04-22",22.0039,23.7143,21.8802,22.8366,519100.0],["2009-04-23",22.9041,23.2811,22.5103,23.0729,384500.0],["2009-04-24",23.2304,24.4063,23.0842,24.0012,399600.0],["2009-04-27",23.5793,24.2206,23.478,23.6524,240500.0],["2009-04-28",23.3936,23.8831,23.2023,23.3092,216900.0],["2009-04-29",22.0208,23.8549,21.9533,23.8156,378000.0],["2009-04-30",23.9787,24.5807,23.8887,24.1644,350800.0],["2009-05-01",24.6539,24.6539,23.7143,23.9112,446100.0],["2009-05-04",24.1194,28.0521,24.1194,27.6582,1249600.0],["2009-05-05",27.0731,27.4782,26.3473,26.5499,866000.0],["2009-05-06",26.7355,26.7355,25.3909,25.6328,492300.0],["2009-05-07",26.758,27.8608,25.9197,26.1335,741000.0],["2009-05-08",26.4317,27.467,26.3698,27.2869,972700.0],["2009-05-11",26.8481,27.2757,26.5499,27.0337,377200.0],["2009-05-12",27.2363,27.2363,26.353,26.5386,464000.0],["2009-05-13",26.2348,26.2348,25.2952,25.7791,490900.0],["2009-05-14",25.8185,26.6455,25.7791,26.3473,338500.0],["2009-05-15",26.3305,26.9437,26.0323,26.4655,294200.0],["2009-05-18",26.7074,28.4684,26.0829,28.4684,581700.0],["2009-05-19",28.5078,29.0141,27.9283,27.9733,885900.0],["2009-05-20",28.2715,28.474,26.955,27.0787,418300.0],["2009-05-21",26.8368,26.9775,26.0717,26.5443,581200.0],["2009-05-22",26.6174,27.3657,26.4486,26.5555,423300.0],["2009-05-26",26.308,28.0127,26.308,27.9395,595200.0],["2009-05-27",27.8326,27.9339,27.0337,27.1125,570200.0],["2009-05-28",27.2531,27.7651,26.955,27.5626,400200.0],["2009-05-29",27.647,27.9902,27.2925,27.6976,530400.0],["2009-06-01",28.1027,29.7399,28.007,29.1829,533300.0],["2009-06-02",28.9635,30.0043,28.9185,29.7118,438900.0],["2009-06-03",29.2392,29.8187,29.1998,29.6387,259700.0],["2009-06-04",29.6499,29.8524,29.3236,29.8356,297700.0],["2009-06-05",29.9425,30.6851,29.6105,30.3869,593700.0],["2009-06-08",29.9875,30.055,29.1885,29.4586,417000.0],["2009-06-09",29.4586,29.5993,29.1942,29.4642,278200.0],["2009-06-10",29.8524,29.9481,28.5022,29.1379,315400.0],["2009-06-11",29.1267,29.768,29.1267,29.4474,225200.0],["2009-06-12",29.3067,29.3067,28.7272,29.0141,188700.0],["2009-06-15",28.4234,28.5472,27.647,27.9395,287800.0],["2009-06-16",28.1027,28.339,27.1012,27.1913,212900.0],["2009-06-17",27.2306,27.6582,27.0056,27.3094,390700.0],["2009-06-18",27.3601,27.6189,26.6286,26.7974,513800.0],["2009-06-19",26.9212,27.135,26.1448,26.2573,546700.0],["2009-06-22",26.066,26.066,25.4303,25.7847,534600.0],["2009-06-23",25.886,26.2461,25.8466,25.8804,369100.0],["2009-06-24",26.2067,26.9718,26.0941,26.6061,319000.0],["2009-06-25",26.7637,27.5963,26.6061,27.557,384800.0],["2009-06-26",27.4838,27.9958,27.4276,27.872,536400.0],["2009-06-29",28.0014,28.2996,27.5682,27.8045,229700.0],["2009-06-30",27.7089,28.0464,27.3094,27.5288,159600.0],["2009-07-01",27.647,27.7539,27.1519,27.5964,198800.0],["2009-07-02",27.09,27.2138,26.5949,26.5949,187700.0],["2009-07-06",26.5724,26.8593,25.9141,26.5049,221400.0],["2009-07-07",26.5949,26.6174,25.8354,25.9141,391500.0],["2009-07-08",25.9197,25.9648,24.8676,25.6947,646900.0],["2009-07-09",26.156,26.156,25.1377,25.3177,342100.0],["2009-07-10",25.2502,25.6047,24.9014,25.0702,251400.0],["2009-07-13",25.1043,25.9063,24.7233,25.8778,303900.0],["2009-07-14",25.9404,26.4522,25.2636,26.3442,373400.0],["2009-07-15",26.6058,27.2883,26.4238,27.2428,339200.0],["2009-07-16",28.1926,28.1926,27.3565,27.9992,377900.0],["2009-07-17",28.0959,29.1196,28.0675,28.5509,492900.0],["2009-07-20",28.7955,28.8751,28.3234,28.841,324700.0],["2009-07-21",28.9206,29.1765,28.1471,28.676,182200.0],["2009-07-22",28.6362,29.0912,28.4599,28.7841,410200.0],["2009-07-23",28.1528,29.8533,27.5329,29.5633,509100.0],["2009-07-24",29.4836,29.9102,28.9433,29.2903,253600.0],["2009-07-27",29.2618,29.4438,28.8808,29.1708,147100.0],["2009-07-28",29.0343,29.404,28.858,29.3756,279300.0],["2009-07-29",29.2732,29.2903,28.8808,29.0855,257000.0],["2009-07-30",29.5178,30.2571,29.2334,29.9614,274500.0],["2009-07-31",29.7737,30.2514,29.6543,29.8363,165700.0],["2009-08-03",30.0126,30.1832,29.7225,29.9386,442800.0],["2009-08-04",29.6998,30.2401,29.5974,30.1832,484100.0],["2009-08-05",30.2913,30.4676,29.5235,30.1149,228700.0],["2009-08-06",30.1946,30.4391,29.8135,29.95,115600.0],["2009-08-07",30.3879,31.1899,30.1434,31.0136,250400.0],["2009-08-10",30.9226,31.042,29.8363,30.0979,129300.0],["2009-08-11",30.041,30.3481,29.0969,29.296,235500.0],["2009-08-12",29.3926,30.3709,29.3358,30.2628,267700.0],["2009-08-13",30.4334,30.6098,30.0012,30.4846,296700.0],["2009-08-14",30.5358,30.5358,29.6998,29.8533,230600.0],["2009-08-17",29.6941,29.8874,29.1424,29.7282,206900.0],["2009-08-18",29.7737,30.1093,29.6372,29.8818,117700.0],["2009-08-19",29.4438,29.9614,29.4211,29.9329,137500.0],["2009-08-20",29.8988,30.132,29.6998,29.8875,120500.0],["2009-08-21",30.3481,30.5074,29.8419,30.4277,436200.0],["2009-08-24",30.587,30.7178,30.223,30.6154,262800.0],["2009-08-25",30.7861,31.5368,30.6154,31.2126,318200.0],["2009-08-26",31.0932,31.3377,30.7235,30.8486,265300.0],["2009-08-27",30.9396,30.9396,29.9841,30.4903,276700.0],["2009-08-28",30.5699,30.5699,30.0183,30.2742,190800.0],["2009-08-31",29.933,30.1718,29.6713,30.0467,412000.0],["2009-09-01",30.0239,30.5301,29.2448,29.751,345100.0],["2009-09-02",29.7282,29.8078,29.313,29.3869,321700.0],["2009-09-03",29.4154,29.5234,29.2505,29.4609,202900.0],["2009-09-04",29.4893,29.8931,29.3244,29.8761,113700.0],["2009-09-08",30.1605,30.223,29.7225,30.0069,112800.0],["2009-09-09",30.0694,30.1889,29.9102,30.041,189400.0],["2009-09-10",30.0296,30.1832,29.859,30.1434,204800.0],["2009-09-11",30.2003,30.3823,30.0979,30.3652,164700.0],["2009-09-14",30.2514,30.6951,29.9671,30.678,178400.0],["2009-09-15",30.5756,31.0477,30.3197,31.042,146900.0],["2009-09-16",31.0647,32.3046,30.9169,32.0942,254900.0],["2009-09-17",32.0942,32.6174,32.0544,32.316,136500.0],["2009-09-18",32.4184,32.7767,31.7927,31.8269,535500.0],["2009-09-21",31.4742,32.1454,31.3207,31.9406,170700.0],["2009-09-22",32.1169,32.5378,31.7927,31.8724,84800.0],["2009-09-23",32.0373,32.2932,31.2865,31.2979,111300.0],["2009-09-24",31.5084,31.6676,30.9851,31.1728,80500.0],["2009-09-25",30.9965,31.1387,30.5017,30.7576,67600.0],["2009-09-28",31.0022,31.3889,30.6211,30.9624,103400.0],["2009-09-29",30.8941,31.3662,30.8771,31.0477,113200.0],["2009-09-30",31.0477,31.0477,30.1491,30.6609,228300.0],["2009-10-01",29.9841,30.3481,29.6941,29.7794,164600.0],["2009-10-02",29.5974,30.0296,29.3528,29.4381,194800.0],["2009-10-05",29.5405,29.8249,29.3187,29.6827,151600.0],["2009-10-06",29.9728,30.1718,29.6315,29.8875,164300.0],["2009-10-07",29.859,30.0069,29.5178,29.6827,149300.0],["2009-10-08",30.0012,30.1434,29.4666,29.9728,227300.0],["2009-10-09",30.0467,30.4733,29.768,30.3709,123300.0],["2009-10-12",30.5927,30.7519,30.0353,30.0865,133500.0],["2009-10-13",30.1209,30.339,29.8282,30.2759,117400.0],["2009-10-14",30.5571,30.8269,30.339,30.8269,160700.0],["2009-10-15",30.5285,30.7982,30.075,30.3907,317800.0],["2009-10-16",30.2472,30.6088,29.7364,30.3218,151500.0],["2009-10-19",30.5227,30.9647,30.2472,30.7523,128700.0],["2009-10-20",30.7523,30.7523,29.6503,30.1439,223400.0],["2009-10-21",30.0291,30.7064,29.6274,29.9029,198100.0],["2009-10-22",29.811,30.4998,29.6962,30.2989,68900.0],["2009-10-23",30.4366,30.4366,29.7077,30.1267,126000.0],["2009-10-26",30.0693,30.5457,29.3289,30.0406,225300.0],["2009-10-27",30.0578,30.1152,29.4781,29.811,369100.0],["2009-10-28",29.7421,29.9373,29.019,29.4896,373300.0],["2009-10-29",29.7422,30.075,29.1854,29.8455,228400.0],["2009-10-30",29.6962,29.7881,28.8296,29.3978,328300.0],["2009-11-02",29.5987,30.0578,28.8066,29.2141,299100.0],["2009-11-03",29.0649,29.5987,28.7377,29.4839,188500.0],["2009-11-04",29.5872,29.9775,28.8525,28.9558,191300.0],["2009-11-05",29.2887,29.8512,29.2772,29.3863,302900.0],["2009-11-06",29.128,29.5642,29.019,29.524,131200.0],["2009-11-09",29.8569,30.3907,29.7823,30.3907,143500.0],["2009-11-10",30.3161,30.5112,29.7823,30.1382,98700.0],["2009-11-11",30.4768,30.7006,29.9086,30.2185,108500.0],["2009-11-12",30.0865,30.3907,29.3404,29.5757,131300.0],["2009-11-13",29.7708,30.0463,29.283,29.9717,111900.0],["2009-11-16",30.2472,30.4825,29.9602,30.2989,210000.0],["2009-11-17",30.2415,30.6719,29.9315,30.1324,92900.0],["2009-11-18",30.207,30.4309,29.6675,29.9774,117600.0],["2009-11-19",30.3792,30.3792,29.1682,29.6044,183000.0],["2009-11-20",29.4781,29.5757,29.0993,29.3346,231800.0],["2009-11-23",29.8282,30.1611,29.2715,29.4437,220000.0],["2009-11-24",29.5126,29.6044,29.0132,29.3059,190500.0],["2009-11-25",29.4609,29.656,29.2658,29.524,112800.0],["2009-11-27",28.577,29.1969,28.4335,28.8984,106100.0],["2009-11-30",28.8869,28.8869,28.1752,28.7894,224300.0],["2009-12-01",29.1625,29.7823,28.9788,29.151,234400.0],["2009-12-02",29.2198,29.7594,29.128,29.4781,228800.0],["2009-12-03",29.5183,29.6905,29.1567,29.1911,217100.0],["2009-12-04",29.7134,30.1267,29.3404,29.6675,406000.0],["2009-12-07",29.5757,29.8569,29.019,29.1911,215400.0],["2009-12-08",29.0821,29.2945,28.5368,28.8123,182600.0],["2009-12-09",28.9214,29.0936,28.5713,29.0304,229700.0],["2009-12-10",29.3174,29.3174,28.4106,28.6459,323300.0],["2009-12-11",28.8296,29.1108,28.5942,28.8296,202700.0],["2009-12-14",28.7377,28.887,28.3532,28.7263,348500.0],["2009-12-15",28.732,28.8181,28.468,28.577,267600.0],["2009-12-16",28.7205,28.8525,28.3934,28.5541,234300.0],["2009-12-17",28.468,28.5139,28.0662,28.2958,220500.0],["2009-12-18",28.4393,28.7779,28.0203,28.4565,633300.0],["2009-12-21",28.5368,28.9042,28.4106,28.6861,219900.0],["2009-12-22",28.6803,28.8238,28.5254,28.6287,228300.0],["2009-12-23",28.7549,28.9673,28.3876,28.6574,135900.0],["2009-12-24",28.6918,28.7148,28.4737,28.6689,69500.0],["2009-12-28",28.6861,28.7722,28.3302,28.6,195500.0],["2009-12-29",28.5828,28.8066,28.4507,28.5541,83000.0],["2009-12-30",28.3761,28.7033,28.1695,28.6344,249200.0],["2009-12-31",28.7033,28.9386,28.1121,28.1121,522800.0],["2010-01-04",28.3991,28.577,28.2613,28.4909,208800.0],["2010-01-05",28.5942,28.5942,27.5267,27.7103,664100.0],["2010-01-06",27.6989,28.1121,27.6989,27.8998,279100.0],["2010-01-07",27.8825,28.4221,27.7563,28.3302,262800.0],["2010-01-08",28.1351,28.3474,28.049,28.2556,141300.0],["2010-01-11",28.3245,28.3245,27.8711,28.0547,114500.0],["2010-01-12",27.8022,28.1064,27.4693,28.0605,209300.0],["2010-01-13",28.0315,28.5705,28.0315,28.4952,773500.0],["2010-01-14",28.5126,29.0574,28.4894,28.8372,504000.0],["2010-01-15",30.2805,30.2805,29.1328,29.7124,1014700.0],["2010-01-19",29.6835,30.0486,29.5385,29.9443,233200.0],["2010-01-20",29.7414,30.095,29.2893,29.5617,195700.0],["2010-01-21",29.4806,29.8921,29.4284,29.6313,366500.0],["2010-01-22",29.5154,29.8458,29.185,29.3067,374300.0],["2010-01-25",29.5965,29.5965,29.0574,29.3299,260400.0],["2010-01-26",29.1618,29.3357,28.9473,29.127,173200.0],["2010-01-27",29.0111,29.2256,28.7966,29.1908,177800.0],["2010-01-28",29.1676,29.2719,28.6981,28.9415,132100.0],["2010-01-29",28.9589,29.1502,27.7648,27.7996,468500.0],["2010-02-01",27.8518,28.1184,27.4402,27.7417,329700.0],["2010-02-02",27.8228,28.8836,27.7301,28.6981,398400.0],["2010-02-03",28.53,28.6865,28.1358,28.414,194400.0],["2010-02-04",28.188,28.5706,28.0141,28.1126,352000.0],["2010-02-05",28.1126,28.9589,28.0894,28.9125,424200.0],["2010-02-08",28.9125,29.2545,28.6169,28.7039,186000.0],["2010-02-09",28.9647,29.0517,28.5532,28.7039,300800.0],["2010-02-10",28.5532,28.9473,28.1184,28.4662,214600.0],["2010-02-11",28.4604,29.3878,28.2575,29.3762,228300.0],["2010-02-12",29.1154,30.3269,29.0806,30.3269,550100.0],["2010-02-16",30.5877,31.7992,30.5877,31.1673,768600.0],["2010-02-17",32.4426,33.7178,31.4514,33.3584,1238700.0],["2010-02-18",32.8541,33.2483,32.4368,32.7498,570000.0],["2010-02-19",32.6049,33.8569,32.6049,33.683,343500.0],["2010-02-22",33.7004,33.909,33.1729,33.2714,193100.0],["2010-02-23",33.0976,33.428,32.8947,33.0338,263700.0],["2010-02-24",33.1033,33.3178,32.8483,33.2714,170200.0],["2010-02-25",32.9295,33.5207,32.6918,33.4627,280000.0],["2010-02-26",33.3874,33.7236,33.2946,33.5265,275900.0],["2010-03-01",33.5381,34.309,33.4917,34.2916,329600.0],["2010-03-02",34.4481,34.7611,33.8105,33.9844,280400.0],["2010-03-03",34.1467,34.1467,33.7004,33.7409,210200.0],["2010-03-04",33.9091,34.0482,33.5323,33.9033,149000.0],["2010-03-05",34.1989,34.3322,33.8337,34.0134,221600.0],["2010-03-08",34.1409,34.2337,33.7468,33.8221,296700.0],["2010-03-09",33.8047,33.9149,33.2599,33.5381,441000.0],["2010-03-10",33.4453,33.8279,33.2309,33.6656,343000.0],["2010-03-11",33.4627,34.0076,33.4222,34.0076,136800.0],["2010-03-12",34.2278,34.2278,33.654,34.1351,133500.0],["2010-03-15",34.1815,34.5119,34.0134,34.4249,234300.0],["2010-03-16",34.4423,34.6858,34.1293,34.2394,134300.0],["2010-03-17",34.2395,34.7785,34.2163,34.7727,226200.0],["2010-03-18",34.6452,34.7785,33.7062,33.7989,310400.0],["2010-03-19",33.0918,33.9264,32.8541,33.0918,444500.0],["2010-03-22",32.9295,33.8453,32.744,33.8047,203800.0],["2010-03-23",34.0597,34.6684,33.9612,34.5061,345700.0],["2010-03-24",34.5293,34.5409,33.7004,33.7062,161600.0],["2010-03-25",33.9844,33.9902,33.1961,33.2483,175400.0],["2010-03-26",33.0918,33.4859,32.9237,33.1323,178700.0],["2010-03-29",33.1323,33.4743,33.0512,33.3468,110700.0],["2010-03-30",33.2482,33.3584,33.0512,33.0975,148300.0],["2010-03-31",33.0396,33.2772,32.8889,32.97,249600.0],["2010-04-01",33.2541,33.5323,32.8831,33.3352,112400.0],["2010-04-05",33.5613,33.9148,33.3584,33.5728,197600.0],["2010-04-06",33.5439,34.1815,33.3178,34.1119,158200.0],["2010-04-07",34.025,34.1061,33.654,33.8627,196200.0],["2010-04-08",33.6888,33.6888,33.283,33.4917,171100.0],["2010-04-09",33.4975,33.7699,33.1323,33.7583,249500.0],["2010-04-12",33.9206,34.1003,33.5729,33.8743,299600.0],["2010-04-13",33.9152,34.4767,33.652,34.4299,288800.0],["2010-04-14",34.6463,35.237,34.6463,35.2311,242800.0],["2010-04-15",35.0966,35.9329,35.0089,35.6639,280400.0],["2010-04-16",35.6815,36.1376,35.4124,35.4475,349100.0],["2010-04-19",35.4007,35.5235,34.5059,35.1902,378000.0],["2010-04-20",35.2487,35.3013,34.693,34.8977,324200.0],["2010-04-21",34.8276,35.7867,34.81,35.7633,316800.0],["2010-04-22",33.3713,38.36,33.3713,36.5704,1255000.0],["2010-04-23",36.6406,36.664,36.1142,36.2604,443200.0],["2010-04-26",36.3248,36.5646,36.0148,36.044,205200.0],["2010-04-27",35.9622,36.2195,34.8919,34.9738,227000.0],["2010-04-28",35.1492,35.3949,34.8451,35.0556,172200.0],["2010-04-29",35.3773,35.4417,35.0147,35.3773,203400.0],["2010-04-30",35.465,35.6113,34.5995,34.6346,192600.0],["2010-05-03",34.7282,35.2487,34.5936,35.0908,220900.0],["2010-05-04",34.5878,34.8685,34.0322,34.4533,281500.0],["2010-05-05",34.2252,34.6931,33.8216,34.231,225500.0],["2010-05-06",34.1141,34.6229,29.4178,33.3128,274300.0],["2010-05-07",32.9561,33.3596,31.7513,31.9618,469100.0],["2010-05-10",32.7221,35.0381,32.7221,34.0556,226100.0],["2010-05-11",33.6403,34.5118,33.3362,33.8743,223600.0],["2010-05-12",34.038,34.4474,33.693,34.2369,249700.0],["2010-05-13",34.2252,34.5001,33.886,34.2369,167900.0],["2010-05-14",34.0263,34.0263,33.3304,33.7397,142600.0],["2010-05-17",33.9386,34.2603,32.8683,33.8041,207000.0],["2010-05-18",34.2135,34.4942,33.4064,33.6286,209400.0],["2010-05-19",33.576,33.8275,32.6286,33.1023,209100.0],["2010-05-20",32.3712,32.4823,31.4823,31.4998,294700.0],["2010-05-21",30.95,31.8858,30.6401,31.687,350900.0],["2010-05-24",31.4998,31.8098,31.067,31.2542,197900.0],["2010-05-25",30.5289,31.6635,30.1137,31.5817,197700.0],["2010-05-26",32.0788,33.5234,31.7162,32.4765,545800.0],["2010-05-27",33.1257,35.0907,33.1257,35.0556,557800.0],["2010-05-28",35.0498,35.0498,34.2018,34.2427,430500.0],["2010-06-01",33.9445,34.155,32.8859,32.921,248700.0],["2010-06-02",33.2836,34.3538,32.8391,34.3246,257800.0],["2010-06-03",34.6463,35.1141,34.3714,34.9562,229600.0],["2010-06-04",34.4825,34.4825,32.6403,32.6929,269800.0],["2010-06-07",32.6344,32.687,31.3127,31.3711,529000.0],["2010-06-08",31.5232,32.2367,30.9617,32.0964,319400.0],["2010-06-09",32.4999,32.8859,32.0262,32.3478,385100.0],["2010-06-10",33.1725,33.3538,32.2718,32.7689,331300.0],["2010-06-11",32.687,33.073,32.0963,32.8917,312800.0],["2010-06-14",33.3245,33.5526,32.8625,32.997,251100.0],["2010-06-15",33.2075,34.0965,33.0145,34.079,294100.0],["2010-06-16",33.8158,34.4591,33.8158,34.1608,278400.0],["2010-06-17",34.1784,34.1784,33.3187,34.0029,190700.0],["2010-06-18",34.2076,34.4299,33.8333,34.3188,238000.0],["2010-06-21",34.927,35.0732,33.6345,33.8743,167600.0],["2010-06-22",33.8333,34.0673,32.9736,33.0555,280600.0],["2010-06-23",32.9678,33.4064,32.6695,33.1374,220500.0],["2010-06-24",32.9151,34.0497,32.7981,33.4532,346700.0],["2010-06-25",33.7222,34.2661,33.3479,34.1082,342600.0],["2010-06-28",34.1492,34.9094,33.6286,34.4942,334800.0],["2010-06-29",33.962,34.3012,33.2075,33.5935,383700.0],["2010-06-30",33.5935,34.7632,33.5702,33.8743,448100.0],["2010-07-01",33.8041,34.1375,33.0029,33.9035,367700.0],["2010-07-02",34.2193,34.3012,33.307,33.6111,197700.0],["2010-07-06",34.0439,34.3538,33.0145,33.2836,286100.0],["2010-07-07",33.5234,34.7106,33.4532,34.6463,280900.0],["2010-07-08",35.1258,35.2954,34.2193,34.6813,214300.0],["2010-07-09",34.4708,34.9328,34.2252,34.5761,190800.0],["2010-07-12",34.5469,35.1434,34.3305,34.6229,136600.0],["2010-07-13",34.8825,35.7203,34.5934,35.6377,346900.0],["2010-07-14",36.3163,36.3281,35.2601,35.4902,379700.0],["2010-07-15",35.4902,35.6554,34.7704,35.0064,318600.0],["2010-07-16",34.6229,34.7999,33.6139,34.0623,464800.0],["2010-07-19",34.1744,34.4164,33.8145,34.3692,178900.0],["2010-07-20",33.8499,35.1244,33.8499,35.0241,181500.0],["2010-07-21",35.2542,35.8147,35.2542,35.4017,614400.0],["2010-07-22",35.9917,36.511,32.8469,33.4664,1373100.0],["2010-07-23",33.4664,33.6316,32.8351,33.5254,564900.0],["2010-07-26",33.5372,33.8912,32.8941,33.8381,601700.0],["2010-07-27",33.8499,34.3987,33.0416,33.2068,436800.0],["2010-07-28",33.0888,33.372,32.7997,32.8941,341200.0],["2010-07-29",33.254,33.3071,32.3985,32.6227,531500.0],["2010-07-30",32.2923,33.4369,32.2687,32.8705,407600.0],["2010-08-02",33.3484,33.549,33.0888,33.5372,325500.0],["2010-08-03",33.3425,33.6257,32.7938,32.8587,299100.0],["2010-08-04",32.9236,33.2304,32.6699,32.8941,221900.0],["2010-08-05",32.6286,33.0239,32.5106,32.5696,131100.0],["2010-08-06",32.1565,32.5342,31.8615,32.2863,152500.0],["2010-08-09",32.5814,33.431,32.4044,33.3071,250800.0],["2010-08-10",32.9059,33.2127,32.5106,32.8646,208700.0],["2010-08-11",32.3041,32.3041,31.4839,31.8143,276700.0],["2010-08-12",31.1771,31.7848,31.1771,31.5606,167800.0],["2010-08-13",31.3659,31.6845,31.2007,31.2715,170300.0],["2010-08-16",31.0414,31.4544,30.8821,31.1948,93900.0],["2010-08-17",31.5193,32.2687,31.4426,31.9205,141500.0],["2010-08-18",31.9205,32.4634,31.5606,32.2274,165300.0],["2010-08-19",31.9972,32.0504,31.2951,31.3777,178000.0],["2010-08-20",31.1063,31.4485,30.6874,31.4013,171500.0],["2010-08-23",31.478,31.6904,31.0709,31.1476,121700.0],["2010-08-24",30.7936,31.4898,30.6579,31.065,205000.0],["2010-08-25",30.8349,31.1889,30.5458,31.0178,248800.0],["2010-08-26",31.0532,31.2125,30.5163,30.6166,275500.0],["2010-08-27",30.9057,31.3777,30.3924,31.3364,128200.0],["2010-08-30",31.1948,31.2715,30.5753,30.6166,260600.0],["2010-08-31",30.3688,30.652,29.9735,30.298,228400.0],["2010-09-01",30.7051,31.3305,30.3275,31.1889,208400.0],["2010-09-02",31.0237,31.3659,30.6815,30.8349,421800.0],["2010-09-03",30.9765,31.2656,30.6815,30.7228,354800.0],["2010-09-07",30.6756,30.6815,30.2153,30.4809,286000.0],["2010-09-08",30.475,31.0355,30.3098,30.947,198400.0],["2010-09-09",31.4013,31.5488,30.888,31.3895,187800.0],["2010-09-10",31.4898,31.7199,30.9706,31.0178,323700.0],["2010-09-13",31.2833,31.4249,30.8939,31.1063,352100.0],["2010-09-14",31.0945,31.301,31.0001,31.2243,262800.0],["2010-09-15",31.006,31.478,31.0001,31.1889,279100.0],["2010-09-16",31.0532,31.2007,30.5694,30.7523,191400.0],["2010-09-17",31.0768,31.6255,30.8585,31.5488,825700.0],["2010-09-20",31.537,32.7938,31.2184,32.7643,364100.0],["2010-09-21",32.6935,32.959,32.5342,32.6404,243100.0],["2010-09-22",33.3661,34.1096,33.3661,33.8912,509900.0],["2010-09-23",33.5667,34.0151,33.1478,33.2127,315000.0],["2010-09-24",33.5313,33.7201,33.1773,33.3661,339800.0],["2010-09-27",33.4074,33.4074,32.8056,32.959,193200.0],["2010-09-28",33.2304,33.3779,32.6286,33.0888,729100.0],["2010-09-29",32.9177,33.1537,32.6227,32.7112,429900.0],["2010-09-30",32.9826,33.1183,32.4752,32.8528,445400.0],["2010-10-01",32.7761,33.5018,32.7761,33.1832,4378600.0],["2010-10-04",33.1773,33.3779,32.9472,33.0298,407000.0],["2010-10-05",33.3897,33.9443,32.9826,33.8499,310300.0],["2010-10-06",33.6847,34.1036,33.6611,33.8558,221800.0],["2010-10-07",34.0682,34.1214,33.2658,33.549,208200.0],["2010-10-08",33.6493,33.9738,33.2953,33.8499,283100.0],["2010-10-11",33.9266,34.1509,33.6316,33.7732,240900.0],["2010-10-12",33.7496,34.1449,33.4074,33.9207,283000.0],["2010-10-13",34.1589,34.6055,34.0279,34.1589,330000.0],["2010-10-14",34.2065,34.4626,33.9445,34.1768,139800.0],["2010-10-15",34.3197,34.7543,33.8076,33.8195,303300.0],["2010-10-18",33.8791,34.3792,33.8731,34.3614,143500.0],["2010-10-19",34.0101,34.6412,33.8493,34.1172,400400.0],["2010-10-20",33.2836,33.6468,31.1818,33.1824,1839500.0],["2010-10-21",33.6945,33.6945,32.9085,33.105,455300.0],["2010-10-22",33.1288,33.4682,33.1288,33.3551,144600.0],["2010-10-25",33.6468,34.0517,33.6468,33.8017,152300.0],["2010-10-26",33.5873,33.7362,33.2837,33.3134,384300.0],["2010-10-27",33.2301,33.2301,32.7656,32.8966,270100.0],["2010-10-28",33.1646,33.3908,32.2893,32.6406,357500.0],["2010-10-29",32.6346,33.4504,32.6346,33.3253,297400.0],["2010-11-01",33.4623,33.7898,33.2182,33.5814,365300.0],["2010-11-02",33.9267,34.5102,33.8672,34.4626,285200.0],["2010-11-03",34.4745,34.5281,33.6409,34.1232,198500.0],["2010-11-04",34.534,35.0103,34.3733,34.7186,296400.0],["2010-11-05",34.7781,35.1592,34.6233,35.0342,430000.0],["2010-11-08",34.9508,35.058,34.5935,34.8674,148300.0],["2010-11-09",34.9091,35.058,34.1589,34.3375,159900.0],["2010-11-10",34.3911,35.0877,34.2304,35.0223,178000.0],["2010-11-11",34.7246,35.1533,34.3911,35.0104,455200.0],["2010-11-12",34.7424,35.2843,34.7424,35.0163,317600.0],["2010-11-15",35.1413,35.3616,34.9091,34.9865,238900.0],["2010-11-16",34.8019,35.0163,34.4983,34.9567,312800.0],["2010-11-17",34.9806,35.0818,34.7186,34.9984,169000.0],["2010-11-18",35.3438,35.7903,35.2664,35.5641,236300.0],["2010-11-19",35.4867,35.5641,35.1056,35.5224,206100.0],["2010-11-22",35.5641,35.7903,35.2604,35.7308,232600.0],["2010-11-23",35.3676,36.1297,35.2604,36.094,313000.0],["2010-11-24",34.9568,36.231,34.9568,36.0166,363000.0],["2010-11-26",35.6772,36.1416,35.6772,35.8916,65100.0],["2010-11-29",35.8082,35.8558,35.2723,35.7546,121500.0],["2010-11-30",35.4926,36.3917,35.4926,35.8856,221300.0],["2010-12-01",36.3441,36.4453,36.0166,36.2667,316400.0],["2010-12-02",36.3738,36.8978,36.3738,36.7251,751800.0],["2010-12-03",36.6775,36.88,36.5644,36.6656,501600.0],["2010-12-06",36.6775,37.0467,36.4393,36.8561,651000.0],["2010-12-07",37.2134,37.6361,36.8442,36.9157,406900.0],["2010-12-08",37.0109,37.1002,36.6418,36.9157,206900.0],["2010-12-09",37.0586,37.2848,36.7609,37.1598,277500.0],["2010-12-10",37.2313,38.2494,37.1598,38.2256,323100.0],["2010-12-13",38.2494,38.2613,37.9636,38.1541,262400.0],["2010-12-14",37.9934,38.297,37.779,38.2137,253800.0],["2010-12-15",38.2137,39.1247,38.1125,38.2494,537400.0],["2010-12-16",38.2375,38.3983,38.0529,38.3864,266600.0],["2010-12-17",38.3923,38.4221,37.7195,37.8862,665900.0],["2010-12-20",38.035,38.2137,37.7612,37.8505,269000.0],["2010-12-21",37.9398,38.1958,37.7552,37.8088,454000.0],["2010-12-22",37.91,38.0827,37.7076,37.7492,228700.0],["2010-12-23",37.6837,38.0172,37.5289,37.9695,133300.0],["2010-12-27",37.8267,38.4995,37.8267,38.434,145400.0],["2010-12-28",38.434,38.5828,37.9458,38.1661,86400.0],["2010-12-29",38.2732,38.4757,38.1899,38.2137,81700.0],["2010-12-30",38.1065,38.7019,38.1065,38.3328,141100.0],["2010-12-31",38.2435,38.2435,37.529,37.5587,198100.0],["2011-01-03",37.8564,38.4042,37.7373,38.2077,157500.0],["2011-01-04",38.4399,38.4757,37.0169,37.0467,315200.0],["2011-01-05",37.0764,37.7671,37.0169,37.4277,245600.0],["2011-01-06",37.5409,37.6897,36.999,37.0348,122500.0],["2011-01-07",37.1062,37.392,36.219,36.8145,209800.0],["2011-01-10",36.743,38.035,36.3262,37.8386,227100.0],["2011-01-11",38.1065,38.6483,37.2789,37.5766,289800.0],["2011-01-12",37.8587,37.8587,37.0663,37.3184,229400.0],["2011-01-13",37.4205,37.4625,36.9462,37.0423,151400.0],["2011-01-14",37.0783,37.1863,36.7241,37.1503,212200.0],["2011-01-18",36.9522,37.3965,36.67,37.1203,276500.0],["2011-01-19",37.1263,37.3304,36.8081,36.9042,180200.0],["2011-01-20",36.1777,36.1777,34.965,35.7755,1124500.0],["2011-01-21",35.9256,36.5199,35.6914,36.5019,433000.0],["2011-01-24",36.598,37.3845,36.592,37.2824,404000.0],["2011-01-25",37.1683,38.255,37.1683,37.5045,557600.0],["2011-01-26",37.6066,37.7507,37.1984,37.4985,580900.0],["2011-01-27",37.4745,37.6726,37.2164,37.5886,237800.0],["2011-01-28",37.6366,37.7747,37.1443,37.1563,337100.0],["2011-01-31",37.2944,38.1649,37.0723,37.6546,276100.0],["2011-02-01",37.7507,38.9094,37.7207,38.261,337600.0],["2011-02-02",38.1409,38.4831,38.0028,38.201,309300.0],["2011-02-03",38.201,38.8313,37.7927,38.8133,338000.0],["2011-02-04",38.8734,38.9994,38.4951,38.5912,166600.0],["2011-02-07",38.6212,39.3236,38.5252,38.6152,170000.0],["2011-02-08",38.6632,38.9394,38.4831,38.9334,116100.0],["2011-02-09",38.7833,38.9094,38.4291,38.4891,150500.0],["2011-02-10",37.7507,38.3691,37.5346,38.0689,765100.0],["2011-02-11",38.0269,38.5132,37.9428,38.279,304800.0],["2011-02-14",38.339,38.4351,38.0869,38.309,298800.0],["2011-02-15",38.4531,39.6058,37.2464,37.5346,540300.0],["2011-02-16",37.5946,39.0655,37.4925,38.9394,435800.0],["2011-02-17",38.8494,39.924,38.7773,39.5038,501400.0],["2011-02-18",39.6178,39.8099,39.0535,39.4317,295900.0],["2011-02-22",39.0414,39.4677,38.9634,39.3236,425900.0],["2011-02-23",39.2816,39.3837,38.231,38.4231,405700.0],["2011-02-24",38.4291,38.6452,37.9308,38.4411,379600.0],["2011-02-25",38.4891,38.9094,38.213,38.9094,140400.0],["2011-02-28",38.9994,39.4137,38.6392,38.7713,286200.0],["2011-03-01",38.9514,39.0354,37.6306,37.9188,454200.0],["2011-03-02",38.255,39.894,38.1289,39.4557,806800.0],["2011-03-03",39.8339,40.0441,39.3717,39.5218,401800.0],["2011-03-04",39.5338,39.5518,39.0234,39.2096,229300.0],["2011-03-07",39.3897,39.5878,38.7173,38.7893,377200.0],["2011-03-08",38.7773,39.8579,38.5972,39.5097,257400.0],["2011-03-09",39.4257,39.8159,39.2936,39.4977,236500.0],["2011-03-10",39.0655,39.1315,38.5252,38.8133,308400.0],["2011-03-11",38.6873,39.3897,38.4711,39.1916,265900.0],["2011-03-14",38.8794,39.0475,38.5612,38.8674,247500.0],["2011-03-15",38.0929,39.2276,38.0328,38.8493,318500.0],["2011-03-16",38.6933,39.1555,38.5792,38.8133,423000.0],["2011-03-17",39.2876,39.6178,38.9994,39.0174,166900.0],["2011-03-18",39.2396,39.7499,39.2036,39.3717,167400.0],["2011-03-21",39.864,40.5904,39.7919,40.5424,274700.0],["2011-03-22",40.6204,40.6204,40.1341,40.2122,109100.0],["2011-03-23",40.2422,40.8425,39.7679,40.6744,241700.0],["2011-03-24",40.8606,41.0046,40.5063,40.9386,140500.0],["2011-03-25",41.0947,41.4489,40.6864,41.2628,190700.0],["2011-03-28",41.3408,41.629,41.1727,41.3228,150000.0],["2011-03-29",41.2388,41.605,41.1127,41.4669,316900.0],["2011-03-30",41.7311,42.1573,41.4609,41.5149,411700.0],["2011-03-31",41.527,42.1573,41.3769,41.8512,449400.0],["2011-04-01",41.9532,42.7337,41.7491,42.6196,391400.0],["2011-04-04",42.7397,42.9738,42.5776,42.9258,261100.0],["2011-04-05",42.7637,43.262,42.7337,43.0098,195400.0],["2011-04-06",43.4001,43.9824,43.4001,43.6822,452000.0],["2011-04-07",43.7243,44.0545,43.1899,43.286,199200.0],["2011-04-08",43.292,43.6762,42.4395,42.7036,179200.0],["2011-04-11",42.7697,42.9438,42.3374,42.5055,168400.0],["2011-04-12",42.4275,42.5656,42.0973,42.2414,141600.0],["2011-04-13",42.5198,42.6166,41.8056,42.1264,123200.0],["2011-04-14",41.8782,42.2353,41.7814,42.1688,123700.0],["2011-04-15",42.0174,42.5924,41.8722,42.4653,120300.0],["2011-04-18",41.9932,42.4653,41.7148,42.2595,267900.0],["2011-04-19",42.4411,42.7316,41.9569,42.199,217800.0],["2011-04-20",42.7498,43.4761,42.5682,42.9374,300600.0],["2011-04-21",42.3564,44.039,41.0914,43.5064,351000.0],["2011-04-25",43.5669,43.809,43.0343,43.1372,169100.0],["2011-04-26",43.2945,43.4943,43.0343,43.0888,290800.0],["2011-04-27",43.0645,43.234,42.7558,43.0948,391600.0],["2011-04-28",43.0343,43.2764,42.8588,43.0464,151000.0],["2011-04-29",43.1553,43.2037,42.8345,42.9072,150000.0],["2011-05-02",43.1795,43.1795,41.9811,42.2414,179000.0],["2011-05-03",42.2172,42.8406,41.9145,42.1506,193000.0],["2011-05-04",42.1022,42.1748,41.043,41.0793,318100.0],["2011-05-05",40.9159,41.7269,40.5587,41.4303,326500.0],["2011-05-06",41.8722,42.1688,41.6361,41.7874,145300.0],["2011-05-09",41.6361,42.538,41.4485,42.1445,111000.0],["2011-05-10",42.3867,42.4472,42.2353,42.3927,118400.0],["2011-05-11",42.2777,42.3201,41.5937,41.739,147700.0],["2011-05-12",41.6603,41.7572,41.043,41.6543,123000.0],["2011-05-13",41.739,41.8903,40.698,40.9824,122900.0],["2011-05-16",40.7101,40.9945,40.3469,40.4982,458900.0],["2011-05-17",40.3651,40.6011,39.7174,39.9293,205600.0],["2011-05-18",40.1351,40.6738,39.899,40.6072,174600.0],["2011-05-19",40.8614,40.9401,40.0624,40.1895,164600.0],["2011-05-20",39.9777,40.3045,39.9414,40.0019,163600.0],["2011-05-23",39.554,39.9474,39.2816,39.6932,226400.0],["2011-05-24",39.7416,39.9414,38.8761,39.0516,222700.0],["2011-05-25",38.9669,39.1666,38.7974,39.0577,189200.0],["2011-05-26",38.864,39.5843,38.8338,39.3845,182500.0],["2011-05-27",39.5298,39.6751,39.3059,39.4511,109000.0],["2011-05-31",39.9172,40.5951,39.5601,40.5164,403500.0],["2011-06-01",40.4498,40.7766,38.9245,38.9427,192700.0],["2011-06-02",39.0153,39.1243,38.5735,38.6703,151300.0],["2011-06-03",38.3011,38.5311,37.9622,37.9803,197200.0],["2011-06-06",38.0227,38.1559,37.5264,37.5687,221100.0],["2011-06-07",37.8411,37.9137,37.5566,37.6414,283100.0],["2011-06-08",37.5748,38.0348,37.5445,37.8411,381600.0],["2011-06-09",37.9258,38.1801,37.7685,38.0227,168900.0],["2011-06-10",37.8593,37.9864,37.6293,37.7685,239700.0],["2011-06-13",37.8108,38.2648,37.8108,38.1135,204600.0],["2011-06-14",37.9803,39.1364,37.9259,38.9548,165800.0],["2011-06-15",38.6098,38.7853,37.7987,38.1135,219800.0],["2011-06-16",38.1982,38.7551,38.0893,38.5311,176500.0],["2011-06-17",38.7248,38.7309,38.2527,38.4403,329300.0],["2011-06-20",38.3556,38.8822,38.1316,38.7732,145600.0],["2011-06-21",39.2272,39.899,39.0456,39.8324,173400.0],["2011-06-22",39.6751,40.1593,39.6751,39.8445,168800.0],["2011-06-23",39.3603,40.1472,39.0093,40.0866,201400.0],["2011-06-24",40.129,40.4861,39.5601,39.7235,148600.0],["2011-06-27",39.7658,40.2077,39.4148,40.0382,113700.0],["2011-06-28",40.2137,40.4558,40.129,40.4558,140500.0],["2011-06-29",40.6374,40.7585,40.3651,40.5588,88000.0],["2011-06-30",40.8251,41.273,40.6314,41.1519,126500.0],["2011-07-01",40.9582,41.8782,40.9582,41.6966,185100.0],["2011-07-05",41.5938,41.6785,40.9643,41.0914,166100.0],["2011-07-06",40.8432,41.1156,40.5406,40.8432,315500.0],["2011-07-07",41.394,42.0659,41.0611,41.9206,283300.0],["2011-07-08",41.4182,41.7511,41.1216,41.3879,145500.0],["2011-07-11",40.8372,41.2488,40.2864,40.4074,178100.0],["2011-07-12",40.3227,40.589,40.1411,40.1593,168900.0],["2011-07-13",40.3852,40.6904,39.9883,40.2814,185400.0],["2011-07-14",40.5195,40.6904,39.3168,39.3656,188600.0],["2011-07-15",39.6098,39.7747,38.7246,38.865,455400.0],["2011-07-18",38.749,38.7856,38.1812,38.3827,199000.0],["2011-07-19",38.749,39.5854,38.7246,39.4084,151200.0],["2011-07-20",39.4877,39.6831,39.0543,39.4022,130200.0],["2011-07-21",39.5854,39.677,39.0359,39.0604,305000.0],["2011-07-22",39.1336,39.1336,38.5231,38.6025,289000.0],["2011-07-25",38.1263,38.4621,37.876,37.9492,451800.0],["2011-07-26",35.9346,37.0213,35.1531,36.6672,851800.0],["2011-07-27",36.6,36.6,35.7209,36.0872,933500.0],["2011-07-28",36.0444,36.4718,35.8063,36.1177,578800.0],["2011-07-29",35.6659,36.5695,35.6598,36.1299,292100.0],["2011-08-01",36.4962,36.6183,35.5744,35.8064,470300.0],["2011-08-02",35.6293,36.1665,34.8601,34.8906,391300.0],["2011-08-03",34.8967,35.4095,33.9016,35.1104,325100.0],["2011-08-04",34.6647,35.1043,34.0359,34.0664,480200.0],["2011-08-05",34.4144,34.8112,33.2972,34.0725,636800.0],["2011-08-08",33.3277,34.6952,32.3142,32.3142,824800.0],["2011-08-09",33.0468,34.2617,31.5877,34.2556,715100.0],["2011-08-10",33.5047,33.8955,32.2043,32.2654,601200.0],["2011-08-11",32.2898,34.6158,31.6488,34.2679,493900.0],["2011-08-12",34.5304,34.8051,34.0175,34.5853,372400.0],["2011-08-15",34.8417,35.0981,34.2251,34.7624,342800.0],["2011-08-16",34.451,35.2325,34.2923,34.8051,396000.0],["2011-08-17",34.9821,35.263,33.926,34.3045,259200.0],["2011-08-18",33.462,33.462,32.2532,32.5951,384500.0],["2011-08-19",32.0517,33.2972,31.9907,32.6989,703900.0],["2011-08-22",33.5169,33.6268,32.5035,32.6317,331400.0],["2011-08-23",32.8149,34.2435,32.5523,34.2374,396200.0],["2011-08-24",34.2251,34.8051,33.7001,34.5487,230700.0],["2011-08-25",34.7868,35.1104,33.2544,33.5475,249000.0],["2011-08-26",33.6451,35.2996,33.053,35.1043,395800.0],["2011-08-29",35.5499,36.539,35.5377,36.4779,178900.0],["2011-08-30",36.2398,36.8931,35.9468,36.6183,116900.0],["2011-08-31",36.8076,37.4181,36.1116,36.4169,153400.0],["2011-09-01",36.4962,36.9785,35.4339,35.5682,159100.0],["2011-09-02",34.8845,35.3057,34.3716,34.4938,191000.0],["2011-09-06",33.6574,34.6281,33.3399,34.5304,312400.0],["2011-09-07",35.0188,35.44,34.8234,35.4339,226700.0],["2011-09-08",35.208,35.4767,34.4998,34.6342,157100.0],["2011-09-09",34.335,34.6464,33.4376,33.9382,209400.0],["2011-09-12",33.4498,34.1702,33.2605,34.1397,229500.0],["2011-09-13",34.3533,35.0676,34.0847,34.9516,260600.0],["2011-09-14",35.2935,35.9834,34.7929,35.556,290700.0],["2011-09-15",35.8552,36.1605,35.4095,36.0322,154900.0],["2011-09-16",35.3973,35.7636,34.7502,35.0249,648300.0],["2011-09-19",34.4266,34.8356,33.8161,34.6097,215200.0],["2011-09-20",34.7135,35.1775,34.0481,34.0481,222600.0],["2011-09-21",34.1396,34.1885,32.766,32.7904,260300.0],["2011-09-22",31.8991,32.705,31.4107,31.893,421100.0],["2011-09-23",31.8747,32.8393,31.7953,32.3509,284300.0],["2011-09-26",32.6683,33.2544,32.0029,33.1995,110800.0],["2011-09-27",33.9199,34.8906,33.6146,33.8283,269800.0],["2011-09-28",33.8832,34.042,32.3264,32.3936,190800.0],["2011-09-29",33.0957,33.1567,31.6915,32.6317,193100.0],["2011-09-30",31.8136,32.2776,31.1421,31.197,468000.0],["2011-10-03",31.0077,32.2043,30.8978,31.3252,478200.0],["2011-10-04",31.0261,33.3277,30.8002,33.2361,466100.0],["2011-10-05",33.3521,33.8466,32.7599,33.5963,189900.0],["2011-10-06",33.7367,35.0066,33.7062,34.5121,522400.0],["2011-10-07",34.4632,34.8906,34.0786,34.0908,383300.0],["2011-10-10",34.6464,35.5194,34.6342,35.3607,233100.0],["2011-10-11",34.9822,36.3009,34.9455,36.1788,292400.0],["2011-10-12",36.3699,37.2329,36.1418,36.7829,342000.0],["2011-10-13",36.524,36.7582,36.0678,36.5979,201200.0],["2011-10-14",36.789,36.789,35.6733,36.0863,418300.0],["2011-10-17",35.7596,35.963,35.1616,35.6794,346800.0],["2011-10-18",35.8274,36.8014,35.5377,36.561,433900.0],["2011-10-19",36.5856,37.2637,36.413,36.8692,579500.0],["2011-10-20",35.7534,36.5794,34.2863,34.8041,958600.0],["2011-10-21",35.2849,35.4144,34.4096,35.3897,521700.0],["2011-10-24",35.7658,37.2945,35.7658,36.7397,395600.0],["2011-10-25",36.6534,37.5411,35.8644,36.9308,524200.0],["2011-10-26",37.3685,37.5164,36.2219,37.202,276400.0],["2011-10-27",38.2377,39.674,38.0157,39.3287,465300.0],["2011-10-28",39.1808,39.4274,38.3301,38.8788,305500.0],["2011-10-31",38.4472,39.0329,37.8863,38.0096,284700.0],["2011-11-01",36.9123,37.7753,36.45,36.752,408800.0],["2011-11-02",37.3068,37.7075,36.9246,37.6397,246200.0],["2011-11-03",38.1699,39.1192,37.6212,38.9404,209600.0],["2011-11-04",38.6383,38.8972,38.0897,38.7493,106600.0],["2011-11-07",38.7308,38.7924,37.5781,38.4534,107100.0],["2011-11-08",38.8479,39.2794,38.0651,39.187,134900.0],["2011-11-09",38.176,38.5336,37.387,37.6336,298600.0],["2011-11-10",38.1637,38.5089,37.7137,38.0959,189300.0],["2011-11-11",38.4781,39.1685,38.4226,39.0144,153700.0],["2011-11-14",38.9712,39.1192,38.5829,38.7925,193500.0],["2011-11-15",38.6938,39.6247,38.4041,39.4459,158000.0],["2011-11-16",39.1931,40.0377,39.0452,39.1931,155500.0],["2011-11-17",38.9959,39.3041,38.1205,38.3178,161600.0],["2011-11-18",38.3425,39.0267,38.1514,38.8048,97900.0],["2011-11-21",38.0466,38.3856,37.1342,37.6274,210400.0],["2011-11-22",37.6212,37.7877,36.9863,37.1835,278800.0],["2011-11-23",36.7952,36.8383,35.5808,36.0555,485800.0],["2011-11-25",35.8397,36.487,35.6794,35.6918,73800.0],["2011-11-28",36.6842,37.6767,36.6842,37.6274,183100.0],["2011-11-29",37.8062,38.25,37.2945,37.9788,135800.0],["2011-11-30",39.3041,40.0685,38.8356,39.1438,575700.0],["2011-12-01",39.224,39.3041,38.4164,38.4596,245100.0],["2011-12-02",38.9836,39.1068,38.6568,38.8356,259400.0],["2011-12-05",39.4212,40.2164,39.2733,39.7048,272400.0],["2011-12-06",39.6678,40.2041,39.637,39.6555,191600.0],["2011-12-07",39.5014,40.2657,39.0329,40.124,234800.0],["2011-12-08",39.7664,40.3705,39.4335,39.5014,397600.0],["2011-12-09",39.6308,40.6726,39.5383,40.1733,424800.0],["2011-12-12",39.8281,40.2349,39.3103,40.2288,224400.0],["2011-12-13",40.4198,40.6849,38.6938,39.039,187500.0],["2011-12-14",38.8109,39.039,38.0959,38.1267,209700.0],["2011-12-15",38.5952,38.7123,37.8863,38.5151,338100.0],["2011-12-16",38.663,39.7418,38.663,39.5445,1053500.0],["2011-12-19",39.7294,40.2719,39.0514,39.1808,159300.0],["2011-12-20",39.9267,41.0671,39.8959,41.0425,306600.0],["2011-12-21",41.0055,41.2397,40.4938,41.0548,246500.0],["2011-12-22",41.2151,41.2397,40.6726,40.8267,321300.0],["2011-12-23",40.9746,41.0301,40.6972,40.9007,107500.0],["2011-12-27",40.8329,41.4555,40.7404,41.0363,121100.0],["2011-12-28",40.9315,41.1226,40.124,40.1486,117400.0],["2011-12-29",40.3582,40.8329,40.2781,40.6849,143700.0],["2011-12-30",40.5,40.9315,40.4014,40.4753,129600.0],["2012-01-03",43.4157,43.4157,40.7589,40.8205,304400.0],["2012-01-04",40.6726,41.4308,40.6479,41.1534,211100.0],["2012-01-05",41.0609,41.9671,40.5431,41.9116,168900.0],["2012-01-06",41.8253,42.0164,41.3075,41.6774,129800.0],["2012-01-09",41.7637,41.7637,41.0671,41.4555,416300.0],["2012-01-10",41.9856,42.0719,41.4123,41.9425,171000.0],["2012-01-11",41.9549,42.7699,41.7932,42.6143,261100.0],["2012-01-12",42.8632,42.8632,42.2411,42.3282,144400.0],["2012-01-13",42.1167,42.3033,41.8678,42.1913,150500.0],["2012-01-17",42.6143,42.857,42.0731,42.3157,187800.0],["2012-01-18",41.9176,41.9736,41.3017,41.6874,324400.0],["2012-01-19",41.8865,42.8321,41.5692,42.5895,276400.0],["2012-01-20",42.5583,42.5583,41.5816,41.8678,212300.0],["2012-01-23",41.7869,42.5024,41.6376,42.0109,171500.0],["2012-01-24",41.8989,42.8569,41.6812,42.6579,229000.0],["2012-01-25",42.689,43.4542,42.4588,43.3298,210500.0],["2012-01-26",43.703,43.9892,43.2115,43.3484,308300.0],["2012-01-27",43.1182,43.6035,43.1182,43.3609,195600.0],["2012-01-30",43.1369,43.4044,42.6641,43.1929,207000.0],["2012-01-31",43.5039,43.5288,42.6828,42.9067,395400.0],["2012-02-01",43.2364,43.8026,43.0374,43.7341,247700.0],["2012-02-02",43.8399,44.2692,43.4728,43.4977,205200.0],["2012-02-03",44.1385,45.1588,43.8772,44.63,195400.0],["2012-02-06",44.35,44.941,44.2007,44.5118,123200.0],["2012-02-07",44.4371,44.5367,43.9208,44.1136,164100.0],["2012-02-08",44.1758,44.3127,43.4729,44.1136,266500.0],["2012-02-09",44.0638,44.5677,43.9643,44.406,145600.0],["2012-02-10",43.9083,44.3251,43.703,43.871,111800.0],["2012-02-13",44.1634,44.9161,44.1634,44.7544,231500.0],["2012-02-14",44.4495,44.9659,44.3438,44.9161,302100.0],["2012-02-15",45.0654,46.1168,44.2007,45.476,563400.0],["2012-02-16",44.885,45.7746,43.8523,45.3765,368500.0],["2012-02-17",45.2147,45.7435,45.2147,45.2521,235700.0],["2012-02-21",45.4014,45.7808,44.9037,45.1339,129400.0],["2012-02-22",45.1712,45.3081,44.3127,44.5678,196600.0],["2012-02-23",44.7233,45.4574,44.6175,45.3765,244400.0],["2012-02-24",45.4325,45.5382,45.0903,45.1774,306000.0],["2012-02-27",44.8041,45.6191,44.4558,45.109,155600.0],["2012-02-28",45.1463,45.2147,44.2691,44.6984,132000.0],["2012-02-29",44.7171,45.4014,44.4122,44.4122,236800.0],["2012-03-01",44.5615,45.2023,44.3624,44.7108,241000.0],["2012-03-02",44.7482,45.4387,44.4433,44.6175,258700.0],["2012-03-05",44.4495,44.8975,44.294,44.8166,159500.0],["2012-03-06",44.3127,44.4247,43.2738,43.3795,181500.0],["2012-03-07",43.5288,43.9954,43.1991,43.8648,152800.0],["2012-03-08",44.2567,44.2567,43.5288,43.6968,315900.0],["2012-03-09",43.5537,44.3376,43.5288,44.1758,224400.0],["2012-03-12",44.1883,44.8726,44.1758,44.6984,187600.0],["2012-03-13",45.0965,45.3205,44.5055,45.3143,309200.0],["2012-03-14",45.5071,47.0562,45.4511,46.3781,599300.0],["2012-03-15",46.4527,46.5274,45.5942,46.1044,279000.0],["2012-03-16",46.1479,46.9504,46.0484,46.6394,313000.0],["2012-03-19",46.7887,46.9504,46.1479,46.235,270700.0],["2012-03-20",45.9924,45.9924,45.0157,45.3765,204500.0],["2012-03-21",45.4636,45.6938,45.0965,45.5382,182000.0],["2012-03-22",45.1961,45.1961,44.3002,44.8353,122500.0],["2012-03-23",44.8726,45.3765,44.3936,45.3267,116400.0],["2012-03-26",45.7249,45.899,45.6004,45.7808,188900.0],["2012-03-27",45.8555,46.1044,45.6378,45.6875,151500.0],["2012-03-28",45.7871,45.7995,45.1401,45.7808,133800.0],["2012-03-29",45.3827,46.0173,45.2956,45.7684,164700.0],["2012-03-30",46.1355,46.3905,45.7684,46.0608,357700.0],["2012-04-02",46.0981,46.1666,45.5818,46.0919,248800.0],["2012-04-03",45.9613,46.4154,45.7249,46.3345,293600.0],["2012-04-04",46.0795,46.3345,45.8057,46.1106,220000.0],["2012-04-05",46.1168,46.3408,46.0173,46.0981,288000.0],["2012-04-09",45.4449,45.9799,45.221,45.7746,202900.0],["2012-04-10",45.8182,45.9799,44.462,44.8975,336500.0],["2012-04-11",45.2956,45.6129,44.7295,44.9783,272600.0],["2012-04-12",45.2042,45.4552,44.903,45.3046,271000.0],["2012-04-13",45.1917,45.3862,44.4199,44.5328,406500.0],["2012-04-16",44.8278,45.3046,44.5328,44.7964,271700.0],["2012-04-17",44.9721,45.2921,44.5391,44.5705,677300.0],["2012-04-18",44.4952,44.8026,44.2442,44.5579,425500.0],["2012-04-19",44.6144,44.7022,43.6732,43.9304,272300.0],["2012-04-20",44.4199,46.1078,44.263,45.8066,576500.0],["2012-04-23",45.0725,45.2544,44.2693,44.7462,292900.0],["2012-04-24",44.8842,45.9384,44.7524,45.769,525200.0],["2012-04-25",46.0702,46.2961,45.9509,46.1141,233100.0],["2012-04-26",46.1267,46.5408,45.9886,46.4027,189900.0],["2012-04-27",46.547,47.162,46.158,46.8106,315600.0],["2012-04-30",46.7039,47.1745,45.0034,45.1478,586900.0],["2012-05-01",45.5368,46.4843,45.0536,45.7627,201300.0],["2012-05-02",45.587,46.5471,45.3737,46.4969,326100.0],["2012-05-03",46.4467,46.4467,45.7188,45.9196,213200.0],["2012-05-04",45.6184,45.7125,45.0913,45.6058,261000.0],["2012-05-07",45.3423,46.3149,45.2482,45.5682,355000.0],["2012-05-08",45.267,46.4341,45.267,46.3964,332400.0],["2012-05-09",45.9635,46.8733,45.9196,46.522,420900.0],["2012-05-10",46.842,46.98,46.2396,46.5973,228700.0],["2012-05-11",46.3651,46.9988,46.2709,46.3964,286000.0],["2012-05-14",45.976,46.3337,45.725,45.8129,285000.0],["2012-05-15",46.0576,46.0576,45.3172,45.4113,254000.0],["2012-05-16",45.5431,45.9007,45.0913,45.1227,160100.0],["2012-05-17",45.2231,45.2231,43.4598,43.4724,196500.0],["2012-05-18",43.4347,43.5602,41.6213,41.6589,1007700.0],["2012-05-21",41.8785,43.2339,41.4205,43.2276,303700.0],["2012-05-22",43.259,43.6732,43.121,43.5037,230000.0],["2012-05-23",43.121,44.6458,43.0269,44.5391,275000.0],["2012-05-24",44.6709,44.9909,44.3132,44.9783,228900.0],["2012-05-25",44.9219,45.2293,44.627,44.9909,212600.0],["2012-05-29",45.4741,46.2773,45.3799,46.0514,312600.0],["2012-05-30",45.5807,45.838,44.8779,45.8066,451200.0],["2012-05-31",45.8066,46.4466,45.2607,46.1894,461200.0],["2012-06-01",44.4512,45.4552,44.4512,45.3548,465900.0],["2012-06-04",45.3423,45.6874,44.0496,44.3257,413000.0],["2012-06-05",44.1312,44.696,43.6041,44.6018,486600.0],["2012-06-06",44.947,46.1768,44.8152,46.1643,326400.0],["2012-06-07",46.4216,46.773,45.8945,45.9447,331500.0],["2012-06-08",45.9509,46.1643,45.7501,46.1141,389500.0],["2012-06-11",46.4341,46.4906,45.4552,45.5117,254300.0],["2012-06-12",45.7062,46.1831,45.4239,46.0576,283000.0],["2012-06-13",46.0513,46.3776,45.336,45.587,173600.0],["2012-06-14",45.7815,46.1768,45.0662,45.6686,267000.0],["2012-06-15",45.8694,46.1706,45.5619,45.9133,418200.0],["2012-06-18",45.7376,46.3776,45.4678,46.2019,194300.0],["2012-06-19",46.4843,46.7981,46.3525,46.5596,344900.0],["2012-06-20",46.6286,46.6788,45.9698,46.0953,154500.0],["2012-06-21",46.1455,46.2772,44.9972,45.1289,181800.0],["2012-06-22",45.2733,45.6749,45.1415,45.5996,309500.0],["2012-06-25",44.9846,45.1101,43.9053,44.0999,165100.0],["2012-06-26",44.2567,44.9909,43.9242,44.7211,156700.0],["2012-06-27",45.1164,45.6372,45.1101,45.4427,228200.0],["2012-06-28",45.1352,46.0074,44.7524,46.0074,226000.0],["2012-06-29",46.8482,46.8482,46.0953,46.3086,377300.0],["2012-07-02",46.1455,46.7667,45.8003,46.5282,269900.0],["2012-07-03",46.5847,48.2601,46.4592,48.2287,209400.0],["2012-07-05",48.2225,49.0005,47.9213,48.8374,536200.0],["2012-07-06",48.3166,48.6178,48.1346,48.4107,165800.0],["2012-07-09",48.1785,48.6617,48.0656,48.6554,261400.0],["2012-07-10",48.9252,49.5402,47.7079,47.9715,292600.0],["2012-07-11",48.0656,48.1471,46.7541,47.2749,239000.0],["2012-07-12",47.1737,47.9203,46.4841,47.6292,208300.0],["2012-07-13",47.8823,49.3945,47.5786,49.3881,290900.0],["2012-07-16",49.1161,49.4198,48.3252,48.9199,214500.0],["2012-07-17",49.3439,49.4957,48.6163,49.2363,280000.0],["2012-07-18",49.0718,50.0588,49.0718,49.8753,452700.0],["2012-07-19",49.9892,50.6788,49.5969,50.1221,239100.0],["2012-07-20",49.8247,50.3435,49.3882,49.7298,254100.0],["2012-07-23",48.8567,50.2423,48.5593,49.7488,262200.0],["2012-07-24",49.7488,49.7488,47.7242,47.8444,491000.0],["2012-07-25",43.0106,44.5417,40.5747,42.0109,1850700.0],["2012-07-26",42.5867,43.5294,42.0236,42.7069,747600.0],["2012-07-27",42.7069,43.2573,42.4032,42.9283,588000.0],["2012-07-30",42.8904,43.2826,42.7069,42.8334,445900.0],["2012-07-31",42.5867,43.1308,42.3209,42.9853,340100.0],["2012-08-01",43.0359,43.3079,42.4412,42.612,464800.0],["2012-08-02",42.5993,43.7318,42.3399,43.5863,524300.0],["2012-08-03",44.2443,44.8074,43.7761,44.5797,408800.0],["2012-08-06",44.6936,45.0226,44.0292,44.0735,228300.0],["2012-08-07",44.3709,44.9656,44.3203,44.8264,209100.0],["2012-08-08",44.8391,45.2377,44.4152,45.0479,320300.0],["2012-08-09",44.9466,45.1997,44.4088,45.0542,267700.0],["2012-08-10",44.8454,45.4085,44.4594,45.263,307200.0],["2012-08-13",45.3199,45.6489,44.7062,45.5161,336700.0],["2012-08-14",45.6236,46.6486,45.5983,46.1171,315600.0],["2012-08-15",46.0538,46.1677,45.6995,46.0665,154800.0],["2012-08-16",45.9526,47.0409,45.8261,46.8827,233300.0],["2012-08-17",46.8953,47.8064,46.6043,47.7431,292500.0],["2012-08-20",47.7431,47.9519,47.2117,47.7684,350900.0],["2012-08-21",47.8127,48.5656,47.6166,47.8001,361000.0],["2012-08-22",47.8254,47.8254,47.0029,47.1611,203100.0],["2012-08-23",47.2307,47.2686,46.6486,46.9143,197900.0],["2012-08-24",46.8953,47.8317,46.8384,47.2749,151900.0],["2012-08-27",47.4078,47.7938,47.0472,47.237,168900.0],["2012-08-28",47.237,48.0405,47.1104,47.4901,192200.0],["2012-08-29",47.547,48.0721,47.18,47.6672,155400.0],["2012-08-30",47.5027,47.7431,47.2054,47.4774,240800.0],["2012-08-31",47.9519,48.3442,47.4141,47.7431,139900.0],["2012-09-04",47.7431,48.0785,47.0535,47.8191,249200.0],["2012-09-05",47.7431,48.4265,47.6293,48.1417,280300.0],["2012-09-06",48.3252,49.5843,48.3252,49.4894,317400.0],["2012-09-07",49.6792,49.6982,49.0528,49.3502,308300.0],["2012-09-10",49.2616,49.4704,48.6542,48.7175,172300.0],["2012-09-11",48.7934,49.2553,48.5656,48.8377,186700.0],["2012-09-12",48.8567,49.7614,48.8567,49.2553,200700.0],["2012-09-13",49.4071,50.0208,48.5973,49.3628,252800.0],["2012-09-14",49.559,50.3498,49.4198,49.7235,247300.0],["2012-09-17",49.5906,49.8816,49.2679,49.578,117100.0],["2012-09-18",49.4957,49.7361,49.0592,49.3565,171800.0],["2012-09-19",49.3375,50.179,49.3375,49.9006,164400.0],["2012-09-20",49.6349,50.1031,49.2806,49.4957,256900.0],["2012-09-21",50.0715,50.4068,49.4135,49.7867,587500.0],["2012-09-24",49.5337,49.5337,48.7175,48.9326,218400.0],["2012-09-25",49.1098,50.2802,48.7997,48.8946,328200.0],["2012-09-26",48.9389,49.0781,47.9646,48.0785,250400.0],["2012-09-27",48.3505,48.4138,47.6799,47.8634,366600.0],["2012-09-28",47.6419,48.186,47.5596,47.9519,254500.0],["2012-10-01",48.6542,49.3059,48.2366,48.5909,527500.0],["2012-10-02",48.8503,49.2173,48.3885,48.6669,371500.0],["2012-10-03",48.9199,49.831,48.7048,49.7424,384100.0],["2012-10-04",49.7615,50.5903,49.5716,50.4258,359300.0],["2012-10-05",50.6029,50.8307,50.2549,50.6915,282600.0],["2012-10-08",50.6282,50.7421,49.9702,50.198,271900.0],["2012-10-09",50.16,50.16,48.6036,49.1098,546100.0],["2012-10-10",49.0844,49.888,48.7554,48.8693,456600.0],["2012-10-11",48.9239,49.115,46.795,47.1294,757500.0],["2012-10-12",47.2795,47.607,46.447,46.7131,353500.0],["2012-10-15",46.5971,47.0611,46.5016,46.8837,249800.0],["2012-10-16",46.7404,47.2317,46.5426,47.1089,358800.0],["2012-10-17",46.9997,48.2962,46.9997,48.071,311100.0],["2012-10-18",48.0028,48.6101,47.5115,47.723,277300.0],["2012-10-19",47.6138,47.7025,46.6585,46.9178,436400.0],["2012-10-22",47.0475,47.8458,46.8223,47.0952,206000.0],["2012-10-23",46.7882,46.9383,46.3447,46.6858,330700.0],["2012-10-24",46.9792,46.9792,46.4197,46.679,365200.0],["2012-10-25",45.3757,46.2355,44.2499,46.0717,757600.0],["2012-10-26",46.1809,46.6995,46.0581,46.3583,491900.0],["2012-10-31",46.7472,47.3272,46.4197,46.6381,294300.0],["2012-11-01",46.6381,48.5964,46.3174,48.4122,364000.0],["2012-11-02",48.6987,48.6987,47.5388,47.5797,199100.0],["2012-11-05",47.5933,48.4667,47.4432,48.3644,146700.0],["2012-11-06",48.6237,48.7738,48.0847,48.3849,273500.0],["2012-11-07",47.8117,48.8693,47.4774,48.3098,377300.0],["2012-11-08",48.3303,48.5418,47.3273,47.764,250600.0],["2012-11-09",47.4842,48.6237,47.1567,47.5115,180600.0],["2012-11-12",47.5251,49.1695,47.5183,48.2211,350900.0],["2012-11-13",48.0983,48.7806,47.7298,47.7912,216800.0],["2012-11-14",47.8595,48.3439,47.0816,47.1157,259500.0],["2012-11-15",46.9519,47.2453,46.5835,46.8496,232600.0],["2012-11-16",46.7063,47.8526,46.447,47.7912,243600.0],["2012-11-19",48.4327,49.19,48.4258,49.1355,222600.0],["2012-11-20",48.9785,49.5926,48.767,49.0194,287800.0],["2012-11-21",49.0945,49.2992,48.7943,49.0263,126100.0],["2012-11-23",49.0945,49.7018,48.7874,49.6881,57600.0],["2012-11-26",49.5722,49.5994,48.4941,48.9717,176300.0],["2012-11-27",49.0399,49.1832,48.5145,48.5213,222100.0],["2012-11-28",48.3508,48.999,47.6002,48.767,234000.0],["2012-11-29",49.0672,49.4834,48.3985,49.0399,171100.0],["2012-11-30",49.074,49.3879,48.8011,48.9171,161100.0],["2012-12-03",49.2105,49.2105,48.4326,48.494,141900.0],["2012-12-04",48.4804,49.2242,48.2621,49.0468,103300.0],["2012-12-05",49.0536,49.231,48.3098,48.7806,111400.0],["2012-12-06",48.5418,49.1286,48.4736,49.0536,176600.0],["2012-12-07",49.0536,49.1286,48.2211,48.3098,108900.0],["2012-12-10",48.2757,48.5623,47.9072,48.2075,287300.0],["2012-12-11",48.5828,49.1423,48.3166,49.074,196700.0],["2012-12-12",49.347,50.118,49.0467,49.4493,236800.0],["2012-12-13",49.4425,49.654,49.0877,49.1355,179700.0],["2012-12-14",48.8557,49.5517,48.651,49.3947,268000.0],["2012-12-17",49.5107,49.6745,49.1286,49.5858,228600.0],["2012-12-18",49.7427,51.3394,49.6472,51.2643,258600.0],["2012-12-19",51.2644,52.0559,51.0324,51.278,209100.0],["2012-12-20",51.2166,52.1787,51.2166,51.9944,222900.0],["2012-12-21",51.6397,51.9399,51.0528,51.7625,738300.0],["2012-12-24",51.5373,51.5373,51.0938,51.2302,54700.0],["2012-12-26",51.162,51.4213,50.814,50.8618,118500.0],["2012-12-27",50.7594,50.9846,50.0703,50.5547,141400.0],["2012-12-28",50.3295,50.8208,50.1862,50.1999,83300.0],["2012-12-31",50.0839,51.3735,49.9815,51.1074,180400.0],["2013-01-02",52.4243,52.6563,51.9808,52.6222,240700.0],["2013-01-03",52.8133,53.441,52.554,52.9975,162900.0],["2013-01-04",53.2363,53.5161,52.9497,53.2159,143800.0],["2013-01-07",52.8201,53.3114,52.6086,52.902,187300.0],["2013-01-08",52.8542,53.0589,52.0081,52.4653,211600.0],["2013-01-09",52.7451,52.8611,52.4789,52.7519,185100.0],["2013-01-10",53.1135,53.1135,52.1173,52.5335,147700.0],["2013-01-11",52.0013,52.0013,50.275,50.8686,637100.0],["2013-01-14",50.8686,51.5782,50.6161,51.3462,333200.0],["2013-01-15",50.4933,51.4554,50.4933,51.0938,201000.0],["2013-01-16",50.9641,51.2916,50.5138,50.582,191700.0],["2013-01-17",50.8959,51.6465,50.5479,51.5305,155500.0],["2013-01-18",51.4963,52.1514,51.162,51.9603,212800.0],["2013-01-22",51.9808,52.206,51.2166,52.0764,209500.0],["2013-01-23",52.1174,52.5076,51.3712,51.4465,272800.0],["2013-01-24",51.2891,52.1106,51.2891,51.7477,392500.0],["2013-01-25",51.9189,52.2543,51.2275,51.7683,274700.0],["2013-01-28",52.0079,52.4392,51.7751,52.1996,279100.0],["2013-01-29",52.1927,52.6309,52.0627,52.227,246700.0],["2013-01-30",52.2064,52.4323,51.5013,51.7614,357800.0],["2013-01-31",52.2749,52.2749,51.4191,51.5834,519700.0],["2013-02-01",51.9189,52.1653,51.604,51.9599,405800.0],["2013-02-04",51.5697,51.6861,50.7482,51.2001,253700.0],["2013-02-05",51.4945,51.8299,51.0905,51.1248,230700.0],["2013-02-06",50.9878,51.6177,50.9878,51.5013,260900.0],["2013-02-07",51.5081,51.5081,50.3923,50.7825,255500.0],["2013-02-08",50.9536,51.5355,50.9536,51.3849,103600.0],["2013-02-11",51.5013,51.5013,50.9468,51.1795,124300.0],["2013-02-12",51.2891,51.6656,50.9057,51.6382,220700.0],["2013-02-13",51.7477,52.4186,51.5903,52.0832,226500.0],["2013-02-14",51.515,53.3428,51.0084,53.1306,256200.0],["2013-02-15",53.3086,54.2876,53.2265,54.1712,267200.0],["2013-02-19",54.1164,54.9173,54.0274,54.4998,271100.0],["2013-02-20",54.3971,54.5682,53.2127,53.3017,170000.0],["2013-02-21",53.1443,53.3154,52.4871,52.6788,202200.0],["2013-02-22",52.8499,53.7125,52.8499,53.4729,193400.0],["2013-02-25",53.6851,53.7125,52.0763,52.09,131200.0],["2013-02-26",52.4802,53.1717,52.1106,52.6172,119000.0],["2013-02-27",52.5624,54.0274,52.4939,53.692,217700.0],["2013-02-28",53.692,54.0548,53.3086,53.3086,133600.0],["2013-03-01",52.8705,53.3634,52.09,52.9937,309200.0],["2013-03-04",52.8157,53.2333,52.3296,53.1443,143300.0],["2013-03-05",53.5893,54.1438,53.3839,53.7673,225300.0],["2013-03-06",53.8152,54.3355,53.7673,54.0342,204100.0],["2013-03-07",53.8973,54.7531,53.8973,54.5956,188600.0],["2013-03-08",54.8832,55.5335,54.6846,55.5061,167100.0],["2013-03-11",55.3281,56.1565,54.979,55.2802,148900.0],["2013-03-12",55.109,55.2186,54.4108,54.9858,107200.0],["2013-03-13",54.9516,55.7731,54.9174,55.2186,114300.0],["2013-03-14",55.3623,55.8689,55.2459,55.7525,127600.0],["2013-03-15",55.8279,56.4372,55.7936,56.3755,399600.0],["2013-03-18",56.6631,57.4503,56.2591,56.3961,220600.0],["2013-03-19",56.4577,56.752,55.821,56.5946,188900.0],["2013-03-20",56.9917,57.8611,56.6151,57.6763,435000.0],["2013-03-21",57.286,58.0391,57.1765,57.4366,334600.0],["2013-03-22",57.5051,57.5462,57.0943,57.4092,356400.0],["2013-03-25",57.5667,57.7995,56.5398,56.9027,145500.0],["2013-03-26",57.3134,57.4503,56.8342,57.3271,163100.0],["2013-03-27",56.8068,57.2381,56.4235,57.1217,152800.0],["2013-03-28",57.2312,57.8337,56.8479,57.6283,180100.0],["2013-04-01",57.3476,57.7036,56.4029,56.7589,123400.0],["2013-04-02",57.0601,57.3545,56.088,56.3755,207100.0],["2013-04-03",56.6631,56.7452,55.1364,55.198,213700.0],["2013-04-04",55.3624,55.691,55.0748,55.5677,155700.0],["2013-04-05",54.6435,56.2728,54.4176,56.2181,219700.0],["2013-04-08",56.3961,56.8821,55.9853,56.8068,165900.0],["2013-04-09",56.8821,56.8821,55.8621,56.2044,133700.0],["2013-04-10",56.4782,57.0738,56.3002,56.93,114800.0],["2013-04-11",57.0468,57.754,56.2297,56.7515,341100.0],["2013-04-12",56.3739,56.4013,55.2958,55.9756,172300.0],["2013-04-15",55.6254,55.8589,53.3183,53.3663,290400.0],["2013-04-16",53.9157,54.8701,53.9157,54.7602,321000.0],["2013-04-17",54.1697,54.2658,52.9337,54.156,259300.0],["2013-04-18",54.2041,56.2915,54.2041,55.1448,314100.0],["2013-04-19",55.2546,55.7353,54.616,55.5842,241300.0],["2013-04-22",55.852,56.264,55.3439,56.058,187600.0],["2013-04-23",56.2915,56.7034,55.9275,56.4974,189800.0],["2013-04-24",56.8339,57.2871,56.367,56.9094,263300.0],["2013-04-25",57.1017,57.9463,56.9987,57.2459,169100.0],["2013-04-26",57.2322,57.4244,56.5799,57.1429,136700.0],["2013-04-29",57.4107,57.9119,57.2665,57.7059,90200.0],["2013-04-30",57.6785,57.9669,57.2734,57.9394,171700.0],["2013-05-01",57.6785,57.8982,55.8657,56.7858,360900.0],["2013-05-02",57.0536,57.9188,56.9781,57.4313,104000.0],["2013-05-03",57.8501,58.99,57.7059,58.7977,208900.0],["2013-05-06",58.8939,59.1754,58.3446,58.7771,216900.0],["2013-05-07",58.887,59.3471,58.3514,59.1891,110100.0],["2013-05-08",59.0792,59.6354,58.8801,59.5187,93200.0],["2013-05-09",59.4775,59.6423,58.942,59.0106,79600.0],["2013-05-10",59.1685,59.3058,58.9144,59.2372,84600.0],["2013-05-13",59.2166,59.4295,58.6398,58.9351,91800.0],["2013-05-14",58.9968,59.6492,58.9762,59.6217,103600.0],["2013-05-15",59.4706,59.8483,59.3127,59.7316,92500.0],["2013-05-16",59.6492,60.1092,59.2029,59.6629,127500.0],["2013-05-17",60.0474,60.8577,59.8277,60.7204,123500.0],["2013-05-20",60.5624,61.1804,60.4113,60.6173,91800.0],["2013-05-21",60.5144,61.407,60.4114,61.2216,85500.0],["2013-05-22",61.2079,62.0799,59.7865,60.1916,108100.0],["2013-05-23",60.0817,61.1941,59.9993,60.6585,172500.0],["2013-05-24",60.1847,60.5143,59.5393,60.2671,59000.0],["2013-05-28",61.0499,61.3383,59.7865,60.2122,113600.0],["2013-05-29",59.7796,60.1161,58.9145,59.6286,78900.0],["2013-05-30",59.5599,59.9032,59.2234,59.7041,183400.0],["2013-05-31",59.2784,60.6654,59.2784,59.9101,137400.0],["2013-06-03",59.9101,60.5899,59.4294,60.3976,349900.0],["2013-06-04",60.432,60.7753,58.7565,59.299,117100.0],["2013-06-05",59.2303,59.3333,58.0218,58.1523,137000.0],["2013-06-06",58.1385,58.6123,57.603,58.2553,127400.0],["2013-06-07",58.6467,58.8802,57.9738,58.6536,94500.0],["2013-06-10",58.9488,59.0381,58.3308,58.6879,80000.0],["2013-06-11",57.8296,58.784,57.0056,58.5368,158300.0],["2013-06-12",58.8733,59.2235,57.9463,58.0836,81600.0],["2013-06-13",58.0836,59.8277,57.6854,59.7041,104800.0],["2013-06-14",59.6148,59.965,58.7016,59.0037,94100.0],["2013-06-17",59.299,59.4707,58.3171,59.2029,180500.0],["2013-06-18",59.3539,60.1024,58.9145,59.7179,118000.0],["2013-06-19",59.8071,60.0337,58.9282,58.99,157400.0],["2013-06-20",58.372,58.372,56.8133,56.9987,252800.0],["2013-06-21",57.2116,57.2116,55.2478,56.0374,504300.0],["2013-06-24",55.2752,56.0717,54.6984,55.8589,223400.0],["2013-06-25",56.5661,56.7309,55.7627,56.6554,157800.0],["2013-06-26",57.2871,57.5274,56.1267,56.1885,182300.0],["2013-06-27",56.5661,57.7471,56.4425,57.4794,110500.0],["2013-06-28",57.4176,58.2759,56.7721,57.651,597300.0],["2013-07-01",57.5892,59.2784,57.5892,59.1204,109100.0],["2013-07-02",59.0861,59.814,58.3446,58.7634,130400.0],["2013-07-03",58.6741,59.5805,58.0974,59.3127,88800.0],["2013-07-05",59.8071,60.4938,59.093,60.4457,109900.0],["2013-07-08",60.6998,60.6998,59.4981,60.0543,117700.0],["2013-07-09",60.3908,61.2697,59.9238,61.2422,196800.0],["2013-07-10",60.9607,61.3658,60.4045,60.7959,98700.0],["2013-07-11",62.7584,63.0063,61.7806,62.421,152900.0],["2013-07-12",62.3177,64.7415,62.3177,64.6727,352100.0],["2013-07-15",64.6176,64.9756,63.6949,63.9496,135900.0],["2013-07-16",63.8257,63.991,62.4485,63.3506,249200.0],["2013-07-17",63.6122,64.3146,62.8823,64.3146,266100.0],["2013-07-18",64.7071,64.831,63.564,64.5418,310100.0],["2013-07-19",65.017,65.4095,64.3766,65.375,265600.0],["2013-07-22",65.6849,65.8295,64.9481,65.2167,171500.0],["2013-07-23",65.3337,65.3337,64.6313,64.893,203400.0],["2013-07-24",65.196,65.196,64.0185,64.1287,125800.0],["2013-07-25",63.8739,64.287,63.3299,63.9978,190600.0],["2013-07-26",63.5709,64.3903,63.4814,63.9978,148300.0],["2013-07-29",63.9634,64.1562,63.2128,63.6122,115900.0],["2013-07-30",63.8739,64.1562,63.2955,63.5296,185300.0],["2013-07-31",63.564,64.8104,63.3299,64.2802,178200.0],["2013-08-01",65.0238,67.2136,64.7897,65.6849,418900.0],["2013-08-02",65.5196,65.7262,65.2166,65.4301,149800.0],["2013-08-05",65.3406,65.3406,64.6933,64.9688,112200.0],["2013-08-06",64.8242,65.2717,63.5847,64.2389,180200.0],["2013-08-07",64.0529,64.1769,63.2335,63.4676,164500.0],["2013-08-08",63.7913,64.3352,63.2404,63.8877,81300.0],["2013-08-09",63.688,64.1218,63.0545,63.5778,105200.0],["2013-08-12",63.2404,64.1218,63.2404,63.7293,81600.0],["2013-08-13",63.7912,64.1355,62.9374,63.7844,54000.0],["2013-08-14",63.6811,63.6811,62.5518,62.8754,63800.0],["2013-08-15",62.1317,62.8754,61.1195,62.2143,97900.0],["2013-08-16",61.6291,62.903,61.6291,61.9527,99100.0],["2013-08-19",61.9527,62.235,61.1953,61.3054,115600.0],["2013-08-20",61.3605,62.2075,61.1402,62.0078,81900.0],["2013-08-21",61.6911,62.235,60.9267,61.03,80900.0],["2013-08-22",61.2366,62.662,61.2366,62.6069,86600.0],["2013-08-23",62.6689,63.1509,61.815,61.9321,99000.0],["2013-08-26",61.9596,62.9718,61.4638,62.1937,98500.0],["2013-08-27",61.5947,62.1868,60.0797,60.1417,103200.0],["2013-08-28",60.0247,60.7683,60.0247,60.1762,71300.0],["2013-08-29",60.2863,63.2955,60.1693,63.1715,259900.0],["2013-08-30",63.0889,63.4194,61.7048,61.8356,255900.0],["2013-09-03",62.5862,62.8892,59.8938,60.8578,260200.0],["2013-09-04",60.9267,62.0009,60.8096,61.9458,126000.0],["2013-09-05",61.8839,62.4485,61.5878,61.7048,77600.0],["2013-09-06",61.8494,62.965,60.6995,62.0973,101100.0],["2013-09-09",62.4071,63.6122,62.4071,63.02,117700.0],["2013-09-10",63.385,64.2457,63.385,64.108,101100.0],["2013-09-11",64.1218,64.1218,63.2197,63.4194,106300.0],["2013-09-12",63.4263,64.4592,63.1509,63.8326,116600.0],["2013-09-13",64.0047,64.3421,62.9305,63.4883,101800.0],["2013-09-16",64.6796,64.9619,62.841,63.0476,241100.0],["2013-09-17",63.0476,63.4607,62.7721,63.2748,106400.0],["2013-09-18",63.2128,64.7278,62.6482,64.6451,193900.0],["2013-09-19",65.0996,65.3681,63.9359,64.4179,190300.0],["2013-09-20",64.4178,64.769,63.7637,63.7637,549700.0],["2013-09-23",63.8601,63.9083,63.2197,63.4676,133300.0],["2013-09-24",63.7913,64.776,63.5503,63.7706,162700.0],["2013-09-25",63.8945,64.3697,63.2335,63.2542,108900.0],["2013-09-26",64.4729,65.2511,64.0667,64.7966,330500.0],["2013-09-27",64.6658,64.8586,64.1906,64.5556,113000.0],["2013-09-30",63.6879,65.4232,63.6879,64.9136,199100.0],["2013-10-01",64.6038,65.3957,64.3284,64.7209,418900.0],["2013-10-02",64.3559,64.8724,63.7569,64.7347,187600.0],["2013-10-03",64.7966,65.437,63.4607,64.5143,290900.0],["2013-10-04",64.4385,65.1065,63.8188,64.9756,196700.0],["2013-10-07",64.4936,65.3199,64.0185,65.0858,421500.0],["2013-10-08",65.3544,65.4163,64.5556,65.0307,402000.0],["2013-10-09",65.2029,65.2029,63.9703,64.2251,399300.0],["2013-10-10",65.0342,65.9678,64.8613,65.4699,203500.0],["2013-10-11",65.4491,66.7285,65.4076,66.6801,148000.0],["2013-10-14",66.2444,66.6386,65.8641,66.196,214000.0],["2013-10-15",65.871,66.3689,64.7368,65.2693,306400.0],["2013-10-16",62.427,65.4698,62.261,64.9719,533000.0],["2013-10-17",64.4948,65.1172,64.2182,64.5916,428800.0],["2013-10-18",65.1172,65.8572,64.8129,65.705,251200.0],["2013-10-21",65.7603,66.0024,64.9443,65.5252,220900.0],["2013-10-22",65.7673,66.4657,65.7673,66.4381,239300.0],["2013-10-23",66.196,66.77,65.954,66.5003,253700.0],["2013-10-24",66.7354,67.1504,66.2306,66.9775,173200.0],["2013-10-25",67.2195,67.2195,66.604,67.1089,125200.0],["2013-10-28",66.9636,67.0259,66.3205,66.7078,142800.0],["2013-10-29",66.8945,67.4408,66.4865,67.4063,166800.0],["2013-10-30",67.6552,67.8627,66.1822,66.2583,287400.0],["2013-10-31",66.5418,66.7078,65.4975,65.8986,182900.0],["2013-11-01",65.8917,66.2444,64.9166,65.7119,193100.0],["2013-11-04",66.0162,67.344,65.5944,67.2195,173100.0],["2013-11-05",66.7285,66.9014,66.0577,66.5003,170700.0],["2013-11-06",67.0674,67.0674,65.9056,65.9263,132700.0],["2013-11-07",66.0439,66.2237,64.8475,64.9167,197900.0],["2013-11-08",64.8475,65.3662,64.398,65.055,241400.0],["2013-11-11",65.1034,65.7673,64.7368,65.38,270200.0],["2013-11-12",65.3454,65.8917,64.9443,65.8364,153200.0],["2013-11-13",65.4007,66.1061,65.3869,66.1061,119100.0],["2013-11-14",66.0231,66.8737,65.6082,66.0508,95300.0],["2013-11-15",66.0231,66.6663,65.7188,66.4519,89800.0],["2013-11-18",66.528,67.1296,66.1476,66.3343,84100.0],["2013-11-19",66.4657,66.8461,65.8226,65.9817,78900.0],["2013-11-20",66.2652,66.521,65.2555,65.5736,121100.0],["2013-11-21",66.0231,66.8254,65.871,66.5349,134500.0],["2013-11-22",66.4173,66.853,66.0231,66.362,83700.0],["2013-11-25",66.5626,66.7285,65.9194,66.1476,127900.0],["2013-11-26",66.445,67.102,66.4035,66.687,129200.0],["2013-11-27",66.6801,67.0812,66.1684,66.7078,160600.0],["2013-11-29",66.9567,67.6275,66.2513,66.362,121000.0],["2013-12-02",66.2237,66.5556,65.1103,65.2002,320500.0],["2013-12-03",64.9097,65.2347,63.6649,63.8793,358800.0],["2013-12-04",63.6995,64.3011,63.2085,63.824,360900.0],["2013-12-05",63.8309,64.3357,63.0149,63.4367,258700.0],["2013-12-06",63.9277,64.9789,63.4782,64.7645,517100.0],["2013-12-09",64.7437,66.1061,64.7437,65.7603,481900.0],["2013-12-10",65.629,66.0508,65.0757,65.3662,526800.0],["2013-12-11",65.4007,65.5736,63.6027,64.0522,293200.0],["2013-12-12",64.1006,64.7852,63.5059,64.6953,368500.0],["2013-12-13",64.7023,65.4699,64.5017,64.8475,304400.0],["2013-12-16",64.8475,65.0273,64.2043,64.4671,575400.0],["2013-12-17",64.3565,64.4394,63.6995,63.8724,417000.0],["2013-12-18",64.1767,64.8959,63.5473,64.7645,523200.0],["2013-12-19",64.723,64.7921,63.8724,64.0176,461900.0],["2013-12-20",64.0591,65.5114,63.9346,65.2347,3096300.0],["2013-12-23",65.8226,66.1545,65.1932,65.8364,417500.0],["2013-12-24",66.113,66.694,65.9678,66.6594,250700.0],["2013-12-26",66.8046,67.1366,66.5556,66.687,321400.0],["2013-12-27",66.8461,67.1227,66.5487,66.8185,171200.0],["2013-12-30",66.7078,67.3371,66.6732,66.9706,188000.0],["2013-12-31",66.9291,67.0536,66.3067,66.4312,196700.0],["2014-01-02",66.4242,66.4865,65.3938,65.7188,193300.0],["2014-01-03",65.788,66.2237,65.456,65.8571,159000.0],["2014-01-06",65.9955,66.3758,64.2251,64.5017,357200.0],["2014-01-07",64.8406,65.2209,64.4049,65.0964,275700.0],["2014-01-08",64.972,65.0826,63.8586,64.2804,608900.0],["2014-01-09",64.3841,64.6884,64.066,64.64,362400.0],["2014-01-10",64.8198,65.8295,64.8198,65.5736,319300.0],["2014-01-13",65.268,65.9139,64.9208,65.1083,479400.0],["2014-01-14",65.5458,66.5389,65.2125,66.5181,270800.0],["2014-01-15",65.7681,66.8029,65.393,65.9834,406500.0],["2014-01-16",65.9764,66.1848,65.5945,66.1223,200300.0],["2014-01-17",66.0875,66.3098,65.657,66.2056,203100.0],["2014-01-21",66.6154,66.6154,65.9,66.2751,246100.0],["2014-01-22",66.3931,67.9279,66.2612,67.8238,410800.0],["2014-01-23",67.532,68.7613,67.2195,68.6432,583100.0],["2014-01-24",68.046,68.1571,66.8168,67.1015,513900.0],["2014-01-27",67.164,67.421,65.4695,66.0806,339800.0],["2014-01-28",66.2681,67.2612,65.8514,66.2542,267200.0],["2014-01-29",65.5528,66.5181,65.4625,65.7125,283000.0],["2014-01-30",66.3515,66.5181,65.7264,65.9486,232500.0],["2014-01-31",64.9069,66.2542,64.7958,65.7125,210800.0],["2014-02-03",65.5667,65.7195,62.9207,63.2818,488500.0],["2014-02-04",63.261,64.0805,63.0179,63.7541,334000.0],["2014-02-05",63.5665,64.5736,63.129,63.6152,325400.0],["2014-02-06",63.6776,64.4763,63.2748,64.0249,165300.0],["2014-02-07",64.136,64.9,63.9832,64.6916,165400.0],["2014-02-10",64.761,64.761,63.7054,64.5666,209400.0],["2014-02-11",64.5666,65.8236,64.261,65.5319,280600.0],["2014-02-12",65.6361,66.664,65.525,66.3653,359800.0],["2014-02-13",66.0806,66.6084,64.4346,64.7958,685100.0],["2014-02-14",64.9069,66.5945,64.8027,66.5042,451400.0],["2014-02-18",66.4903,67.2543,66.1847,67.164,311500.0],["2014-02-19",67.1154,68.0946,66.9834,67.296,376300.0],["2014-02-20",67.3932,68.3377,67.2404,68.2265,296400.0],["2014-02-21",68.3029,68.6224,67.9488,68.046,372000.0],["2014-02-24",68.1779,69.0183,68.1016,68.2405,337500.0],["2014-02-25",68.2821,68.2891,67.3029,67.5668,159800.0],["2014-02-26",67.796,68.3307,66.9765,67.0529,443900.0],["2014-02-27",67.032,68.4835,66.8515,68.4696,244300.0],["2014-02-28",68.678,69.1641,67.9904,68.3238,160200.0],["2014-03-03",67.7404,68.4905,67.032,67.9071,182000.0],["2014-03-04",68.6571,69.1363,68.3238,68.9419,319400.0],["2014-03-05",68.8516,69.4419,68.6016,69.3725,187800.0],["2014-03-06",69.4489,69.8655,69.2405,69.7753,212500.0],["2014-03-07",70.2336,70.2336,69.2891,69.7475,162500.0],["2014-03-10",69.4766,69.803,68.928,69.6641,106400.0],["2014-03-11",69.7753,70.0739,68.8446,69.185,174000.0],["2014-03-12",68.8446,69.0877,68.3238,69.0113,240400.0],["2014-03-13",69.1155,69.2266,67.5946,67.8029,251600.0],["2014-03-14",67.6571,68.2127,67.2265,67.4279,186200.0],["2014-03-17",67.7612,68.2891,67.6293,68.1015,93900.0],["2014-03-18",68.0599,68.7058,68.039,68.4835,158700.0],["2014-03-19",68.6849,69.435,68.2474,68.9141,230700.0],["2014-03-20",68.6849,68.9488,67.9349,68.8794,221800.0],["2014-03-21",69.3725,69.9211,68.7821,69.1711,272600.0],["2014-03-24",69.4002,69.4002,68.1224,68.5182,283100.0],["2014-03-25",68.8099,69.2127,68.289,68.6502,141000.0],["2014-03-26",69.0461,69.1502,68.2266,68.4766,287500.0],["2014-03-27",68.421,68.7266,67.7335,68.3307,243000.0],["2014-03-28",68.6849,68.928,68.2196,68.6641,206400.0],["2014-03-31",68.928,69.5531,68.6641,69.3864,213100.0],["2014-04-01",69.31,70.067,69.1155,69.5114,248200.0],["2014-04-02",69.685,70.1711,69.4072,69.7336,185800.0],["2014-04-03",69.7683,70.1017,69.1641,69.5183,83600.0],["2014-04-04",70.1017,70.1225,68.2752,68.6224,256200.0],["2014-04-07",68.4071,68.4905,66.6501,67.3168,325300.0],["2014-04-08",67.3376,68.2335,66.789,68.1015,167800.0],["2014-04-09",68.1988,69.2752,67.8724,69.1641,137800.0],["2014-04-10",69.3308,69.8795,68.7475,68.8933,483200.0],["2014-04-11",68.1123,68.9839,67.6451,68.1611,295400.0],["2014-04-14",68.7887,69.0327,67.3592,67.8961,206500.0],["2014-04-15",67.9101,68.5098,66.9129,68.1402,209300.0],["2014-04-16",68.2936,69.1443,67.8334,68.9491,169800.0],["2014-04-17",72.3449,73.3769,70.4971,72.6447,666000.0],["2014-04-21",72.4983,73.1468,71.7801,72.4355,229800.0],["2014-04-22",72.4216,73.4885,72.1566,73.105,268400.0],["2014-04-23",72.9725,73.2793,71.7522,71.9056,323200.0],["2014-04-24",72.2543,72.2543,71.1665,71.8219,120500.0],["2014-04-25",71.5849,71.5849,70.4273,70.8178,198300.0],["2014-04-28",71.2432,71.5081,69.6533,70.8039,187200.0],["2014-04-29",70.8039,71.3338,69.9671,70.6993,334700.0],["2014-04-30",70.7132,71.8429,70.3158,71.7592,219700.0],["2014-05-01",71.7871,72.052,70.8597,71.3478,187700.0],["2014-05-02",71.4733,72.2682,70.8736,71.2222,104100.0],["2014-05-05",70.5877,71.6127,70.3436,71.4175,176800.0],["2014-05-06",71.1944,71.5988,70.4483,70.7063,154500.0],["2014-05-07",70.8248,71.1107,70.0229,71.0828,146400.0],["2014-05-08",70.8039,72.0172,70.4622,70.6296,163800.0],["2014-05-09",70.6086,71.5709,70.0856,71.5291,143200.0],["2014-05-12",71.557,73.2165,71.5291,72.9585,171000.0],["2014-05-13",72.4913,72.8191,71.6406,71.7661,153600.0],["2014-05-14",71.7034,71.7034,69.988,70.2112,169000.0],["2014-05-15",69.73,69.7719,68.5865,69.486,181300.0],["2014-05-16",69.3256,69.6464,68.6841,69.6185,141200.0],["2014-05-19",69.479,70.2112,69.235,70.009,74600.0],["2014-05-20",69.9602,69.9602,68.4121,68.8933,194200.0],["2014-05-21",68.9979,69.486,68.433,69.1373,102400.0],["2014-05-22",69.0885,69.5906,69.0397,69.2907,92100.0],["2014-05-23",69.2419,70.3506,69.1025,70.2739,87200.0],["2014-05-27",70.762,71.0619,70.1693,70.511,74400.0],["2014-05-28",70.4692,71.1107,70.3367,70.4552,114900.0],["2014-05-29",70.7132,70.7341,70.0717,70.4413,80200.0],["2014-05-30",70.6296,70.9224,69.9602,70.1693,102900.0],["2014-06-02",70.3297,70.9363,69.221,70.6156,107400.0],["2014-06-03",70.0299,70.4761,69.6394,69.7021,130900.0],["2014-06-04",69.4929,70.2809,69.4511,70.1554,94200.0],["2014-06-05",70.1414,71.7104,69.7509,71.5988,108300.0],["2014-06-06",71.8428,72.6099,71.7452,72.3031,112700.0],["2014-06-09",72.1845,73.3351,72.1845,72.4844,104000.0],["2014-06-10",72.4425,72.6448,72.1288,72.3589,70300.0],["2014-06-11",71.9265,72.4774,71.4105,71.6476,65400.0],["2014-06-12",71.6685,71.6685,70.6714,70.8387,76900.0],["2014-06-13",71.0758,71.0898,70.2391,70.6574,95700.0],["2014-06-16",70.3855,70.518,69.6534,70.2809,111400.0],["2014-06-17",70.1066,71.9335,69.9323,70.8666,168600.0],["2014-06-18",70.9712,71.3338,70.2112,71.2711,100000.0],["2014-06-19",71.543,71.6685,70.525,70.9991,117400.0],["2014-06-20",70.9991,71.3408,70.5738,70.8108,290300.0],["2014-06-23",70.8457,71.1386,70.1972,70.4971,108700.0],["2014-06-24",70.3297,71.5639,70.0717,70.1066,125900.0],["2014-06-25",69.744,71.0967,69.744,70.9433,165800.0],["2014-06-26",70.9642,70.9642,69.8625,70.4273,89900.0],["2014-06-27",69.995,71.3339,69.995,71.2362,175600.0],["2014-06-30",71.2362,71.8289,70.6714,71.6546,205600.0],["2014-07-01",71.6546,73.349,71.6476,72.6308,310400.0],["2014-07-02",72.2752,72.4634,70.7969,71.0897,175400.0],["2014-07-03",71.3547,72.1566,71.1944,71.8917,74400.0],["2014-07-07",71.536,71.8568,70.0996,70.2669,167800.0],["2014-07-08",70.2112,70.5459,69.5208,69.8834,202200.0],["2014-07-09",69.9671,70.1345,69.2768,69.9741,279700.0],["2014-07-10",68.8514,69.3465,68.6771,68.9003,301400.0],["2014-07-11",68.6477,69.3142,68.346,68.5424,153700.0],["2014-07-14",69.258,69.2931,68.6337,68.8161,154600.0],["2014-07-15",68.767,69.3002,68.6126,69.1318,210700.0],["2014-07-16",69.3352,69.5527,68.2127,68.3951,342000.0],["2014-07-17",67.6655,67.6655,64.5225,65.0838,596800.0],["2014-07-18",64.761,64.9434,63.842,64.7049,595000.0],["2014-07-21",64.3962,64.5576,63.863,64.1226,368000.0],["2014-07-22",64.5997,65.0767,64.1226,64.9575,305800.0],["2014-07-23",64.8593,65.3854,64.4032,65.1118,209000.0],["2014-07-24",65.1399,65.2241,64.6769,64.8522,200400.0],["2014-07-25",64.312,64.6839,63.9613,64.4664,154300.0],["2014-07-28",64.3541,64.3541,63.7087,64.0033,283400.0],["2014-07-29",64.0385,64.5366,63.5193,63.5754,296900.0],["2014-07-30",63.9472,63.9472,63.2807,63.7859,303900.0],["2014-07-31",62.9931,63.4351,62.7616,62.8388,318100.0],["2014-08-01",62.8668,62.9931,62.481,62.7055,295200.0],["2014-08-04",63.0001,63.3158,62.6073,63.0913,266100.0],["2014-08-05",62.7195,63.5474,62.7195,63.0984,201100.0],["2014-08-06",62.9861,63.4491,62.8177,63.0984,122900.0],["2014-08-07",63.2807,63.6596,62.958,63.0352,190700.0],["2014-08-08",63.0142,64.277,63.0142,64.0595,135800.0],["2014-08-11",64.4734,64.9855,64.2349,64.6418,171000.0],["2014-08-12",64.5786,65.5818,64.5786,65.4345,496400.0],["2014-08-13",65.4906,65.6941,64.8522,64.9083,235300.0],["2014-08-14",65.0346,65.1749,64.5576,64.9434,160400.0],["2014-08-15",65.3574,65.4486,64.6278,64.7961,214100.0],["2014-08-18",65.3574,65.8485,65.1399,65.6731,105600.0],["2014-08-19",65.8414,66.2624,65.7502,65.9467,154600.0],["2014-08-20",65.7362,66.2413,65.4696,65.6871,218700.0],["2014-08-21",65.7502,65.9818,65.21,65.7152,113200.0],["2014-08-22",65.8134,65.8134,65.3644,65.5538,100800.0],["2014-08-25",65.8485,65.9888,65.4556,65.7783,131200.0],["2014-08-26",65.9396,65.9677,65.4696,65.6099,126600.0],["2014-08-27",65.4906,65.6169,65.3363,65.5398,135900.0],["2014-08-28",65.0346,65.4906,64.747,65.0136,168300.0],["2014-08-29",64.9575,65.0276,64.4804,64.8873,128300.0],["2014-09-02",65.1679,65.7853,64.761,65.2311,196700.0],["2014-09-03",65.2521,65.3574,64.3682,64.5295,209300.0],["2014-09-04",64.7751,65.5889,64.4523,64.754,180500.0],["2014-09-05",64.4453,64.7961,64.0314,64.2489,129400.0],["2014-09-08",64.305,64.5015,63.9192,64.3542,160700.0],["2014-09-09",64.4033,64.4033,63.3299,63.4842,96600.0],["2014-09-10",63.5964,63.7999,63.0913,63.2667,124300.0],["2014-09-11",62.8107,63.2106,62.6563,63.0071,187800.0],["2014-09-12",63.1334,63.386,62.2985,62.6563,152900.0],["2014-09-15",62.7686,63.421,62.4108,62.8668,169300.0],["2014-09-16",62.6423,63.1334,62.4739,62.9229,161900.0],["2014-09-17",62.937,63.4772,62.5581,62.7546,172000.0],["2014-09-18",62.7756,62.8107,62.2004,62.474,214600.0],["2014-09-19",62.4389,62.5441,61.3865,61.611,331200.0],["2014-09-22",61.4988,61.7093,60.3903,60.678,231500.0],["2014-09-23",59.6116,60.2079,59.1275,60.0045,338700.0],["2014-09-24",60.1308,60.8744,59.773,60.8253,290700.0],["2014-09-25",60.5447,60.713,59.8922,60.1658,301600.0],["2014-09-26",60.1728,61.2041,60.1237,61.0778,303700.0],["2014-09-29",60.685,61.2041,60.6709,61.162,309100.0],["2014-09-30",61.1761,61.2673,60.3622,60.4605,347600.0],["2014-10-01",60.229,61.1199,59.6607,60.6639,472200.0],["2014-10-02",60.706,61.5198,60.3903,61.2813,187200.0],["2014-10-03",61.9197,62.1723,61.0358,61.0428,150700.0],["2014-10-06",61.3234,61.5339,60.8674,61.3374,209900.0],["2014-10-07",60.8253,61.3374,60.4043,60.4324,437000.0],["2014-10-08",60.4745,61.8706,59.9764,61.6461,308100.0],["2014-10-09",61.4357,61.6882,60.6289,61.148,449500.0],["2014-10-10",60.703,61.6566,60.2297,61.042,483700.0],["2014-10-13",61.035,61.918,60.7524,61.3458,443600.0],["2014-10-14",61.7202,62.9423,61.6213,62.575,368900.0],["2014-10-15",61.7202,63.79,61.2328,63.1613,370700.0],["2014-10-16",62.4902,63.6911,62.1511,62.7798,316500.0],["2014-10-17",63.4721,63.6841,62.6386,63.0342,192100.0],["2014-10-20",62.8151,64.892,62.5679,64.8708,311100.0],["2014-10-21",65.1605,65.7468,64.9132,65.6691,188300.0],["2014-10-22",65.7468,66.0011,64.5388,64.7931,131800.0],["2014-10-23",65.104,68.3464,65.0263,67.7742,514400.0],["2014-10-24",68.1133,68.9116,67.6471,68.4736,229000.0],["2014-10-27",68.1345,68.7703,67.7672,68.4242,298100.0],["2014-10-28",68.9681,70.4587,68.5372,70.3456,249500.0],["2014-10-29",70.2185,71.0238,69.6604,70.2185,322400.0],["2014-10-30",70.1478,71.2569,69.6816,71.158,165800.0],["2014-10-31",72.3236,72.3942,71.1297,71.7867,372700.0],["2014-11-03",71.8644,72.3307,71.2781,71.6949,209800.0],["2014-11-04",71.3488,71.8998,71.1651,71.2711,168900.0],["2014-11-05",71.8644,72.041,71.3558,71.7797,136900.0],["2014-11-06",71.7585,72.8958,71.7514,72.8322,158800.0],["2014-11-07",72.8887,73.1219,72.4084,72.8675,158100.0],["2014-11-10",72.7898,73.6305,72.7898,72.9594,257900.0],["2014-11-11",72.8111,73.1148,72.0128,72.3801,281300.0],["2014-11-12",71.6949,73.0583,71.6949,72.7334,251900.0],["2014-11-13",72.917,73.1219,71.822,72.2388,202200.0],["2014-11-14",72.2954,73.0583,71.3699,71.702,223600.0],["2014-11-17",71.8644,72.0128,70.8966,71.1933,190600.0],["2014-11-18",71.264,72.0693,70.9249,71.3911,182400.0],["2014-11-19",71.2145,71.4335,70.0419,70.7836,139400.0],["2014-11-20",70.2962,71.6172,70.0419,71.2216,110500.0],["2014-11-21",72.0552,72.2035,71.4123,71.596,108800.0],["2014-11-24",71.9421,72.5002,71.6243,72.4649,126500.0],["2014-11-25",72.5214,72.9241,71.709,72.3801,93000.0],["2014-11-26",72.4861,72.7263,71.9421,72.1823,74000.0],["2014-11-28",72.2812,72.3731,71.4406,71.702,69800.0],["2014-12-01",71.3629,71.822,70.7483,71.4618,147400.0],["2014-12-02",71.4618,72.7899,71.4618,72.6839,161800.0],["2014-12-03",72.8111,74.1745,72.4084,73.5881,175500.0],["2014-12-04",73.68,74.0685,73.1219,73.7153,140900.0],["2014-12-05",73.6376,74.8455,73.5528,74.7678,182600.0],["2014-12-08",74.3864,75.3895,73.8848,74.0897,163900.0],["2014-12-09",73.2066,74.6195,73.1996,74.5842,155000.0],["2014-12-10",74.2451,74.5771,73.3267,73.3409,153600.0],["2014-12-11",73.6729,74.8244,73.4186,74.0614,173000.0],["2014-12-12",73.1713,73.8848,72.7969,72.8252,192300.0],["2014-12-15",73.0159,73.7718,72.5638,72.8605,142700.0],["2014-12-16",72.7404,74.3299,72.585,73.2208,185200.0],["2014-12-17",73.3974,74.9798,73.1149,74.8244,185300.0],["2014-12-18",75.1634,75.8911,74.5559,75.559,261100.0],["2014-12-19",75.2482,75.6438,74.8738,75.0716,367700.0],["2014-12-22",75.1211,75.4955,74.6336,74.7749,158400.0],["2014-12-23",75.0009,76.0747,75.0009,75.34,120800.0],["2014-12-24",75.4601,75.8133,75.001,75.4884,75800.0],["2014-12-26",75.8487,76.0465,75.446,75.5732,94700.0],["2014-12-29",75.6297,76.5763,75.114,76.435,99400.0],["2014-12-30",75.6438,76.5551,75.2341,75.9476,82200.0],["2014-12-31",76.0111,76.8942,75.5449,75.5873,273700.0],["2015-01-02",76.1171,76.4632,74.6831,75.0151,143900.0],["2015-01-05",74.4853,74.9021,73.9555,74.2098,176200.0],["2015-01-06",74.4358,74.457,72.7545,74.1179,190200.0],["2015-01-07",74.4075,75.0363,74.132,74.6053,202900.0],["2015-01-08",75.1917,76.3008,75.0363,76.11,178400.0],["2015-01-09",76.0889,76.4986,75.552,76.2019,170800.0],["2015-01-12",76.5057,77.1344,75.9405,76.6611,194200.0],["2015-01-13",77.311,78.4907,76.7812,78.4625,330100.0],["2015-01-14",77.7278,78.5472,75.8133,76.3008,403800.0],["2015-01-15",76.216,76.2796,74.2521,74.6053,267900.0],["2015-01-16",74.3351,75.2027,73.6169,75.1032,354200.0],["2015-01-20",75.9565,77.3788,75.1956,76.5823,224700.0],["2015-01-21",76.433,77.2366,76.433,76.9948,112100.0],["2015-01-22",77.521,79.0571,76.9023,78.7797,259400.0],["2015-01-23",78.8082,79.5265,77.4713,78.7513,267600.0],["2015-01-26",78.4668,79.2633,78.2535,79.0286,205100.0],["2015-01-27",78.2179,79.5477,77.7912,78.9646,190500.0],["2015-01-28",79.4909,79.7896,78.6446,78.9291,251900.0],["2015-01-29",78.9077,79.9958,78.5593,79.3415,240400.0],["2015-01-30",78.8438,79.2135,77.3006,77.4144,174500.0],["2015-02-02",77.4713,78.2251,76.6321,78.0331,283800.0],["2015-02-03",78.0331,79.9816,78.0331,79.6118,328600.0],["2015-02-04",79.3558,79.6687,78.4953,78.7086,154800.0],["2015-02-05",78.9362,79.4126,78.6873,79.2704,183300.0],["2015-02-06",79.4482,79.6331,78.5593,78.9362,288300.0],["2015-02-09",78.9291,79.1495,78.1255,78.481,167700.0],["2015-02-10",78.9362,78.9646,77.8837,78.7797,183200.0],["2015-02-11",78.8864,79.1495,77.8553,78.1113,233700.0],["2015-02-12",78.8864,83.1817,78.2535,82.2501,450700.0],["2015-02-13",83.1319,84.2626,82.1576,83.1746,361400.0],["2015-02-17",83.8004,85.8769,83.1177,83.5017,266900.0],["2015-02-18",83.0039,83.4875,82.3425,82.4919,249000.0],["2015-02-19",82.3425,82.4848,81.3114,81.9656,302500.0],["2015-02-20",82.0367,83.2741,81.3967,83.0466,168700.0],["2015-02-23",82.9612,83.4377,82.1861,82.8616,117000.0],["2015-02-24",83.1248,83.4519,82.7692,83.2243,103600.0],["2015-02-25",83.2386,83.6155,82.6839,83.0323,88300.0],["2015-02-26",82.8972,84.3693,82.7194,83.8857,125100.0],["2015-02-27",84.0137,84.1204,83.3594,83.3737,160600.0],["2015-03-02",83.5159,86.012,83.3168,84.9951,167800.0],["2015-03-03",84.4404,84.7604,83.6866,84.2128,159600.0],["2015-03-04",83.7364,84.163,83.0394,84.0777,105000.0],["2015-03-05",84.0422,84.5613,82.7906,84.2555,135900.0],["2015-03-06",83.5728,84.1844,82.7194,82.8474,205500.0],["2015-03-09",82.9897,83.5088,82.2999,82.7408,155600.0],["2015-03-10",82.1363,84.0066,82.0154,83.2314,187900.0],["2015-03-11",83.395,84.4831,82.7834,84.4404,173300.0],["2015-03-12",84.8884,86.5169,84.7888,86.1471,211500.0],["2015-03-13",86.1187,86.1187,84.4902,85.6138,112300.0],["2015-03-16",86.1116,86.8085,85.5284,85.9409,239100.0],["2015-03-17",85.6991,86.5525,85.4787,86.2111,151700.0],["2015-03-18",85.884,87.3916,85.3933,87.1427,177100.0],["2015-03-19",86.7302,87.3632,86.46,87.1996,175600.0],["2015-03-20",87.2707,88.437,86.9294,87.9534,303200.0],["2015-03-23",87.9961,88.4868,87.4698,87.7898,279700.0],["2015-03-24",88.0388,88.9419,87.2494,88.1739,134400.0],["2015-03-25",88.4299,88.7712,86.9436,87.0147,206500.0],["2015-03-26",87.0005,87.5054,86.2111,87.1072,125900.0],["2015-03-27",86.9578,88.4512,86.6236,88.0458,182000.0],["2015-03-30",88.7072,89.5748,88.0387,88.9561,153500.0],["2015-03-31",88.821,89.5819,88.2236,89.3899,178300.0],["2015-04-01",88.9988,89.845,88.1454,88.6788,190800.0],["2015-04-02",88.508,89.5036,88.3232,89.0556,151000.0],["2015-04-06",88.8068,89.9801,88.8068,89.4255,172200.0],["2015-04-07",89.3686,89.461,88.1596,88.2805,147900.0],["2015-04-08",88.6361,88.6361,87.7045,88.2308,109500.0],["2015-04-09",88.3445,88.3445,87.0645,88.0032,118700.0],["2015-04-10",88.4085,89.141,87.5196,88.8637,109300.0],["2015-04-13",89.1497,89.8863,88.6134,89.307,158300.0],["2015-04-14",89.3857,89.9364,88.2343,89.7504,255600.0],["2015-04-15",92.8327,93.7552,88.0484,89.1569,792600.0],["2015-04-16",88.7564,89.307,86.8326,87.1831,596800.0],["2015-04-17",86.7397,86.8041,85.5239,85.9173,368600.0],["2015-04-20",86.4322,88.0055,86.3821,87.9268,277100.0],["2015-04-21",88.1771,88.7993,87.5406,88.2772,219600.0],["2015-04-22",88.2343,88.785,87.04,88.5204,260700.0],["2015-04-23",88.5204,89.2498,87.8338,88.9423,222400.0],["2015-04-24",89.2498,89.3714,88.0055,88.7993,111900.0],["2015-04-27",89.0997,89.9936,87.7838,88.2558,146900.0],["2015-04-28",88.3201,89.0782,87.5549,88.6205,205500.0],["2015-04-29",87.8339,88.6634,87.2045,87.7409,205700.0],["2015-04-30",87.1401,87.9197,85.8171,86.0245,278900.0],["2015-05-01",86.3321,87.2045,85.9316,86.7254,209200.0],["2015-05-04",86.804,87.5478,86.5609,87.4119,171100.0],["2015-05-05",87.1401,87.748,85.9244,86.4035,186000.0],["2015-05-06",86.4822,86.7325,85.7671,86.5895,224200.0],["2015-05-07",86.4179,88.3202,86.0961,87.8911,195500.0],["2015-05-08",88.7778,89.779,87.9912,89.1497,211400.0],["2015-05-11",88.9638,89.9793,88.6348,88.8636,105300.0],["2015-05-12",88.313,89.2284,87.6479,88.8351,147500.0],["2015-05-13",88.9137,89.4501,88.313,88.9352,160700.0],["2015-05-14",89.2856,91.2093,88.6777,90.6801,152500.0],["2015-05-15",90.8303,91.1807,89.6432,90.3297,126100.0],["2015-05-18",89.8077,90.9376,89.5788,90.7731,151700.0],["2015-05-19",90.8303,91.6813,90.2653,91.4239,150000.0],["2015-05-20",91.3166,92.1247,90.6444,91.5383,148900.0],["2015-05-21",91.3953,91.8959,90.9161,91.1807,111000.0],["2015-05-22",91.3166,91.6742,90.437,90.673,133800.0],["2015-05-26",90.53,90.7517,89.3357,89.872,167000.0],["2015-05-27",89.8649,90.9662,89.4858,90.8232,153200.0],["2015-05-28",90.5514,91.2093,90.1652,90.9876,129800.0],["2015-05-29",90.8231,91.4453,89.4501,90.0508,183900.0],["2015-06-01",90.5871,92.1962,89.8219,91.8673,279700.0],["2015-06-02",91.431,92.5395,90.7731,91.7886,178000.0],["2015-06-03",92.0818,92.1676,91.4024,91.8887,159700.0],["2015-06-04",91.3524,91.8315,90.1438,90.4012,144400.0],["2015-06-05",90.3797,91.3953,89.7504,91.3666,140600.0],["2015-06-08",91.431,91.431,87.5764,87.984,480700.0],["2015-06-09",87.7838,88.2772,87.2331,87.8553,219500.0],["2015-06-10",88.0985,89.1211,87.748,88.6777,203500.0],["2015-06-11",88.5562,89.0854,88.4417,88.785,158700.0],["2015-06-12",88.6062,88.9137,87.8982,88.3917,119100.0],["2015-06-15",87.4906,88.0841,86.7039,87.6622,179000.0],["2015-06-16",87.3404,88.3058,87.1902,87.9411,218600.0],["2015-06-17",88.3559,88.5919,87.3189,87.9054,140200.0],["2015-06-18",88.1914,89.3929,88.0341,89.2213,132500.0],["2015-06-19",88.8207,89.3571,88.5991,88.6205,247900.0],["2015-06-22",89.2498,89.3714,87.6837,88.4489,268300.0],["2015-06-23",88.3702,88.835,87.7266,88.4775,148700.0],["2015-06-24",88.4846,89.0782,87.748,88.2844,243000.0],["2015-06-25",88.3988,89.3857,87.8481,88.5561,275600.0],["2015-06-26",88.9995,89.729,88.7349,88.8136,2277800.0],["2015-06-29",88.2915,89.2713,87.1902,88.1414,395700.0],["2015-06-30",88.928,89.2928,88.2129,88.4918,226500.0],["2015-07-01",89.2856,89.2856,88.0126,88.2844,340000.0],["2015-07-02",88.785,88.785,87.2117,87.5907,274400.0],["2015-07-06",87.0973,88.2343,86.3678,87.8482,247900.0],["2015-07-07",88.0627,88.4632,87.1259,88.0556,248000.0],["2015-07-08",87.4834,88.027,87.0615,87.4548,168900.0],["2015-07-09",88.599,89.2355,88.3774,88.4775,275700.0],["2015-07-10",89.164,89.164,88.5061,88.8923,194800.0],["2015-07-13",89.6187,90.3522,89.2447,90.2228,200600.0],["2015-07-14",90.0861,90.2659,89.2519,89.5539,97400.0],["2015-07-15",89.5036,89.7409,88.9642,89.4676,196000.0],["2015-07-16",89.9063,90.0286,89.2591,89.5467,135900.0],["2015-07-17",89.6187,89.6187,88.6046,89.3238,139400.0],["2015-07-20",89.8128,92.4523,89.4317,91.3663,533300.0],["2015-07-21",90.043,92.1862,89.18,90.4457,489800.0],["2015-07-22",90.4313,91.3447,89.8847,90.1293,233800.0],["2015-07-23",90.2587,90.7622,89.7193,89.9567,225800.0],["2015-07-24",89.5971,89.9782,88.4392,88.7772,160100.0],["2015-07-27",88.3673,88.9714,88.0077,88.7412,153100.0],["2015-07-28",89.072,89.3238,88.4104,88.5758,155700.0],["2015-07-29",88.5255,90.4889,88.2306,90.2659,171500.0],["2015-07-30",89.9926,91.6036,89.446,90.942,227800.0],["2015-07-31",91.5533,92.8766,91.316,92.2293,225900.0],["2015-08-03",92.2797,92.4667,91.6324,92.1934,171800.0],["2015-08-04",92.2581,92.9701,91.5533,92.1143,124800.0],["2015-08-05",92.3372,93.3585,92.1502,92.6105,185100.0],["2015-08-06",92.6033,92.6537,90.8629,91.3807,166000.0],["2015-08-07",91.2728,91.7763,90.7981,91.6684,72900.0],["2015-08-10",92.3732,93.1067,91.9488,92.5889,86200.0],["2015-08-11",91.8697,92.6465,91.7978,92.3947,135400.0],["2015-08-12",91.8626,93.4664,91.2297,93.1355,143600.0],["2015-08-13",92.9126,94.1352,92.6033,93.229,120700.0],["2015-08-14",93.3225,94.1208,92.855,93.9482,120500.0],["2015-08-17",93.5239,95.0989,93.1715,94.7968,178100.0],["2015-08-18",94.2503,94.7178,93.5095,93.8116,141000.0],["2015-08-19",93.1499,93.905,92.7975,93.2865,128000.0],["2015-08-20",92.4667,93.2793,92.0783,92.2797,167100.0],["2015-08-21",91.5749,92.215,90.3019,90.532,226500.0],["2015-08-24",86.2313,89.7697,84.872,85.9867,390200.0],["2015-08-25",88.8563,89.5036,84.8936,84.9583,222500.0],["2015-08-26",86.5045,87.3892,84.7857,87.1087,226000.0],["2015-08-27",88.1803,88.7844,86.7491,88.1731,197800.0],["2015-08-28",88.0077,88.583,87.4611,88.0724,164700.0],["2015-08-31",87.7631,88.6118,87.4035,88.0724,146000.0],["2015-09-01",86.3823,87.382,86.1449,86.2241,129900.0],["2015-09-02",87.1734,87.5617,86.2456,87.5258,124500.0],["2015-09-03",87.6624,89.1152,87.5114,88.4104,129000.0],["2015-09-04",87.6121,89.18,87.6121,88.0077,197600.0],["2015-09-08",89.2878,90.3738,88.5974,89.8776,129300.0],["2015-09-09",90.5392,90.9564,88.8779,89.0505,172900.0],["2015-09-10",88.6981,89.6258,87.7631,88.209,153900.0],["2015-09-11",88.3241,88.6765,87.4898,88.4608,215400.0],["2015-09-14",88.7484,89.1512,87.6193,87.6696,170300.0],["2015-09-15",88.0221,89.1728,87.6049,89.0074,124500.0],["2015-09-16",88.8419,90.6687,88.8419,90.3738,105900.0],["2015-09-17",90.5105,92.6824,89.8416,90.8773,171900.0],["2015-09-18",89.7553,90.7406,88.8203,89.3885,466800.0],["2015-09-21",89.9998,91.3591,89.7984,90.417,137400.0],["2015-09-22",89.2231,89.7841,88.4392,89.0649,95800.0],["2015-09-23",89.3813,89.6834,88.7844,89.4173,133300.0],["2015-09-24",88.6981,89.0433,87.2165,88.6837,144100.0],["2015-09-25",89.1728,90.3522,88.6765,88.957,163900.0],["2015-09-28",88.6118,88.6765,85.8716,86.3463,178400.0],["2015-09-29",86.2528,86.9576,84.6203,85.0518,202400.0],["2015-09-30",85.9436,86.483,84.1888,85.21,328900.0],["2015-10-01",85.4833,86.3895,84.2678,85.0086,295400.0],["2015-10-02",84.196,86.3463,83.6566,86.1162,174000.0],["2015-10-05",86.4182,88.3025,86.4182,88.0508,163800.0],["2015-10-06",88.1012,89.8344,88.1012,89.6187,230200.0],["2015-10-07",90.1077,91.7546,89.8056,91.4598,171200.0],["2015-10-08",91.1577,92.8838,90.6327,92.6465,267200.0],["2015-10-09",93.0061,94.1927,92.0855,92.5026,200200.0],["2015-10-12",92.4738,93.0204,91.7834,92.4163,81900.0],["2015-10-13",92.0547,93.2334,91.751,92.1777,127400.0],["2015-10-14",92.062,92.4886,91.064,91.2304,94900.0],["2015-10-15",91.6353,91.7727,90.6808,91.5775,121600.0],["2015-10-16",91.4256,92.0475,90.4132,91.6425,120600.0],["2015-10-19",91.0641,92.0837,90.8543,92.0186,142100.0],["2015-10-20",91.7727,92.8357,91.6426,92.1994,102500.0],["2015-10-21",92.5609,93.3202,91.686,91.8233,94500.0],["2015-10-22",92.3946,93.8843,92.3295,93.4432,427700.0],["2015-10-23",94.065,95.6776,93.4287,95.3739,245000.0],["2015-10-26",95.4607,96.2417,94.3904,94.4989,251800.0],["2015-10-27",87.6942,87.6942,79.6675,84.4908,1411700.0],["2015-10-28",84.2449,87.2025,81.6344,86.4071,991900.0],["2015-10-29",86.6963,89.1984,85.8647,88.9091,450100.0],["2015-10-30",89.061,90.5073,88.4102,88.967,268400.0],["2015-11-02",89.1333,89.7046,88.8513,89.2273,303400.0],["2015-11-03",89.1839,89.6033,88.562,89.2128,168100.0],["2015-11-04",89.3068,89.9432,88.6777,88.9236,171400.0],["2015-11-05",89.0754,89.437,88.2728,88.9091,216900.0],["2015-11-06",89.2056,89.2851,87.6581,88.5837,225500.0],["2015-11-09",88.063,88.4535,87.1447,88.1064,178000.0],["2015-11-10",87.8389,88.8946,87.7015,88.844,152500.0],["2015-11-11",88.8657,89.6322,87.4267,88.5837,270700.0],["2015-11-12",88.4391,88.4391,86.6385,86.9639,193700.0],["2015-11-13",86.8048,88.5837,86.7759,87.3978,162800.0],["2015-11-16",87.2531,89.0971,87.2531,88.5765,206700.0],["2015-11-17",88.5982,89.5527,87.9329,88.0052,198900.0],["2015-11-18",88.2872,89.0103,87.9039,88.8006,143400.0],["2015-11-19",88.685,88.685,87.875,87.9907,174600.0],["2015-11-20",88.5259,88.7645,87.4773,88.2149,282800.0],["2015-11-23",88.0269,90.1457,87.8967,89.4659,131200.0],["2015-11-24",88.9742,90.6952,88.8079,90.0806,237400.0],["2015-11-25",90.6519,92.4597,90.2614,92.3657,274700.0],["2015-11-27",92.3223,92.814,91.7872,92.6983,70000.0],["2015-11-30",92.7417,93.0093,91.6932,91.9173,200800.0],["2015-12-01",92.1198,93.002,91.7221,92.2934,261400.0],["2015-12-02",92.2789,92.4019,90.7314,91.3027,126000.0],["2015-12-03",91.657,91.7438,89.7769,90.876,150900.0],["2015-12-04",91.4184,91.7076,90.6302,91.2882,147300.0],["2015-12-07",91.2448,91.3605,90.3409,91.1725,141400.0],["2015-12-08",90.4349,90.594,89.3575,89.4804,136700.0],["2015-12-09",89.1261,89.8998,87.4267,87.875,278000.0],["2015-12-10",87.8678,88.8512,87.3978,88.2944,188900.0],["2015-12-11",87.4556,88.2221,86.906,87.4484,128900.0],["2015-12-14",87.4918,87.8533,86.4866,87.2532,153000.0],["2015-12-15",87.904,88.4463,85.7852,86.7325,262100.0],["2015-12-16",87.0869,87.528,85.0549,86.6168,230300.0],["2015-12-17",86.9205,86.9205,85.5393,85.9588,142600.0],["2015-12-18",85.7056,85.7056,83.9195,84.0569,403500.0],["2015-12-21",84.3461,84.7439,83.6302,84.4257,317700.0],["2015-12-22",84.5848,86.2624,84.2304,86.0527,177000.0],["2015-12-23",86.4722,87.0145,86.1902,86.5879,129300.0],["2015-12-24",86.4939,86.9639,86.2046,86.6457,39300.0],["2015-12-28",86.2842,87.1519,85.6623,86.0383,135100.0],["2015-12-29",86.5879,86.8916,85.0838,86.1829,186300.0],["2015-12-30",85.872,86.248,85.1416,85.2284,136600.0],["2015-12-31",84.7945,85.6333,84.4836,84.7005,156100.0],["2016-01-04",83.8617,83.9557,82.4009,83.4278,200600.0],["2016-01-05",83.4278,84.5486,83.4278,84.1943,183300.0],["2016-01-06",83.153,84.3028,82.9577,83.7676,325700.0],["2016-01-07",82.748,83.4784,81.7718,82.2924,219900.0],["2016-01-08",82.8131,83.2904,81.6199,81.6922,240300.0],["2016-01-11",81.8008,82.372,80.557,81.2584,201500.0],["2016-01-12",81.8369,82.0538,80.4557,81.3452,201600.0],["2016-01-13",81.5128,82.1175,78.6346,79.2685,192300.0],["2016-01-14",79.356,79.7786,78.3067,79.6256,395400.0],["2016-01-15",77.9206,80.2085,77.6582,80.0409,285600.0],["2016-01-19",80.704,81.6366,79.509,80.1502,315500.0],["2016-01-20",79.203,80.3833,77.6801,79.5381,303100.0],["2016-01-21",79.7422,80.5291,78.4816,78.7585,272900.0],["2016-01-22",79.407,80.8643,79.0281,80.3906,272000.0],["2016-01-25",80.2304,80.3105,78.8095,79.5527,153600.0],["2016-01-26",79.917,81.4836,79.866,81.2796,189400.0],["2016-01-27",81.0027,81.5856,79.5892,80.2158,207600.0],["2016-01-28",80.8715,81.3379,79.8442,81.1557,343500.0],["2016-01-29",81.3233,84.7115,81.3233,84.675,314300.0],["2016-02-01",84.1723,84.5074,83.174,84.1577,371400.0],["2016-02-02",83.4655,83.4655,81.8771,82.1758,237300.0],["2016-02-03",82.7879,83.3562,81.3743,83.123,391100.0],["2016-02-04",82.9846,84.9446,82.9846,84.1358,252000.0],["2016-02-05",83.7715,84.2743,81.7678,81.9863,193900.0],["2016-02-08",81.3306,81.4034,80.2012,80.9517,277900.0],["2016-02-09",80.0773,80.8715,79.5308,80.2813,357900.0],["2016-02-10",80.6384,81.9791,80.4271,80.806,270800.0],["2016-02-11",82.1685,89.8702,81.2869,88.8283,702200.0],["2016-02-12",90.2273,91.2692,89.1124,90.5114,491000.0],["2016-02-16",90.7737,92.1436,90.3876,90.5041,383700.0],["2016-02-17",91.1599,92.2601,90.8102,91.2983,284500.0],["2016-02-18",91.1891,91.7574,90.6644,90.8029,247000.0],["2016-02-19",90.781,91.9614,90.5333,91.4805,200500.0],["2016-02-22",92.3184,92.5807,91.0943,91.7355,157400.0],["2016-02-23",91.6335,92.027,91.0506,91.2619,186500.0],["2016-02-24",90.4313,92.9013,90.0888,92.2601,228200.0],["2016-02-25",92.5152,93.1637,92.0124,93.1126,154300.0],["2016-02-26",93.426,94.0234,93.0689,93.9069,156200.0],["2016-02-29",93.9214,94.1983,92.8795,92.9378,166700.0],["2016-03-01",93.5134,94.5918,93.2001,94.5408,144000.0],["2016-03-02",94.1692,94.6719,93.6519,94.191,178700.0],["2016-03-03",94.344,94.9488,93.9069,94.7229,151400.0],["2016-03-04",94.7958,94.9051,93.6737,94.0089,221900.0],["2016-03-07",93.7393,94.9853,93.324,94.7303,193600.0],["2016-03-08",94.344,94.6064,92.7629,93.0033,197200.0],["2016-03-09",92.9669,93.6446,92.5662,93.0981,247200.0],["2016-03-10",93.3312,93.7757,91.6408,92.2674,158400.0],["2016-03-11",92.8941,93.3313,92.1946,93.1637,148400.0],["2016-03-14",92.9378,93.732,92.6609,93.4406,112300.0],["2016-03-15",93.2511,93.579,92.6026,93.1782,119000.0],["2016-03-16",93.0908,93.9506,92.384,93.6373,115600.0],["2016-03-17",93.8413,95.7576,93.6009,95.2913,143200.0],["2016-03-18",94.7157,96.1292,94.4679,95.794,237300.0],["2016-03-21",95.6848,96.224,94.5044,95.2622,99900.0],["2016-03-22",94.7812,95.5609,94.5044,95.3787,124300.0],["2016-03-23",95.2548,95.9543,94.1764,95.4588,147900.0],["2016-03-24",95.2549,97.5282,95.1893,97.4262,270900.0],["2016-03-28",97.4991,97.6521,96.479,96.7049,160500.0],["2016-03-29",96.581,98.3661,96.1146,98.2495,158800.0],["2016-03-30",99.4081,99.4081,96.7486,97.3242,161200.0],["2016-03-31",97.5428,98.8033,97.091,98.1767,172300.0],["2016-04-01",97.6521,98.5702,96.3842,97.0692,280500.0],["2016-04-04",97.1566,97.7759,96.5591,96.683,147300.0],["2016-04-05",96.0709,96.7704,95.4662,96.1219,199200.0],["2016-04-06",96.0053,98.184,95.7358,97.8852,279000.0],["2016-04-07",97.5064,97.5282,96.5737,97.091,620800.0],["2016-04-08",97.6885,98.1621,96.2458,96.8214,411700.0],["2016-04-11",97.4335,97.9071,96.5518,96.6684,275300.0],["2016-04-12",96.5445,98.1694,95.9762,97.7541,242200.0],["2016-04-13",98.458,99.162,97.7248,98.9787,192300.0],["2016-04-14",98.876,99.0813,98.172,98.634,145100.0],["2016-04-15",98.634,99.6899,98.48,99.3013,192600.0],["2016-04-18",99.2647,99.3527,98.3921,98.898,161800.0],["2016-04-19",99.2206,100.0052,98.8027,99.162,241600.0],["2016-04-20",95.4076,100.1079,95.4076,99.47,488200.0],["2016-04-21",99.6679,101.4132,99.6239,100.2326,433500.0],["2016-04-22",100.3059,100.8045,99.8953,100.4086,228900.0],["2016-04-25",99.778,100.0713,98.7953,99.7926,277100.0],["2016-04-26",100.1739,100.9439,99.7266,100.4526,268100.0],["2016-04-27",100.6505,101.0612,99.5433,100.1812,214400.0],["2016-04-28",100.0346,100.4599,99.0887,99.294,151600.0],["2016-04-29",99.03,100.4526,97.8861,98.6047,216100.0],["2016-05-02",99.206,100.1373,98.6414,99.5433,200600.0],["2016-05-03",99.1914,99.9466,97.9741,98.5827,114800.0],["2016-05-04",98.3187,98.678,97.6441,98.2527,163300.0],["2016-05-05",98.4653,99.008,97.2261,97.4754,231200.0],["2016-05-06",97.1968,98.524,96.5368,98.3994,141000.0],["2016-05-09",97.9961,98.524,97.0721,97.8787,127800.0],["2016-05-10",97.8787,99.074,97.1748,99.0373,96800.0],["2016-05-11",98.8687,98.8687,97.2335,97.6881,87700.0],["2016-05-12",98.0181,98.766,97.1675,98.2087,198100.0],["2016-05-13",98.0474,98.1427,96.2362,96.7715,106900.0],["2016-05-16",96.7935,97.9594,96.7935,97.0941,137800.0],["2016-05-17",96.7201,97.2701,95.6202,96.2508,136200.0],["2016-05-18",95.9722,95.9722,94.139,94.799,168800.0],["2016-05-19",94.2343,95.1289,93.611,94.8136,142100.0],["2016-05-20",95.2902,95.8769,95.0556,95.3929,119000.0],["2016-05-23",95.0043,95.8255,94.5276,94.5936,148800.0],["2016-05-24",95.0116,97.1381,94.6816,96.7788,142300.0],["2016-05-25",97.2921,97.4901,96.4341,96.9695,87800.0],["2016-05-26",97.0941,97.4241,96.7495,97.1234,80800.0],["2016-05-27",97.2921,98.4581,97.1015,97.8714,102200.0],["2016-05-31",98.1867,98.7147,97.8421,98.4287,162400.0],["2016-06-01",98.8834,99.0813,97.7614,98.5607,153200.0],["2016-06-02",98.4067,99.4333,97.7687,99.3893,141100.0],["2016-06-03",99.4406,99.6313,98.4727,99.272,116900.0],["2016-06-06",100.2252,100.4379,99.206,99.7193,119100.0],["2016-06-07",99.6386,100.2912,99.0667,99.646,65100.0],["2016-06-08",99.6533,100.4232,99.1693,100.2326,68400.0],["2016-06-09",99.9833,100.3352,99.2573,99.8439,129900.0],["2016-06-10",99.1107,99.36,97.9741,98.37,117200.0],["2016-06-13",98.326,98.8247,97.0648,97.4241,105800.0],["2016-06-14",97.1161,98.2307,96.7495,97.9594,117300.0],["2016-06-15",98.4287,98.8393,97.4681,97.8861,86600.0],["2016-06-16",97.3068,98.634,96.2142,98.4287,81000.0],["2016-06-17",98.0694,98.458,97.4461,97.7981,202800.0],["2016-06-20",98.9787,100.0419,98.7073,98.8393,160100.0],["2016-06-21",98.238,99.558,98.238,99.0447,144400.0],["2016-06-22",99.2133,99.7486,98.612,99.03,100800.0],["2016-06-23",99.7266,101.2079,99.624,101.1272,132900.0],["2016-06-24",98.0401,99.6386,98.0401,99.2426,248500.0],["2016-06-27",98.4727,98.81,96.6762,97.7468,218600.0],["2016-06-28",98.722,98.7513,97.6001,98.326,130900.0],["2016-06-29",99.2353,100.6212,99.228,100.5846,167900.0],["2016-06-30",101.0686,103.1657,100.152,103.1657,220500.0],["2016-07-01",103.0044,104.6323,103.0044,104.2803,158300.0],["2016-07-05",103.8477,105.7176,103.8477,105.4316,304900.0],["2016-07-06",105.4756,106.0989,104.8743,105.5049,208200.0],["2016-07-07",105.3802,105.6662,101.9558,102.1465,278900.0],["2016-07-08",102.5131,103.789,102.3664,103.2977,284400.0],["2016-07-11",103.6351,105.6002,103.6351,104.6103,148900.0],["2016-07-12",104.8669,105.2262,104.053,104.2363,173100.0],["2016-07-13",104.406,104.9298,103.4249,103.4839,150000.0],["2016-07-14",103.7863,104.5535,101.7576,102.0749,242800.0],["2016-07-15",102.5765,102.8568,102.0675,102.4658,213600.0],["2016-07-18",102.5101,102.9601,102.0749,102.5249,130900.0],["2016-07-19",102.5396,102.8273,102.2814,102.7609,112400.0],["2016-07-20",103.2552,104.1699,102.8273,103.9339,137800.0],["2016-07-21",104.2953,104.7232,103.6462,104.3248,394200.0],["2016-07-22",102.2445,106.5896,101.5068,106.0437,562400.0],["2016-07-25",104.8707,105.7928,103.7937,104.6642,292700.0],["2016-07-26",104.4724,106.051,103.9265,105.2101,176900.0],["2016-07-27",106.0658,106.4199,104.7527,105.1363,207700.0],["2016-07-28",104.7674,106.715,104.6715,106.4273,178800.0],["2016-07-29",106.597,106.9584,106.0437,106.2576,160900.0],["2016-08-01",106.0068,106.0068,104.6052,105.4609,175800.0],["2016-08-02",105.2469,105.2765,103.9043,104.5609,127000.0],["2016-08-03",104.701,104.7527,104.2142,104.6568,109800.0],["2016-08-04",104.5166,105.4683,104.5166,104.8191,105400.0],["2016-08-05",105.6896,105.697,104.9666,105.365,85000.0],["2016-08-08",105.4461,105.6674,104.7822,105.483,90600.0],["2016-08-09",105.3428,105.7191,104.9814,105.3871,78200.0],["2016-08-10",105.1658,105.8814,105.1658,105.5125,99700.0],["2016-08-11",106.0953,106.1469,105.151,105.6896,106600.0],["2016-08-12",105.3723,106.619,105.2764,106.5305,157200.0],["2016-08-15",106.951,107.8879,106.5084,107.7994,158500.0],["2016-08-16",107.4305,109.3264,105.8297,106.0584,220200.0],["2016-08-17",105.8371,106.9363,105.6158,106.7076,144500.0],["2016-08-18",106.5674,108.1166,106.5674,107.7256,93700.0],["2016-08-19",107.4379,107.9396,106.7961,107.1428,197200.0],["2016-08-22",107.4305,107.6371,106.4346,107.46,198400.0],["2016-08-23",107.6076,108.7805,107.2756,108.5223,87000.0],["2016-08-24",108.3084,109.2305,107.9543,109.1494,119300.0],["2016-08-25",109.0313,110.3075,108.5666,109.1936,157200.0],["2016-08-26",109.7395,110.6469,107.7109,108.3748,125300.0],["2016-08-29",108.4412,110.0493,108.1313,109.0756,100700.0],["2016-08-30",109.4444,109.7764,108.6477,109.6878,148100.0],["2016-08-31",109.5108,110.1157,109.0608,109.0756,203100.0],["2016-09-01",109.2674,109.7985,108.2051,109.71,82900.0],["2016-09-02",110.0125,110.5879,109.5256,110.3887,88700.0],["2016-09-06",110.2116,110.2116,108.869,109.5108,119500.0],["2016-09-07",109.1051,110.0272,107.5486,108.6773,143000.0],["2016-09-08",108.6772,109.1125,108.1535,108.2199,173200.0],["2016-09-09",107.6666,107.9101,104.7454,104.8117,188400.0],["2016-09-12",103.9855,106.0953,103.3585,105.6453,141800.0],["2016-09-13",105.0478,105.1806,103.4986,103.7642,174600.0],["2016-09-14",104.2068,105.2248,103.5208,104.7527,101800.0],["2016-09-15",104.5093,106.1396,103.5724,106.0142,91200.0],["2016-09-16",105.3133,105.3133,104.0519,104.5388,167200.0],["2016-09-19",104.7232,106.5231,103.9855,106.1174,159600.0],["2016-09-20",106.6117,106.6928,102.1413,102.2003,260600.0],["2016-09-21",102.7831,103.5355,102.097,103.3953,185800.0],["2016-09-22",103.9412,104.4945,103.5428,103.9781,187400.0],["2016-09-23",104.288,104.6789,102.9527,103.956,220900.0],["2016-09-26",103.3585,104.288,103.1519,103.2847,140000.0],["2016-09-27",103.4322,104.4429,102.9822,104.3986,136600.0],["2016-09-28",104.7527,104.9814,103.5871,104.4281,105800.0],["2016-09-29",104.3839,104.3839,103.0117,103.3585,106900.0],["2016-09-30",103.8748,104.4945,103.4544,103.9412,137200.0],["2016-10-03",104.1404,105.1142,103.7716,104.5535,153000.0],["2016-10-04",104.6715,104.9519,103.0634,103.8306,184200.0],["2016-10-05",104.2806,105.033,103.0855,103.565,410500.0],["2016-10-06",103.7347,108.4264,103.3658,108.1756,281200.0],["2016-10-07",108.2863,108.2863,106.265,106.4642,194300.0],["2016-10-10",106.7961,107.7699,106.4051,106.774,119300.0],["2016-10-11",106.4125,106.4125,103.4618,103.8011,165300.0],["2016-10-12",103.7863,105.2027,103.4027,104.6937,196600.0],["2016-10-13",104.0471,104.0471,102.9026,103.564,107700.0],["2016-10-14",106.6111,107.2874,104.9761,106.1949,183400.0],["2016-10-17",106.9902,107.7036,105.3254,105.6821,262400.0],["2016-10-18",106.9902,106.9902,104.8646,105.0504,126800.0],["2016-10-19",105.2659,105.2659,104.5079,104.6863,128300.0],["2016-10-20",104.1586,105.1099,103.6829,103.8464,127200.0],["2016-10-21",103.8167,105.4146,103.2891,104.8646,266900.0],["2016-10-24",106.0314,106.9902,104.8052,105.4146,186100.0],["2016-10-25",101.0743,101.0743,95.5747,97.2692,660400.0],["2016-10-26",97.3064,100.8811,97.3064,100.1602,418400.0],["2016-10-27",100.1156,100.5467,99.4096,100.1007,300000.0],["2016-10-28",100.1974,101.8398,100.1974,101.1041,174600.0],["2016-10-31",100.8514,102.4269,100.8142,102.033,236200.0],["2016-11-01",101.7655,102.2188,100.242,100.3534,281400.0],["2016-11-02",99.915,100.8662,99.3204,99.3353,160400.0],["2016-11-03",99.4988,99.7663,98.7184,98.934,131000.0],["2016-11-04",98.9785,101.4831,98.9785,100.0339,170100.0],["2016-11-07",101.8621,101.8621,100.4872,100.9554,148700.0],["2016-11-08",100.6879,102.2858,100.5393,101.6095,115200.0],["2016-11-09",99.7738,105.4815,99.7738,104.6788,236600.0],["2016-11-10",105.1842,106.7746,104.7309,105.5855,231900.0],["2016-11-11",105.6152,107.5773,105.6152,107.5475,144100.0],["2016-11-14",108.0604,109.8589,107.3543,107.4807,207600.0],["2016-11-15",107.5996,107.83,106.3213,107.6813,215800.0],["2016-11-16",107.659,108.811,106.8341,108.3205,196300.0],["2016-11-17",109.1603,109.5839,107.83,108.4766,160700.0],["2016-11-18",108.5063,109.0339,108.1495,108.7887,170400.0],["2016-11-21",109.3981,109.4056,108.1124,108.5806,195000.0],["2016-11-22",108.9299,109.5988,108.1495,108.9968,142400.0],["2016-11-23",108.9819,109.5021,108.5583,109.1157,144400.0],["2016-11-25",108.9596,110.2081,108.5657,109.5318,66800.0],["2016-11-28",109.6805,110.0298,108.915,109.6285,148000.0],["2016-11-29",109.8366,109.8366,108.0306,108.6252,178100.0],["2016-11-30",109.2272,111.427,108.9819,110.7358,489300.0],["2016-12-01",110.8473,113.2181,110.7953,111.7317,274700.0],["2016-12-02",111.6499,112.6012,111.0479,111.9026,114500.0],["2016-12-05",112.7276,113.2107,111.9398,112.7276,140400.0],["2016-12-06",113.3147,114.8086,112.4303,114.6971,161300.0],["2016-12-07",115.1133,117.1719,114.4667,116.9193,169900.0],["2016-12-08",117.2388,118.5022,116.5625,118.19,149000.0],["2016-12-09",117.9894,118.5765,117.5138,117.9671,159200.0],["2016-12-12",117.4246,117.9151,115.6706,116.3024,201100.0],["2016-12-13",115.4402,115.8787,113.8201,115.4105,230500.0],["2016-12-14",114.868,116.2503,113.0397,113.389,334700.0],["2016-12-15",113.6863,114.5559,111.7169,112.0513,237600.0],["2016-12-16",112.081,113.1587,111.1223,112.0439,313600.0],["2016-12-19",112.2445,113.2702,111.7763,112.5047,194200.0],["2016-12-20",111.0554,112.0959,110.2008,111.5237,210300.0],["2016-12-21",111.8507,113.0695,111.3304,111.4122,195700.0],["2016-12-22",111.2189,112.4749,109.569,109.6657,130100.0],["2016-12-23",110.119,112.2148,110.119,111.5162,129400.0],["2016-12-27",111.4939,112.1256,110.8771,111.2635,64600.0],["2016-12-28",111.5459,111.6277,109.9481,110.0893,77700.0],["2016-12-29",110.0521,111.8061,109.2272,110.7284,135300.0],["2016-12-30",111.479,111.6351,109.8366,110.0818,148400.0],["2017-01-03",109.9704,111.5013,109.5021,110.6095,210300.0],["2017-01-04",111.1372,112.6533,110.4609,111.3453,239400.0],["2017-01-05",111.3304,112.3411,110.1041,110.5798,170500.0],["2017-01-06",110.446,111.0406,109.6731,109.8663,151000.0],["2017-01-09",110.0595,110.7358,108.863,108.9373,133700.0],["2017-01-10",109.1677,110.5352,109.1677,109.6731,101200.0],["2017-01-11",109.6731,110.8102,109.1008,110.7581,103700.0],["2017-01-12",110.6833,111.0426,108.5427,110.2343,116300.0],["2017-01-13",110.9826,112.8912,110.8704,112.6068,162300.0],["2017-01-17",112.2701,112.5021,110.818,112.0081,128100.0],["2017-01-18",112.2701,112.3374,110.4737,111.5964,281200.0],["2017-01-19",111.5964,112.9586,111.4168,111.544,291100.0],["2017-01-20",112.0455,112.5694,111.2895,112.3823,187300.0],["2017-01-23",112.1802,113.026,111.544,112.4721,166600.0],["2017-01-24",112.7042,115.8552,112.4946,115.6232,157200.0],["2017-01-25",115.8851,117.7488,115.8851,117.2773,190600.0],["2017-01-26",117.5243,117.8836,114.9421,115.2939,180000.0],["2017-01-27",115.2265,115.7804,113.8044,114.9346,112100.0],["2017-01-30",114.0739,114.7999,113.026,114.2759,292100.0],["2017-01-31",113.767,114.6202,113.1233,114.3208,184700.0],["2017-02-01",114.6876,115.7429,113.737,114.7849,139400.0],["2017-02-02",114.5005,115.1592,113.7446,114.0439,187900.0],["2017-02-03",114.231,115.1292,114.1562,114.6651,199200.0],["2017-02-06",114.8747,115.8402,114.5828,114.8448,93400.0],["2017-02-07",115.2639,115.6531,114.5828,114.6951,109400.0],["2017-02-08",114.5978,115.4136,114.3508,115.1367,152000.0],["2017-02-09",115.0917,116.3866,114.4256,115.6531,192900.0],["2017-02-10",116.3791,116.933,114.9645,116.7309,178900.0],["2017-02-13",117.6515,118.0632,116.0274,117.0752,192200.0],["2017-02-14",114.4556,115.3014,110.3989,112.315,528700.0],["2017-02-15",112.2176,113.011,110.4662,111.0725,442700.0],["2017-02-16",111.0426,113.8044,110.7507,113.6098,306500.0],["2017-02-17",113.1308,114.6651,111.8359,114.1262,578400.0],["2017-02-21",114.5753,115.3912,113.7371,115.219,245700.0],["2017-02-22",114.8373,115.6456,114.3807,114.8448,157600.0],["2017-02-23",115.4735,115.4735,112.7491,113.8343,120900.0],["2017-02-24",107.7044,112.6892,107.4873,112.4721,4447800.0],["2017-02-27",112.5545,113.5799,112.0455,112.6368,473000.0],["2017-02-28",112.4497,113.3703,110.9004,110.9752,341600.0],["2017-03-01",111.4767,113.0709,111.4767,112.7116,399900.0],["2017-03-02",112.8314,112.8539,111.4018,111.7012,356300.0],["2017-03-03",111.7012,112.9063,111.05,112.0979,471900.0],["2017-03-06",111.2895,112.4721,111.2895,112.2251,301900.0],["2017-03-07",112.2027,113.0185,110.8106,111.7536,294600.0],["2017-03-08",111.9557,112.5095,111.3943,111.4093,216400.0],["2017-03-09",111.6339,111.836,109.6654,110.2343,239300.0],["2017-03-10",111.0126,111.9482,109.9199,110.5935,227700.0],["2017-03-13",110.9078,111.4991,109.8375,110.3689,205700.0],["2017-03-14",109.6354,110.0471,108.9244,109.5905,256600.0],["2017-03-15",110.0396,111.065,109.5381,110.5411,400700.0],["2017-03-16",110.8405,111.574,110.5935,111.065,245000.0],["2017-03-17",111.1324,111.1324,110.1743,110.7057,625600.0],["2017-03-20",110.7731,110.9228,109.8974,110.6908,321300.0],["2017-03-21",110.8704,111.5066,107.6895,108.1984,252300.0],["2017-03-22",107.6745,108.9244,106.9559,108.7223,340400.0],["2017-03-23",108.7523,109.7103,107.9963,109.2986,173000.0],["2017-03-24",109.4633,109.83,108.131,108.393,185400.0],["2017-03-27",107.3227,107.4799,106.1775,107.2778,250600.0],["2017-03-28",107.2254,108.4604,106.7239,108.1759,144000.0],["2017-03-29",108.1385,108.3705,106.8961,107.0308,388400.0],["2017-03-30",106.911,107.6221,106.0727,107.2703,180300.0],["2017-03-31",107.0383,108.3406,106.8586,107.1655,320000.0],["2017-04-03",107.3826,109.2463,106.9185,107.405,420100.0],["2017-04-04",107.0832,107.3377,106.5443,107.0907,196100.0],["2017-04-05",107.3601,107.6071,105.2794,105.4964,429100.0],["2017-04-06",105.5787,106.694,104.9051,105.7209,338300.0],["2017-04-07",105.5862,105.953,104.4111,104.8004,480700.0],["2017-04-10",104.8677,106.0428,104.7105,105.6835,376900.0],["2017-04-11",105.4347,106.4602,104.5071,106.2868,295300.0],["2017-04-12",106.4753,106.4904,103.0593,103.5947,449300.0],["2017-04-13",103.6023,103.64,101.6492,102.1394,282900.0],["2017-04-17",102.5391,103.4364,102.2223,103.0367,354500.0],["2017-04-18",102.1168,103.8964,101.1063,102.9689,379800.0],["2017-04-19",103.3157,103.542,102.3958,102.8784,223500.0],["2017-04-20",103.361,103.9416,102.4938,103.278,319000.0],["2017-04-21",103.6174,104.839,102.7879,104.5298,315000.0],["2017-04-24",105.7665,105.7665,103.5118,105.1406,482100.0],["2017-04-25",104.1754,109.0618,103.6475,107.1615,783000.0],["2017-04-26",107.6969,107.8327,104.8013,105.5704,531000.0],["2017-04-27",105.7061,106.2189,105.0577,105.5101,225800.0],["2017-04-28",105.3442,105.6534,103.9266,104.6655,284000.0],["2017-05-01",104.6881,104.8012,102.8557,104.3714,264500.0],["2017-05-02",104.5072,105.578,103.6777,104.6806,332800.0],["2017-05-03",104.3865,105.2085,104.3865,105.1406,216200.0],["2017-05-04",105.4121,105.5629,104.575,104.9068,178000.0],["2017-05-05",105.2613,105.7439,104.4243,104.9898,128800.0],["2017-05-08",104.8239,105.6006,103.1649,104.5223,268900.0],["2017-05-09",104.6127,105.5176,103.3459,103.7229,157800.0],["2017-05-10",103.6249,104.1905,102.9463,103.9643,344800.0],["2017-05-11",103.9341,105.0652,102.4033,104.9445,354000.0],["2017-05-12",105.1481,105.5855,103.7003,103.9718,424600.0],["2017-05-15",104.1302,105.6006,103.4741,105.2537,349000.0],["2017-05-16",105.6308,105.6835,104.7937,105.2311,238300.0],["2017-05-17",105.2311,105.2311,103.0669,103.278,255000.0],["2017-05-18",102.7803,104.5901,102.6597,103.8587,225000.0],["2017-05-19",104.0924,106.8599,103.3534,106.0379,447400.0],["2017-05-22",106.3019,107.071,106.2793,106.4904,350000.0],["2017-05-23",106.5583,107.2973,106.1436,106.6337,290600.0],["2017-05-24",106.7166,107.5235,106.513,106.513,300900.0],["2017-05-25",106.7996,107.3878,106.3245,106.5733,185400.0],["2017-05-26",106.5507,106.7317,105.397,106.0304,162500.0],["2017-05-30",105.9776,106.6035,105.3442,105.8118,163600.0],["2017-05-31",106.2415,106.7468,105.0124,106.415,176700.0],["2017-06-01",106.7694,108.4133,105.8343,108.3756,219800.0],["2017-06-02",108.6245,110.11,107.8855,109.6424,237800.0],["2017-06-05",109.8234,110.5398,108.3831,108.4811,147500.0],["2017-06-06",107.7573,107.8402,106.415,106.8976,246300.0],["2017-06-07",107.2068,108.089,106.3396,106.6412,274800.0],["2017-06-08",106.7241,108.2851,106.0078,107.9382,142300.0],["2017-06-09",107.7497,110.7283,107.433,110.1627,313400.0],["2017-06-12",110.0195,111.7388,109.9818,111.5352,365300.0],["2017-06-13",111.7086,112.802,111.0827,112.342,233000.0],["2017-06-14",112.7568,113.1489,111.9273,112.9905,320300.0],["2017-06-15",112.2138,113.2167,111.9801,113.081,121600.0],["2017-06-16",112.8397,113.2318,111.3843,112.9226,335600.0],["2017-06-19",113.8652,115.4865,112.8623,113.9331,224300.0],["2017-06-20",113.7748,114.7098,111.6709,114.4007,233000.0],["2017-06-21",115.3583,116.7232,113.9633,116.4291,457000.0],["2017-06-22",116.0747,117.5753,115.7127,116.957,436300.0],["2017-06-23",117.6205,119.272,117.1002,117.2284,765100.0],["2017-06-26",117.2285,117.613,116.1727,116.2255,315000.0],["2017-06-27",116.135,116.3537,113.9783,114.0387,262700.0],["2017-06-28",114.6948,116.0823,113.7748,115.2829,236400.0],["2017-06-29",115.4488,115.7882,114.5666,115.2377,235100.0],["2017-06-30",115.6222,116.7533,114.9662,116.2783,208900.0],["2017-07-03",117.153,118.1635,116.8815,117.0399,102600.0],["2017-07-05",117.0399,118.1635,116.9645,117.4094,287700.0],["2017-07-06",117.0173,117.809,116.3386,116.6176,150600.0],["2017-07-07",117.1379,117.6959,116.4668,117.2058,258400.0],["2017-07-10",117.3943,117.6734,115.6147,115.7731,293400.0],["2017-07-11",115.9842,116.6478,114.9813,116.414,244200.0],["2017-07-12",116.791,117.4169,113.8577,115.0491,446600.0],["2017-07-13",115.224,115.3532,114.0607,115.1403,265200.0],["2017-07-14",115.3077,115.5662,114.2128,114.6766,313100.0],["2017-07-17",114.5702,114.8819,113.2852,113.5514,301400.0],["2017-07-18",113.4069,115.186,112.7531,114.7298,343300.0],["2017-07-19",115.2088,115.779,113.9619,115.5661,351300.0],["2017-07-20",115.7258,116.068,114.8591,115.5358,511200.0],["2017-07-21",115.3381,115.3381,113.9391,114.7983,214300.0],["2017-07-24",114.7982,114.9199,112.9051,113.2244,305300.0],["2017-07-25",114.3497,115.5586,110.8447,114.0303,573300.0],["2017-07-26",114.4105,114.8819,112.3121,112.7302,353500.0],["2017-07-27",112.8671,115.3152,112.16,114.3877,354100.0],["2017-07-28",113.9011,114.555,112.3121,114.0912,249200.0],["2017-07-31",114.3421,115.2316,113.6274,114.631,202400.0],["2017-08-01",114.9732,115.3001,113.7187,114.3953,160900.0],["2017-08-02",114.0304,114.9884,113.6882,114.6234,151400.0],["2017-08-03",114.6006,115.6574,113.9087,115.4749,245000.0],["2017-08-04",115.4901,116.4101,115.0643,115.5661,171200.0],["2017-08-07",115.5662,115.7258,114.7983,115.4065,227900.0],["2017-08-08",115.3077,116.1973,114.6538,114.8895,166400.0],["2017-08-09",114.3801,114.5854,113.6274,113.787,131000.0],["2017-08-10",113.0952,113.7262,112.2512,112.3045,220500.0],["2017-08-11",112.7911,112.7911,111.7342,112.0156,205800.0],["2017-08-14",112.677,113.8327,112.4337,113.0723,124900.0],["2017-08-15",113.2928,113.3689,112.1448,112.4109,152100.0],["2017-08-16",112.6542,113.5057,111.9091,112.9127,179600.0],["2017-08-17",112.8443,113.6806,111.6506,111.6962,143100.0],["2017-08-18",111.4757,112.8595,110.2668,110.4417,277200.0],["2017-08-21",110.2821,111.1412,109.4609,109.5598,169100.0],["2017-08-22",109.7802,111.5822,109.4761,111.3465,270900.0],["2017-08-23",110.9055,110.9055,109.5674,109.7118,177100.0],["2017-08-24",110.1148,110.1148,108.138,108.9135,295800.0],["2017-08-25",109.286,109.613,108.8299,109.0656,288800.0],["2017-08-28",109.6054,109.9171,107.6666,108.1912,221600.0],["2017-08-29",107.8871,109.1264,107.8871,108.3585,198600.0],["2017-08-30",108.2672,111.0271,108.2672,110.7458,219400.0],["2017-08-31",111.0423,112.2208,110.8371,112.0383,189200.0],["2017-09-01",112.1448,113.0952,112.0155,112.6466,187100.0],["2017-09-05",112.6086,113.0571,110.8219,111.2476,161300.0],["2017-09-06",111.9775,113.4449,111.2628,111.7874,256900.0],["2017-09-07",111.9699,112.3957,110.4417,112.1524,303400.0],["2017-09-08",112.4717,116.9042,112.4717,116.4785,575900.0],["2017-09-11",115.9539,117.6494,115.1784,116.182,313400.0],["2017-09-12",116.4785,118.3641,116.1364,118.1284,245800.0],["2017-09-13",117.8547,118.0296,115.7258,115.9919,232500.0],["2017-09-14",115.9691,116.5317,115.0339,115.8398,187900.0],["2017-09-15",116.0756,117.9915,115.7562,117.8471,356500.0],["2017-09-18",118.3792,118.7366,117.0563,117.4517,217100.0],["2017-09-19",117.5505,117.8318,116.6001,117.6037,190500.0],["2017-09-20",117.9307,119.7098,117.7938,119.4133,179100.0],["2017-09-21",119.3829,120.7514,119.1624,119.801,266200.0],["2017-09-22",119.8847,120.8655,119.7326,120.5462,252500.0],["2017-09-25",120.6754,121.2228,119.7706,120.7971,171200.0],["2017-09-26",121.3749,121.5422,120.645,120.9871,189400.0],["2017-09-27",121.1544,121.6942,119.4665,121.3216,171300.0],["2017-09-28",121.2608,122.7662,120.7894,122.0135,166500.0],["2017-09-29",122.0135,123.0627,121.641,122.4621,152900.0],["2017-10-02",122.5914,124.3629,122.4393,124.1044,336000.0],["2017-10-03",124.5149,124.6214,122.8194,124.4541,187300.0],["2017-10-04",124.3781,124.6518,122.7891,124.1728,245000.0],["2017-10-05",124.3629,124.4845,123.154,123.6178,171700.0],["2017-10-06",123.3745,124.5453,123.1996,123.5874,123100.0],["2017-10-09",123.6025,124.0283,123.192,123.5113,89800.0],["2017-10-10",123.8231,124.1652,121.4661,121.7018,175000.0],["2017-10-11",121.3445,121.6714,120.2648,121.6182,212500.0],["2017-10-12",121.3673,122.5077,121.3673,122.2492,139100.0],["2017-10-13",122.617,122.8699,122.0346,122.2645,160100.0],["2017-10-16",122.4791,122.7473,121.4523,122.1879,193400.0],["2017-10-17",122.2186,123.2071,121.9811,122.4791,193100.0],["2017-10-18",122.686,123.2607,122.3565,122.8546,147100.0],["2017-10-19",122.5864,122.5864,121.3374,122.0653,200400.0],["2017-10-20",122.2185,123.9809,121.6515,122.8239,343600.0],["2017-10-23",123.4982,124.5174,122.6017,123.912,293900.0],["2017-10-24",124.8699,125.9579,122.2722,125.0078,724200.0],["2017-10-25",121.0998,127.1686,119.2072,126.5403,520300.0],["2017-10-26",127.2682,127.9809,125.8583,127.0843,481300.0],["2017-10-27",127.3372,127.5517,126.0345,127.0537,228900.0],["2017-10-30",127.069,128.2414,125.8737,126.6093,192600.0],["2017-10-31",126.6016,128.1954,126.6016,127.636,133400.0],["2017-11-01",128.1341,128.1341,126.1418,126.7625,157400.0],["2017-11-02",126.8544,127.705,126.4943,127.2376,141700.0],["2017-11-03",127.2069,128.0881,126.8928,126.9694,113700.0],["2017-11-06",127.0307,127.6513,125.9656,127.3218,160700.0],["2017-11-07",127.4598,128.5096,126.7778,128.433,120900.0],["2017-11-08",128.4176,128.6858,126.3411,126.8315,195100.0],["2017-11-09",126.5096,126.6016,125.0231,126.1265,123900.0],["2017-11-10",125.5901,126.8008,125.5365,126.4713,120400.0],["2017-11-13",125.82,126.7012,125.7587,125.9579,154200.0],["2017-11-14",125.5058,126.5249,125.3219,125.8123,171000.0],["2017-11-15",125.7817,126.5326,125.1304,125.8123,283100.0],["2017-11-16",125.9656,127.4981,125.6667,127.1609,125100.0],["2017-11-17",126.9694,127.3066,126.1035,126.3334,158000.0],["2017-11-20",126.6552,127.2069,125.5671,126.2031,146700.0],["2017-11-21",126.6475,126.8084,125.5977,125.9809,141200.0],["2017-11-22",126.0345,126.6552,125.4292,125.7433,117200.0],["2017-11-24",126.5403,127.0154,125.7357,126.0345,47200.0],["2017-11-27",126.0345,126.8085,125.8123,126.0345,173700.0],["2017-11-28",126.1035,127.3218,125.9809,126.9464,294200.0],["2017-11-29",126.9464,128.2031,126.8468,127.5824,313400.0],["2017-11-30",127.9655,129.2682,127.3602,128.3486,445300.0],["2017-12-01",128.6015,128.6015,126.0729,127.1916,290400.0],["2017-12-04",127.4368,131.1455,127.2759,129.1226,449400.0],["2017-12-05",129.613,130.0038,127.7663,128.3334,202400.0],["2017-12-06",128.4866,128.7548,127.5441,127.9042,187200.0],["2017-12-07",127.8889,129.5364,127.8582,129.0766,415300.0],["2017-12-08",129.5211,130.4023,128.7548,129.8659,172700.0],["2017-12-11",129.8811,129.9654,128.7394,128.908,131900.0],["2017-12-12",129.2758,129.8045,128.5479,129.3601,266200.0],["2017-12-13",129.3831,130.6321,128.6015,129.0,173600.0],["2017-12-14",129.4827,129.544,126.7625,126.8468,119900.0],["2017-12-15",126.8084,127.7126,126.4636,126.6399,462800.0],["2017-12-18",127.659,128.7318,127.1763,128.433,169200.0],["2017-12-19",128.5402,130.0651,127.7663,128.4483,120300.0],["2017-12-20",129.023,129.8505,128.5555,129.2528,191800.0],["2017-12-21",129.2682,129.705,127.9043,129.3218,118200.0],["2017-12-22",129.3754,129.3754,128.4406,128.9539,111100.0],["2017-12-26",128.8084,130.18,128.249,129.7585,98200.0],["2017-12-27",130.0038,130.6934,129.1379,130.6321,113500.0],["2017-12-28",131.0306,131.3677,129.8505,131.3217,120400.0],["2017-12-29",131.452,131.7968,130.1953,130.295,103200.0],["2018-01-02",130.4789,131.3984,129.2222,130.1647,176800.0],["2018-01-03",130.4022,130.8926,129.7815,130.4865,104100.0],["2018-01-04",130.793,131.6053,130.2796,130.5018,174200.0],["2018-01-05",130.9309,131.5823,130.4942,131.2911,133800.0],["2018-01-08",131.1762,133.1302,130.4636,132.9079,217900.0],["2018-01-09",133.3753,133.973,132.3792,132.6091,243700.0],["2018-01-10",132.9463,132.9463,131.5363,131.5593,180700.0],["2018-01-11",131.7585,134.2182,131.5593,134.1492,231700.0],["2018-01-12",134.4656,134.9827,132.3124,134.4733,136400.0],["2018-01-16",134.9288,136.2794,132.9839,133.7866,188700.0],["2018-01-17",133.7479,134.6818,133.3158,134.0258,167100.0],["2018-01-18",134.4039,134.9982,133.254,134.0412,107900.0],["2018-01-19",134.6046,135.824,134.5428,135.7314,98700.0],["2018-01-22",135.2683,136.2176,134.2573,135.0136,132000.0],["2018-01-23",135.0754,136.0864,134.2727,135.9552,159800.0],["2018-01-24",136.3951,137.9232,135.6928,136.6806,115900.0],["2018-01-25",137.1591,139.4127,136.4337,139.0345,173000.0],["2018-01-26",139.5439,140.1614,137.6994,140.1073,98000.0],["2018-01-29",140.0842,141.072,138.4557,138.7644,149700.0],["2018-01-30",137.9927,139.2353,136.8736,138.5947,103900.0],["2018-01-31",138.8493,139.7523,138.4403,138.7567,248400.0],["2018-02-01",138.1933,138.8494,136.9508,138.8031,140700.0],["2018-02-02",137.9541,137.9541,135.9629,136.1636,156700.0],["2018-02-05",134.7126,136.4028,131.448,132.4359,300100.0],["2018-02-06",129.7425,132.7755,127.4503,130.9696,343100.0],["2018-02-07",130.9233,133.6785,130.0512,132.3202,352700.0],["2018-02-08",135.8317,136.9739,125.8218,127.5429,519700.0],["2018-02-09",128.4304,129.4337,123.5451,127.3268,585200.0],["2018-02-12",127.759,128.0368,125.8141,126.7634,334700.0],["2018-02-13",125.9917,128.114,125.189,127.2882,211900.0],["2018-02-14",126.8637,129.1173,126.1537,128.5771,217900.0],["2018-02-15",128.8163,131.4944,127.9751,130.9927,356000.0],["2018-02-16",130.4679,132.1966,129.8427,130.6531,165100.0],["2018-02-20",130.5374,131.1393,128.6851,129.2253,219100.0],["2018-02-21",129.2408,131.34,128.9707,129.1328,155100.0],["2018-02-22",129.5572,130.5219,128.523,129.0324,156000.0],["2018-02-23",129.6575,131.4249,128.8857,130.0357,212300.0],["2018-02-26",130.4987,131.3709,128.6388,129.8196,183300.0],["2018-02-27",129.7502,131.1856,128.9321,128.9398,196000.0],["2018-02-28",129.3026,130.1129,127.6278,127.6278,167500.0],["2018-03-01",127.7436,129.0478,126.0997,127.7513,238000.0],["2018-03-02",126.9332,130.2672,125.9376,129.9122,317700.0],["2018-03-05",129.4877,131.9034,128.9938,130.7612,285300.0],["2018-03-06",131.2165,132.1117,128.9938,132.0345,192900.0],["2018-03-07",130.7457,133.8482,130.7457,133.3003,318800.0],["2018-03-08",133.7865,134.7281,132.3278,134.265,235400.0],["2018-03-09",134.7589,136.5803,133.4315,135.9783,156700.0],["2018-03-12",136.7038,140.771,135.7699,140.2385,540600.0],["2018-03-13",140.416,141.0026,138.803,139.899,436900.0],["2018-03-14",140.2077,141.8824,138.6641,140.5704,348900.0],["2018-03-15",140.5164,141.5969,139.1581,139.9839,291100.0],["2018-03-16",140.1922,141.4579,138.34,139.1118,1405900.0],["2018-03-19",138.9342,139.1272,136.2639,137.2055,320400.0],["2018-03-20",137.4756,139.3433,136.1867,136.6498,203300.0],["2018-03-21",136.2639,138.4326,136.2639,137.1206,216700.0],["2018-03-22",136.0015,137.1592,134.1184,134.1724,230600.0],["2018-03-23",134.4657,135.2452,133.4624,133.4778,272100.0],["2018-03-26",134.867,137.3289,133.7402,137.2055,215600.0],["2018-03-27",137.3135,138.5174,134.6895,135.4149,279700.0],["2018-03-28",135.3378,137.0974,134.7204,135.9012,243900.0],["2018-03-29",135.986,140.6167,135.986,139.6674,288600.0],["2018-04-02",139.2044,140.2308,136.7115,137.9927,379700.0],["2018-04-03",138.6487,142.7468,137.2132,142.3918,658500.0],["2018-04-04",141.4039,144.6607,140.7247,144.491,610200.0],["2018-04-05",145.2705,146.2352,144.0897,146.0577,434600.0],["2018-04-06",145.8185,146.4204,141.7203,143.4568,626900.0],["2018-04-09",144.2362,144.3829,142.2682,142.2914,200100.0],["2018-04-10",144.2286,144.9541,143.1944,144.4447,247900.0],["2018-04-11",143.3333,144.0665,141.373,142.4767,210000.0],["2018-04-12",143.0864,145.4712,142.4149,144.9926,315900.0],["2018-04-13",145.3659,145.3659,142.076,142.6515,211800.0],["2018-04-16",143.7793,145.4593,143.7793,145.156,198300.0],["2018-04-17",146.0815,147.4115,146.0815,146.9682,309600.0],["2018-04-18",147.6293,149.0526,147.2248,148.6948,280100.0],["2018-04-19",149.5193,150.0637,146.5171,147.5126,259300.0],["2018-04-20",147.4037,148.2437,145.187,145.7159,279100.0],["2018-04-23",145.7159,146.6415,144.977,145.8015,320800.0],["2018-04-24",144.4404,144.4404,134.2671,135.1538,868300.0],["2018-04-25",134.7571,136.6471,130.7827,131.1949,751500.0],["2018-04-26",132.206,133.3882,131.296,133.1549,537700.0],["2018-04-27",133.3805,133.5905,131.646,132.2138,389500.0],["2018-04-30",132.2216,132.556,129.9038,130.215,314500.0],["2018-05-01",130.1761,130.8605,127.7028,130.5805,358000.0],["2018-05-02",130.7516,131.6383,129.6938,129.8027,277700.0],["2018-05-03",129.4371,131.0471,128.5427,130.7749,413200.0],["2018-05-04",130.6271,135.3171,130.3549,134.4538,342000.0],["2018-05-07",134.866,135.636,133.7149,135.3716,279200.0],["2018-05-08",135.5582,137.8371,135.5116,136.7327,219000.0],["2018-05-09",136.8727,137.9382,135.846,137.7282,160600.0],["2018-05-10",138.4982,138.4982,136.8026,137.9071,189800.0],["2018-05-11",138.0549,139.7193,137.946,138.926,214200.0],["2018-05-14",139.2216,139.2216,137.8605,138.4594,209200.0],["2018-05-15",138.4671,139.3071,137.9305,139.0427,259900.0],["2018-05-16",139.0582,140.9482,139.0582,140.2327,274500.0],["2018-05-17",140.186,141.6715,140.0848,141.4848,258600.0],["2018-05-18",141.516,143.7715,141.166,142.3871,205800.0],["2018-05-21",142.9315,144.1915,142.356,144.1137,230400.0],["2018-05-22",144.5415,144.5415,142.2082,142.3249,553100.0],["2018-05-23",141.7182,142.4027,140.8471,142.356,189000.0],["2018-05-24",142.0293,142.5271,140.8549,142.3326,197900.0],["2018-05-25",142.0449,143.476,141.2282,141.5627,155700.0],["2018-05-29",140.676,142.5582,140.536,142.3326,154600.0],["2018-05-30",143.1648,145.0315,142.3249,144.6737,161800.0],["2018-05-31",144.5649,144.7593,142.0915,143.126,174800.0],["2018-06-01",144.4015,145.7393,143.9971,144.6193,164000.0],["2018-06-04",144.9226,146.2993,143.4604,143.9815,278300.0],["2018-06-05",144.6427,145.6771,144.5338,145.0316,156300.0],["2018-06-06",145.3582,145.8093,143.2037,145.0549,194300.0],["2018-06-07",145.4438,146.8049,144.8527,145.8404,158000.0],["2018-06-08",145.7393,147.2559,145.7393,146.7426,150600.0],["2018-06-11",146.8671,147.676,145.7549,146.5093,223400.0],["2018-06-12",146.9993,149.0215,146.3537,148.8271,294400.0],["2018-06-13",149.0993,149.2237,145.9882,146.1748,223800.0],["2018-06-14",146.7504,148.057,145.9337,146.5404,198700.0],["2018-06-15",146.027,146.5948,145.2959,146.1437,382700.0],["2018-06-18",145.6849,147.2171,145.6849,146.2993,187800.0],["2018-06-19",145.0548,145.2259,143.9815,144.6659,245700.0],["2018-06-20",144.7671,145.296,143.8648,144.6426,261600.0],["2018-06-21",144.4171,144.4171,142.0993,142.3326,198400.0],["2018-06-22",142.9937,143.9271,140.9171,141.2515,245900.0],["2018-06-25",141.0804,141.0804,137.7282,138.6771,243500.0],["2018-06-26",138.4282,139.4938,137.9071,138.1327,140900.0],["2018-06-27",138.6227,140.0538,137.0127,137.2305,293400.0],["2018-06-28",136.8805,137.7282,136.2271,137.6427,224200.0],["2018-06-29",138.016,139.7504,137.666,138.6615,422200.0],["2018-07-02",137.7127,139.0505,136.1416,138.8171,183100.0],["2018-07-03",138.0393,139.0893,137.106,137.386,135100.0],["2018-07-05",137.806,138.5138,136.1494,138.4049,230900.0],["2018-07-06",138.436,139.906,138.0238,139.0349,144000.0],["2018-07-09",139.9915,143.3982,139.0426,143.2504,236600.0],["2018-07-10",143.6238,144.736,143.3282,144.4015,242700.0],["2018-07-11",143.1804,145.1326,142.5582,142.6749,202100.0],["2018-07-12",143.2971,143.8804,142.1771,142.4104,217400.0],["2018-07-13",142.3949,144.5571,142.3949,143.1571,227500.0],["2018-07-16",143.455,143.9018,141.5186,141.6754,192700.0],["2018-07-17",141.6284,143.4158,141.6284,142.9062,211600.0],["2018-07-18",143.3688,144.6309,141.9341,143.7607,250300.0],["2018-07-19",143.8156,145.8539,143.3139,145.3835,154400.0],["2018-07-20",145.0307,146.3556,145.0072,145.603,163900.0],["2018-07-23",145.6422,146.0655,145.0621,145.1248,315900.0],["2018-07-24",146.0891,146.9593,142.2634,143.0395,532200.0],["2018-07-25",137.1912,139.1276,131.7741,133.2793,979900.0],["2018-07-26",131.0999,133.5145,128.5286,130.1357,789900.0],["2018-07-27",130.6296,135.49,130.3238,135.2941,336200.0],["2018-07-30",133.3891,134.6905,132.3778,132.4954,342100.0],["2018-07-31",132.8795,135.5293,131.8212,135.2392,262500.0],["2018-08-01",134.7218,135.2314,131.3979,132.3308,404100.0],["2018-08-02",131.7036,133.5302,131.7036,132.3229,229200.0],["2018-08-03",132.6365,133.2401,131.4292,132.3229,196400.0],["2018-08-06",132.4484,134.5885,132.4484,134.3612,176600.0],["2018-08-07",134.5415,136.1878,133.8673,135.2549,228300.0],["2018-08-08",135.2313,136.2348,134.0005,136.0231,236400.0],["2018-08-09",136.2034,136.9639,134.5336,134.761,137100.0],["2018-08-10",133.9144,136.1016,133.1069,134.8002,260200.0],["2018-08-13",135.1765,135.4979,132.8246,133.0049,190700.0],["2018-08-14",133.7654,135.9918,133.0049,135.3646,363000.0],["2018-08-15",134.2828,134.6356,132.4562,133.3107,179300.0],["2018-08-16",134.0241,134.565,132.8873,133.1774,164700.0],["2018-08-17",132.8403,135.3411,132.6286,134.761,160000.0],["2018-08-20",134.5885,136.8777,134.5885,136.0075,149500.0],["2018-08-21",136.6738,138.4534,136.2661,137.7008,279300.0],["2018-08-22",137.4656,138.0849,136.0153,137.0188,143400.0],["2018-08-23",137.3088,137.9595,136.0074,136.1485,173100.0],["2018-08-24",136.5954,137.4421,135.6939,137.1756,131100.0],["2018-08-27",137.787,138.3358,135.3411,136.666,378300.0],["2018-08-28",137.5597,138.1006,135.9212,137.3245,124200.0],["2018-08-29",137.497,138.0379,136.4935,137.5676,126400.0],["2018-08-30",137.5832,138.2103,136.4229,136.8463,105300.0],["2018-08-31",136.3681,137.9752,136.078,137.1834,171700.0],["2018-09-04",137.2383,138.0771,136.1329,137.7165,172900.0],["2018-09-05",137.6067,138.2731,136.6033,138.0457,279500.0],["2018-09-06",138.3201,138.5318,136.7287,137.936,124900.0],["2018-09-07",137.5754,137.9987,136.5562,137.7792,132200.0],["2018-09-10",139.1589,142.2869,138.8297,141.1658,235200.0],["2018-09-11",140.915,142.1066,140.1232,140.2486,178800.0],["2018-09-12",140.0761,142.036,139.2216,141.8792,126600.0],["2018-09-13",142.5221,143.6745,142.0909,143.502,134100.0],["2018-09-14",143.8861,144.9523,143.1492,143.7372,395200.0],["2018-09-17",144.0273,144.1997,142.3104,143.1414,231900.0],["2018-09-18",143.5334,143.7999,142.5926,143.2982,270800.0],["2018-09-19",142.9219,143.9254,140.0683,140.962,249700.0],["2018-09-20",141.7773,142.6789,140.2486,140.4917,189000.0],["2018-09-21",138.6729,141.4324,136.5797,137.9281,368300.0],["2018-09-24",137.9987,138.4534,135.6703,137.834,203100.0],["2018-09-25",137.9752,139.4725,137.1599,138.6102,196900.0],["2018-09-26",138.8688,139.3,137.2617,138.226,181300.0],["2018-09-27",138.5005,140.3349,138.4848,138.7748,149200.0],["2018-09-28",138.7042,140.7895,138.4377,139.6214,262500.0],["2018-10-01",140.4603,140.4603,136.031,136.8541,188800.0],["2018-10-02",136.8933,139.0178,136.8933,138.2887,175200.0],["2018-10-03",138.9159,139.5979,137.1598,137.5126,154000.0],["2018-10-04",136.713,137.5126,134.855,135.5449,212500.0],["2018-10-05",135.6233,136.4308,135.0589,135.6233,124800.0],["2018-10-08",135.1765,135.3646,134.1652,134.8315,126000.0],["2018-10-09",134.6042,136.1642,134.2201,135.247,253300.0],["2018-10-10",134.8472,136.7209,131.7036,131.8525,223200.0],["2018-10-11",131.6723,133.1853,128.317,128.4502,225600.0],["2018-10-12",129.953,130.7756,127.4615,129.0118,288700.0],["2018-10-15",128.7745,130.7598,128.7112,129.9293,135300.0],["2018-10-16",129.3676,132.6817,128.4739,132.484,209400.0],["2018-10-17",131.8275,131.8275,129.7315,130.7044,198200.0],["2018-10-18",130.3089,131.6773,129.0829,129.3202,224400.0],["2018-10-19",129.7157,130.4829,125.8163,126.0299,369000.0],["2018-10-22",126.3778,126.5202,125.1519,126.1168,304500.0],["2018-10-23",124.4559,126.7892,122.7395,126.2909,421100.0],["2018-10-24",126.1169,127.675,121.3712,122.0909,422600.0],["2018-10-25",117.456,122.2096,112.1804,118.326,727400.0],["2018-10-26",116.7758,118.0176,113.3668,115.6843,523800.0],["2018-10-29",116.4594,118.7452,111.8402,112.6628,488100.0],["2018-10-30",111.9589,112.4176,109.6335,111.9035,1078900.0],["2018-10-31",112.5679,118.2311,111.3815,117.2028,759200.0],["2018-11-01",117.7645,120.3509,116.6413,117.9859,365500.0],["2018-11-02",118.6899,119.0537,115.9374,118.0334,320600.0],["2018-11-05",118.1125,120.6119,116.4989,118.0334,237800.0],["2018-11-06",117.7645,118.7927,115.6368,115.9848,525500.0],["2018-11-07",116.8312,119.5362,115.1227,119.1803,306300.0],["2018-11-08",118.2232,118.3023,115.3916,116.1272,410900.0],["2018-11-09",115.4786,116.2458,114.0707,114.3792,289400.0],["2018-11-12",113.9363,114.8221,112.7577,112.9871,228500.0],["2018-11-13",113.351,115.8583,113.3193,115.447,544700.0],["2018-11-14",116.7204,118.8481,114.7747,114.8063,443400.0],["2018-11-15",114.1182,116.665,113.3509,115.3283,310400.0],["2018-11-16",114.9012,117.7803,114.6086,116.5622,390800.0],["2018-11-19",116.6413,119.6627,116.6413,117.6933,444200.0],["2018-11-20",116.151,118.1995,115.2967,116.6255,282100.0],["2018-11-21",116.9814,119.9158,116.665,119.378,288600.0],["2018-11-23",118.7057,119.03,117.3136,118.2786,121000.0],["2018-11-26",119.4966,119.9317,118.1599,119.2752,179000.0],["2018-11-27",118.6187,120.9994,117.978,119.2831,273700.0],["2018-11-28",119.6074,121.3238,117.717,121.3158,231000.0],["2018-11-29",120.8571,122.2254,119.9475,120.6831,202800.0],["2018-11-30",120.604,122.4785,119.7577,121.5689,242400.0],["2018-12-03",122.5972,123.1113,119.3939,121.7192,353400.0],["2018-12-04",121.4107,122.2175,120.0345,121.0152,401600.0],["2018-12-06",119.2593,122.2095,118.8243,122.0434,399500.0],["2018-12-07",121.9169,123.3644,119.1091,120.2639,336800.0],["2018-12-10",120.3113,120.3113,117.3057,118.3972,361000.0],["2018-12-11",119.9712,120.5407,117.1396,117.8515,302800.0],["2018-12-12",119.5995,120.8017,118.6978,118.7294,208700.0],["2018-12-13",119.2119,119.6706,118.1203,118.3181,157200.0],["2018-12-14",117.3611,118.4131,116.0798,116.6097,176800.0],["2018-12-17",116.3724,116.586,114.6877,115.1148,320000.0],["2018-12-18",114.9882,116.3645,111.9194,113.3668,331500.0],["2018-12-19",113.2639,115.3837,110.8595,111.1917,222700.0],["2018-12-20",110.29,112.6312,109.847,111.4922,291100.0],["2018-12-21",111.2391,113.1137,105.481,105.6629,740500.0],["2018-12-24",105.3228,107.3793,104.3104,104.872,197200.0],["2018-12-26",105.394,109.1035,105.1092,109.0877,446400.0],["2018-12-27",107.4109,109.6889,105.9318,108.4787,319200.0],["2018-12-28",108.7239,110.725,108.0991,109.1352,195700.0],["2018-12-31",109.4199,110.116,108.281,110.0527,204400.0],["2019-01-02",111.3261,111.8086,108.0279,110.0923,303600.0],["2019-01-03",109.4911,110.3375,107.846,108.6053,207000.0],["2019-01-04",110.1002,113.4775,110.1002,113.0188,211400.0],["2019-01-07",112.9871,114.3713,111.9905,112.995,217800.0],["2019-01-08",113.8967,114.5295,111.9747,113.5803,337700.0],["2019-01-09",113.5804,113.8335,110.9623,111.7137,529300.0],["2019-01-10",111.4922,114.0786,110.8199,113.9283,250400.0],["2019-01-11",113.9363,114.134,112.6233,113.1216,134600.0],["2019-01-14",112.9317,114.1498,112.4334,113.0346,246000.0],["2019-01-15",112.9066,114.0184,111.9707,113.6345,198000.0],["2019-01-16",113.8745,115.4263,112.2107,112.4106,314100.0],["2019-01-17",112.2666,115.3303,112.2666,114.9223,271600.0],["2019-01-18",115.7383,117.0741,115.0904,116.6502,158100.0],["2019-01-22",116.1462,117.658,115.0903,115.4903,192400.0],["2019-01-23",115.8343,117.3061,114.5784,115.5943,177300.0],["2019-01-24",115.5863,117.4261,114.8584,115.7703,166300.0],["2019-01-25",116.7862,118.146,116.6102,116.7302,152500.0],["2019-01-28",116.4422,117.658,114.8744,117.0261,192700.0],["2019-01-29",117.682,118.6019,117.3461,118.13,211400.0],["2019-01-30",119.0659,119.1858,115.6903,116.2102,358400.0],["2019-01-31",116.0182,118.186,115.4743,117.97,238500.0],["2019-02-01",117.65,118.3139,116.7381,117.778,319900.0],["2019-02-04",117.722,119.6098,117.2821,119.0259,178200.0],["2019-02-05",118.7139,119.4579,117.7781,118.7939,177100.0],["2019-02-06",118.5939,119.5618,116.5222,116.7381,236600.0],["2019-02-07",116.2582,117.754,115.7223,116.7861,206000.0],["2019-02-08",116.1542,117.1701,114.7224,116.1222,228100.0],["2019-02-11",116.4582,118.8659,116.4582,118.7539,249000.0],["2019-02-12",119.3858,121.8575,119.3858,121.1696,235500.0],["2019-02-13",121.6336,122.7774,121.3936,122.3775,213100.0],["2019-02-14",115.7862,117.818,112.9706,114.4504,506600.0],["2019-02-15",114.7144,116.7861,113.9385,114.6744,290800.0],["2019-02-19",114.3864,116.1222,114.0184,115.6263,274300.0],["2019-02-20",115.6023,115.6023,112.5306,114.4504,307500.0],["2019-02-21",114.2584,114.8583,113.3785,114.3224,239500.0],["2019-02-22",114.6024,115.7943,114.3464,115.2263,220700.0],["2019-02-25",115.7623,116.7862,115.1303,115.7543,313800.0],["2019-02-26",115.3543,116.6982,114.6744,114.8264,146200.0],["2019-02-27",114.7784,115.7702,114.3784,115.6503,128700.0],["2019-02-28",115.4823,116.8661,114.6744,115.0984,255900.0],["2019-03-01",116.0422,116.4742,114.3864,115.4183,140200.0],["2019-03-04",115.6663,116.0102,113.1146,113.4345,285600.0],["2019-03-05",113.5225,114.8664,112.7306,112.8506,236900.0],["2019-03-06",112.7706,115.1463,112.3147,114.9384,385500.0],["2019-03-07",114.7864,114.8664,112.3227,112.7946,338000.0],["2019-03-08",112.1067,112.8746,111.6747,112.3307,288800.0],["2019-03-11",112.1547,112.6506,111.8587,112.0107,405500.0],["2019-03-12",112.0427,112.3227,111.6187,112.2587,413700.0],["2019-03-13",112.5147,114.3145,112.2107,113.7705,314800.0],["2019-03-14",113.6185,114.0664,111.7067,112.4186,189900.0],["2019-03-15",112.5066,113.0826,111.3388,111.8347,404600.0],["2019-03-18",112.0747,114.9463,112.0107,114.7544,383900.0],["2019-03-19",115.5623,116.2422,112.8506,113.3465,1043900.0],["2019-03-20",113.3385,114.2104,112.4666,113.1466,504600.0],["2019-03-21",112.9146,114.3224,112.4026,112.8826,825200.0],["2019-03-22",112.8106,112.8586,109.347,109.779,538600.0],["2019-03-25",109.7469,111.1068,109.147,110.8828,274100.0],["2019-03-26",111.7387,112.0667,110.4029,111.7547,294100.0],["2019-03-27",111.9147,113.3225,111.0268,113.0106,367800.0],["2019-03-28",113.3625,113.9385,111.8667,113.4745,214700.0],["2019-03-29",113.8345,115.0183,112.8826,114.5544,260000.0],["2019-04-01",115.4263,116.7941,114.7144,116.1702,278500.0],["2019-04-02",116.1222,117.0261,115.8742,116.9621,239800.0],["2019-04-03",117.5621,117.866,116.3382,116.9061,300000.0],["2019-04-04",117.1381,119.1218,116.9861,118.8499,437000.0],["2019-04-05",119.0179,120.5457,118.9379,120.0737,198200.0],["2019-04-08",119.3379,120.1538,118.586,118.7939,278400.0],["2019-04-09",118.234,118.234,115.5143,115.7623,272800.0],["2019-04-10",115.5863,115.9222,113.1546,113.9865,473700.0],["2019-04-11",114.6264,116.7541,114.3144,115.4263,538200.0],["2019-04-12",116.0329,117.0845,115.7579,117.0845,272700.0],["2019-04-15",117.4242,118.3301,116.9793,118.0309,248200.0],["2019-04-16",118.5566,119.8346,117.675,119.4949,283100.0],["2019-04-17",120.045,121.8892,120.045,121.6546,334900.0],["2019-04-18",122.2209,122.8114,121.5576,122.4069,433200.0],["2019-04-22",122.0429,122.7223,121.5495,122.1319,387900.0],["2019-04-23",119.7052,129.8161,119.7052,126.9689,969300.0],["2019-04-24",127.3976,131.2236,126.9932,129.4198,594300.0],["2019-04-25",129.3793,130.0345,127.9072,129.2904,511900.0],["2019-04-26",129.5897,130.0345,128.3359,128.8374,301400.0],["2019-04-29",129.0801,129.5168,127.8829,128.0123,213800.0],["2019-04-30",128.0043,129.1529,126.3056,128.1822,212300.0],["2019-05-01",128.8617,128.8617,126.3299,126.4027,283400.0],["2019-05-02",126.4755,128.6109,126.2167,127.7131,303600.0],["2019-05-03",128.708,130.0184,127.6646,129.7353,210100.0],["2019-05-06",127.8749,130.1397,127.7697,129.7757,289200.0],["2019-05-07",128.4411,128.7565,126.1358,127.3491,303800.0],["2019-05-08",127.4947,129.1852,126.8719,128.344,198800.0],["2019-05-09",127.5756,128.6595,126.7343,127.5917,201800.0],["2019-05-10",127.2682,129.6058,126.1439,129.1609,319600.0],["2019-05-13",126.6615,127.1226,123.8386,124.882,235300.0],["2019-05-14",125.2137,126.8638,124.1702,125.6828,206500.0],["2019-05-15",124.7768,127.0093,124.0812,126.5564,145900.0],["2019-05-16",127.4381,128.9264,126.9366,127.2197,191200.0],["2019-05-17",126.3299,128.5866,125.3673,126.5564,188900.0],["2019-05-20",125.8527,127.4381,125.424,126.791,125500.0],["2019-05-21",127.5351,128.8698,127.2925,128.2955,140500.0],["2019-05-22",128.0366,129.4683,126.9042,127.6079,157400.0],["2019-05-23",126.6858,127.5594,125.1085,126.9285,169500.0],["2019-05-24",127.8263,128.0609,125.9255,126.7505,176300.0],["2019-05-28",126.8476,127.0741,125.6019,125.9093,185800.0],["2019-05-29",125.4887,126.1843,124.8335,125.7637,168700.0],["2019-05-30",126.338,128.7808,125.5615,128.3521,292500.0],["2019-05-31",126.9447,128.6433,125.6343,127.3086,308700.0],["2019-06-03",127.5028,130.6897,126.9608,129.9779,297000.0],["2019-06-04",131.0699,134.2892,130.261,134.0789,255600.0],["2019-06-05",134.6613,135.8747,133.351,134.7584,412700.0],["2019-06-06",134.904,135.2599,133.4885,134.5643,212900.0],["2019-06-07",135.1143,136.91,135.0577,135.6643,175600.0],["2019-06-10",136.3519,137.0151,134.9282,135.5834,203700.0],["2019-06-11",135.6077,136.4408,132.8495,132.9627,209200.0],["2019-06-12",133.359,134.4672,132.7685,133.3995,217900.0],["2019-06-13",134.0789,134.4187,132.6634,133.0598,141200.0],["2019-06-14",132.8899,132.8899,130.8677,132.2024,152300.0],["2019-06-17",132.1215,132.987,130.7221,130.8515,180900.0],["2019-06-18",131.5552,133.2862,130.3905,130.6169,236500.0],["2019-06-19",130.4471,130.4794,128.2793,130.3338,347900.0],["2019-06-20",131.7655,132.0567,129.2095,130.9809,204800.0],["2019-06-21",130.8111,134.2488,129.6463,132.72,515700.0],["2019-06-24",132.9546,132.9627,130.3662,130.6736,185500.0],["2019-06-25",130.8677,131.7413,129.1934,130.0993,217100.0],["2019-06-26",130.6088,130.6897,128.1418,130.261,246400.0],["2019-06-27",130.8434,132.4854,130.4309,132.2266,225500.0],["2019-06-28",132.2509,134.0546,132.2509,132.2751,633900.0],["2019-07-01",133.7311,134.2164,131.6684,132.9465,220500.0],["2019-07-02",133.1164,133.5046,131.717,132.534,130000.0],["2019-07-03",133.359,133.359,131.3692,132.5501,67800.0],["2019-07-05",132.1942,132.534,130.8596,132.4369,77300.0],["2019-07-08",132.4046,133.3509,131.4582,132.0325,118000.0],["2019-07-09",131.4582,131.6847,130.0022,131.6362,133200.0],["2019-07-10",131.4582,132.3479,130.3986,130.9729,157200.0],["2019-07-11",130.4551,131.7413,129.6625,131.5067,135400.0],["2019-07-12",132.1053,133.6017,131.442,133.3348,180500.0],["2019-07-15",133.4328,134.0944,131.8564,131.9544,212800.0],["2019-07-16",131.9135,133.2694,131.0314,132.2893,213200.0],["2019-07-17",132.1259,132.1259,130.0022,130.3371,315200.0],["2019-07-18",128.6218,132.3873,126.9474,128.4993,501900.0],["2019-07-19",128.6381,129.7245,125.8447,126.8085,438400.0],["2019-07-22",126.5472,128.7198,126.5472,128.5728,305800.0],["2019-07-23",128.9812,131.1784,128.2298,131.1131,263600.0],["2019-07-24",130.6148,133.4001,130.6148,133.3429,287800.0],["2019-07-25",133.3429,134.5191,133.1878,134.1842,245100.0],["2019-07-26",134.4456,134.609,131.5705,132.0932,223700.0],["2019-07-29",132.1259,132.91,131.2683,132.0851,168500.0],["2019-07-30",131.7992,134.8867,131.7992,134.8132,186900.0],["2019-07-31",134.3068,135.7035,132.1586,132.8284,266500.0],["2019-08-01",132.8855,133.5634,128.2542,128.5646,196900.0],["2019-08-02",128.0092,130.8517,127.4946,129.7163,219100.0],["2019-08-05",127.5681,128.8587,125.0687,125.812,247400.0],["2019-08-06",126.6452,128.4585,125.8447,127.9357,155700.0],["2019-08-07",126.5471,130.2799,125.7875,129.8715,212500.0],["2019-08-08",130.77,132.5588,130.6883,130.9579,413800.0],["2019-08-09",130.3861,131.5051,129.8143,130.4269,159700.0],["2019-08-12",129.9123,130.6148,128.5646,128.777,130400.0],["2019-08-13",128.2706,132.1422,128.2706,130.2636,160500.0],["2019-08-14",127.9684,128.8179,127.0618,127.6744,167100.0],["2019-08-15",128.3441,128.9894,127.4211,128.6055,162600.0],["2019-08-16",129.4223,131.3418,127.4211,130.2636,483000.0],["2019-08-19",131.3581,131.9054,129.8879,130.6883,272700.0],["2019-08-20",130.5168,130.8762,129.4631,130.8354,208700.0],["2019-08-21",130.6311,131.3499,128.5483,128.6544,258100.0],["2019-08-22",129.3406,129.9777,128.5238,129.8389,177600.0],["2019-08-23",129.2671,130.1574,126.6615,127.1107,182100.0],["2019-08-26",128.4176,129.8225,126.6452,129.3161,195100.0],["2019-08-27",129.8715,130.1901,128.4993,128.9485,121100.0],["2019-08-28",128.5565,130.9824,128.2298,129.8715,160300.0],["2019-08-29",130.7374,132.3138,129.0221,132.2648,475700.0],["2019-08-30",132.8283,134.9112,132.1831,133.588,238300.0],["2019-09-03",132.5997,133.2695,131.3827,132.3792,249100.0],["2019-09-04",133.5308,134.1352,132.7058,133.5553,210500.0],["2019-09-05",134.7724,137.5332,134.3231,136.455,256500.0],["2019-09-06",136.3733,137.1737,135.5646,136.0547,183800.0],["2019-09-09",136.4876,136.945,133.4654,135.2706,226600.0],["2019-09-10",134.4619,134.9765,132.036,134.7233,212000.0],["2019-09-11",135.1236,136.798,133.8248,136.7572,296100.0],["2019-09-12",137.3289,138.4888,135.9404,138.1947,203600.0],["2019-09-13",138.791,139.3219,137.7455,138.7583,164400.0],["2019-09-16",138.1621,138.7665,136.6755,137.1329,156400.0],["2019-09-17",136.896,137.8272,135.3277,137.5413,295300.0],["2019-09-18",137.2227,138.0232,135.5646,136.5529,301200.0],["2019-09-19",136.749,137.3126,135.4258,135.5646,211100.0],["2019-09-20",135.9975,136.3733,133.8085,134.3313,439700.0],["2019-09-23",133.5798,135.2869,133.1877,134.9438,202500.0],["2019-09-24",134.8785,136.0302,134.1516,134.9112,283200.0],["2019-09-25",135.4911,136.0466,133.5717,133.6533,225800.0],["2019-09-26",133.3429,136.6591,133.3429,135.8015,284900.0],["2019-09-27",136.4386,137.2717,135.3359,136.022,150300.0],["2019-09-30",136.2344,138.3172,136.2099,138.1866,217800.0],["2019-10-01",138.7257,138.9299,133.5145,134.0699,166000.0],["2019-10-02",132.9018,132.9018,130.0267,131.9217,236100.0],["2019-10-03",131.5787,132.4771,129.2753,130.9171,132500.0],["2019-10-04",131.6031,134.1597,131.6031,134.0127,216000.0],["2019-10-07",133.7023,134.9439,133.2694,134.3558,251700.0],["2019-10-08",133.3919,135.8342,132.5098,134.7723,299900.0],["2019-10-09",135.6871,136.0465,134.0699,135.3604,214600.0],["2019-10-10",135.3767,137.5984,135.3767,137.2064,280900.0],["2019-10-11",139.8865,142.5419,139.4495,139.7051,304100.0],["2019-10-14",138.8969,139.6226,138.2785,139.1773,166400.0],["2019-10-15",139.4165,139.8948,137.1981,137.5033,279600.0],["2019-10-16",137.0415,138.4269,136.1096,136.489,311400.0],["2019-10-17",140.2164,145.6674,138.9547,144.1747,685100.0],["2019-10-18",144.0841,144.5624,141.7338,142.913,307900.0],["2019-10-21",142.4677,145.5437,142.4677,143.9273,268200.0],["2019-10-22",143.9521,147.0281,142.8388,145.9478,230300.0],["2019-10-23",145.3458,146.1539,144.4386,145.7334,180000.0],["2019-10-24",145.9395,146.9126,143.6965,144.4551,190600.0],["2019-10-25",143.7789,145.5189,143.7789,145.0571,150300.0],["2019-10-28",145.5932,146.2941,144.3232,144.5376,163100.0],["2019-10-29",144.315,145.8323,143.1934,145.4777,151400.0],["2019-10-30",145.5767,145.9725,143.4986,145.3211,147400.0],["2019-10-31",144.6778,145.9643,143.4078,145.387,234600.0],["2019-11-01",146.2281,147.6218,145.7168,147.4321,126600.0],["2019-11-04",147.7208,148.4382,146.7229,147.2095,131900.0],["2019-11-05",147.762,149.0072,146.9868,147.1765,126100.0],["2019-11-06",146.6322,147.5063,145.9972,147.3661,161400.0],["2019-11-07",148.4382,148.4382,145.8735,146.2859,96200.0],["2019-11-08",146.3601,147.0693,145.8735,146.5992,106700.0],["2019-11-11",145.7004,146.7889,145.7004,146.0303,155600.0],["2019-11-12",146.3024,146.6405,145.0159,146.3931,308700.0],["2019-11-13",145.7828,148.4217,145.6426,147.1188,144400.0],["2019-11-14",146.8384,147.3909,145.7993,146.624,103000.0],["2019-11-15",147.1765,148.3228,146.0797,148.1249,184000.0],["2019-11-18",147.7868,148.5454,146.3931,148.3887,221700.0],["2019-11-19",148.8094,149.733,146.9126,147.0446,161600.0],["2019-11-20",146.4426,148.3475,145.8406,146.5498,227800.0],["2019-11-21",146.1869,147.0198,145.2138,146.3024,127900.0],["2019-11-22",146.4095,147.1435,145.5272,146.525,86900.0],["2019-11-25",146.7807,148.0672,146.121,147.2178,150200.0],["2019-11-26",147.3002,148.463,147.1105,148.2403,122300.0],["2019-11-27",148.298,148.7186,147.4981,148.4052,142500.0],["2019-11-29",148.4217,148.7763,146.6157,146.7642,66200.0],["2019-12-02",146.8961,148.8258,145.2303,145.3457,132600.0],["2019-12-03",144.3562,146.0797,144.3562,145.9313,167900.0],["2019-12-04",146.4095,147.7455,146.1786,147.0692,196000.0],["2019-12-05",147.7868,149.1804,147.1105,148.2568,183300.0],["2019-12-06",149.7412,150.5164,149.5186,149.8237,182400.0],["2019-12-09",148.9165,149.5268,147.762,148.496,118700.0],["2019-12-10",148.5042,148.7681,147.4074,147.4239,84100.0],["2019-12-11",147.7702,148.3145,147.5063,147.9764,106500.0],["2019-12-12",147.8939,149.7164,147.1518,149.0567,165000.0],["2019-12-13",148.7104,149.4361,146.7147,147.4239,151500.0],["2019-12-16",148.0671,148.5537,146.9951,147.8115,145400.0],["2019-12-17",148.3888,149.4938,147.2342,148.8588,137200.0],["2019-12-18",148.9907,149.4608,146.657,146.9703,155000.0],["2019-12-19",147.2672,147.9022,146.7147,147.5394,110600.0],["2019-12-20",148.3887,149.3701,147.7703,148.3887,530300.0],["2019-12-23",149.2629,150.7555,148.5702,149.8814,122900.0],["2019-12-24",149.9968,150.739,149.2876,149.9556,64600.0],["2019-12-26",150.236,150.3679,149.3948,150.0381,82300.0],["2019-12-27",150.739,150.9122,148.8093,149.0403,93200.0],["2019-12-30",149.2381,149.5845,148.7268,148.9413,84200.0],["2019-12-31",148.999,150.0216,148.364,148.5619,129000.0],["2020-01-02",149.3371,149.8814,146.5003,147.8692,157700.0],["2020-01-03",146.9868,148.1496,146.2034,147.8527,145300.0],["2020-01-06",147.3992,147.5888,146.5415,147.2012,108100.0],["2020-01-07",147.0445,147.0445,144.9252,145.3128,209900.0],["2020-01-08",146.1869,146.7807,144.2407,144.3974,146300.0],["2020-01-09",144.9747,145.8653,144.6283,144.9747,175600.0],["2020-01-10",145.1726,146.1292,144.2984,144.4139,193500.0],["2020-01-13",144.9499,145.7581,144.6283,145.4117,165000.0],["2020-01-14",145.3622,146.2446,144.9582,145.5931,303500.0],["2020-01-15",145.0439,146.3172,144.9523,145.976,229500.0],["2020-01-16",146.6584,147.94,145.9011,146.467,180700.0],["2020-01-17",146.7499,147.4656,145.2353,145.7429,188700.0],["2020-01-21",145.6847,148.2978,145.6847,147.0495,240400.0],["2020-01-22",148.0565,148.6224,147.2825,147.5572,210000.0],["2020-01-23",147.4074,148.9137,146.3505,148.5392,157300.0],["2020-01-24",148.7888,148.8554,146.9164,148.2063,144100.0],["2020-01-27",146.6334,148.7222,146.1174,147.5405,129900.0],["2020-01-28",147.8901,148.922,146.9413,148.8221,145800.0],["2020-01-29",148.9885,150.836,148.8304,149.0468,143300.0],["2020-01-30",148.2063,149.0967,146.7083,147.9899,137900.0],["2020-01-31",147.5155,147.707,144.3698,144.736,146600.0],["2020-02-03",145.7346,147.6903,145.5016,145.8844,170300.0],["2020-02-04",147.2076,148.2811,146.159,146.3088,130700.0],["2020-02-05",147.424,149.8457,147.424,148.6723,130900.0],["2020-02-06",149.0219,149.6627,146.0343,146.259,184100.0],["2020-02-07",145.6348,145.6348,143.0466,143.779,213200.0],["2020-02-10",143.6541,144.4197,142.1645,142.5473,189800.0],["2020-02-11",143.2214,144.5862,142.8053,144.2866,269700.0],["2020-02-12",144.7776,145.2353,143.1215,145.2353,203500.0],["2020-02-13",140.6416,146.1424,139.901,144.969,583600.0],["2020-02-14",144.9108,146.1757,142.772,143.4045,322700.0],["2020-02-18",142.9884,143.9038,141.5903,141.9398,293900.0],["2020-02-19",142.0397,143.1215,141.2075,141.4322,200500.0],["2020-02-20",141.4155,143.2797,141.3906,141.9149,195100.0],["2020-02-21",141.1409,141.6652,139.8011,140.2005,233800.0],["2020-02-24",136.9882,138.7858,136.4556,137.8288,198500.0],["2020-02-25",138.1866,138.9272,132.6858,133.8092,253900.0],["2020-02-26",135.0326,137.0049,134.2586,135.2323,236600.0],["2020-02-27",133.0186,138.6526,132.8439,133.8259,450000.0],["2020-02-28",130.9299,132.9022,128.5831,130.6386,446200.0],["2020-03-02",131.1712,136.9799,129.9312,136.7303,444800.0],["2020-03-03",136.672,139.7844,135.0825,136.8301,400300.0],["2020-03-04",138.7442,150.2036,138.5944,147.8817,648400.0],["2020-03-05",144.4614,150.7944,141.9398,149.9039,550900.0],["2020-03-06",145.7014,151.4935,144.3366,150.6529,615900.0],["2020-03-09",141.8233,153.5573,138.7192,152.1758,579500.0],["2020-03-10",154.5726,155.513,138.7525,143.1382,733000.0],["2020-03-11",140.3004,142.8968,137.0049,137.2212,445500.0],["2020-03-12",131.6206,131.6206,119.9115,128.117,548800.0],["2020-03-13",133.002,136.5222,127.7924,135.2988,496300.0],["2020-03-16",118.1722,135.4902,118.1722,129.54,389200.0],["2020-03-17",131.1212,140.084,128.9409,134.6164,514500.0],["2020-03-18",128.9908,133.1518,123.981,132.8272,341600.0],["2020-03-19",132.3446,142.2144,126.1946,135.2157,439300.0],["2020-03-20",134.3002,136.5055,118.5051,121.2597,417600.0],["2020-03-23",118.9378,122.458,112.5715,115.193,384500.0],["2020-03-24",118.4885,119.9698,112.9627,117.5564,353700.0],["2020-03-25",117.8144,128.9741,110.6575,117.7478,778200.0],["2020-03-26",118.1556,124.7549,117.5397,124.7216,301500.0],["2020-03-27",122.9906,127.7425,119.6951,123.3318,321400.0],["2020-03-30",123.3152,130.5304,122.5829,129.6732,210700.0],["2020-03-31",128.2002,132.0866,125.0628,131.5124,286500.0],["2020-04-01",127.7342,131.9784,127.2598,131.4624,316700.0],["2020-04-02",130.9714,133.4431,128.9825,131.6372,270600.0],["2020-04-03",130.0477,131.8452,121.243,122.5995,326500.0],["2020-04-06",125.7536,130.2974,125.0712,127.7508,401400.0],["2020-04-07",127.8091,131.5707,125.9533,125.9533,384700.0],["2020-04-08",126.6523,132.3113,123.3984,130.9548,357600.0],["2020-04-09",132.5027,135.2656,130.6885,134.3835,245700.0],["2020-04-13",133.8342,134.7329,126.9436,128.1586,290400.0],["2020-04-14",130.9326,132.97,129.754,130.3854,322400.0],["2020-04-15",127.9776,134.2077,126.7737,131.7914,367800.0],["2020-04-16",131.5725,133.8709,127.784,128.4322,275400.0],["2020-04-17",132.2629,133.3994,129.1226,129.8719,213000.0],["2020-04-20",128.1291,128.5164,123.9196,124.4079,256600.0],["2020-04-21",122.7662,124.6352,121.3771,122.4547,328900.0],["2020-04-22",124.7868,126.8326,124.1975,125.595,369800.0],["2020-04-23",125.4435,131.9261,121.3687,127.5566,553000.0],["2020-04-24",128.6932,136.565,127.2452,135.1254,490000.0],["2020-04-27",136.5987,137.1291,131.4968,136.3125,371600.0],["2020-04-28",138.3498,141.4228,138.1309,138.7034,163700.0],["2020-04-29",140.724,142.0037,136.8765,137.4406,198700.0],["2020-04-30",135.4537,137.3648,133.2058,135.5379,220700.0],["2020-05-01",133.7278,134.6791,131.9598,134.3087,196800.0],["2020-05-04",133.2395,133.2395,130.9916,132.2292,252700.0],["2020-05-05",133.9298,138.5687,133.4752,137.2469,203400.0],["2020-05-06",138.2908,138.9054,136.1524,136.3376,226100.0],["2020-05-07",137.7521,139.5537,134.5697,134.6454,172500.0],["2020-05-08",135.7484,138.4172,135.479,136.826,156100.0],["2020-05-11",135.7315,138.7792,135.2095,138.0047,222900.0],["2020-05-12",137.9373,138.0467,132.6165,132.6838,156700.0],["2020-05-13",132.0777,132.4313,128.6764,129.7961,192100.0],["2020-05-14",128.4996,130.899,126.3611,130.899,185800.0],["2020-05-15",130.7559,134.9401,130.2086,133.13,205800.0],["2020-05-18",135.6642,138.072,135.4958,137.1796,214200.0],["2020-05-19",136.6324,139.1328,135.0328,135.218,165400.0],["2020-05-20",136.6744,139.2254,135.9673,139.0402,164900.0],["2020-05-21",139.3938,140.8839,137.2217,139.5117,255500.0],["2020-05-22",140.3115,140.3115,137.4406,139.5285,107700.0],["2020-05-26",142.2142,145.4387,142.2142,143.5191,224200.0],["2020-05-27",145.0683,147.2404,143.6623,146.9204,234300.0],["2020-05-28",147.7539,149.6061,146.1543,148.7389,222400.0],["2020-05-29",148.8147,150.0523,146.7688,149.7829,185600.0],["2020-06-01",149.7071,150.3385,147.3414,147.3919,180000.0],["2020-06-02",148.0317,149.6818,147.3582,149.5976,196000.0],["2020-06-03",151.0794,151.8119,149.7492,150.6332,165200.0],["2020-06-04",150.0607,150.9784,148.9326,149.926,186900.0],["2020-06-05",152.0897,152.3422,148.5705,149.3198,268900.0],["2020-06-08",149.3199,152.3086,148.6968,150.2712,403500.0],["2020-06-09",149.2356,153.6556,148.5958,152.8558,193600.0],["2020-06-10",153.1926,153.984,149.9429,152.317,219700.0],["2020-06-11",149.9176,149.9176,146.592,147.2992,266900.0],["2020-06-12",151.3656,151.5424,142.955,145.2534,203900.0],["2020-06-15",142.5004,150.4732,141.7174,149.2525,235500.0],["2020-06-16",152.317,153.5209,150.2796,152.3085,180400.0],["2020-06-17",153.4788,154.0008,151.0878,151.8287,169400.0],["2020-06-18",150.1701,152.1402,149.9934,150.7426,139300.0],["2020-06-19",151.6603,152.2159,148.4358,150.1196,512900.0],["2020-06-22",149.3114,150.1617,146.4405,147.9643,204600.0],["2020-06-23",149.4714,149.8755,146.3816,146.651,190900.0],["2020-06-24",145.9858,146.9119,143.4686,143.5948,247900.0],["2020-06-25",143.2497,144.4536,141.2628,144.0663,211100.0],["2020-06-26",144.1842,146.289,143.5528,145.8091,588500.0],["2020-06-29",146.5836,147.1477,144.8409,146.7183,196500.0],["2020-06-30",146.6342,150.1954,146.6342,149.6061,151700.0],["2020-07-01",149.4798,151.6603,148.5116,149.8334,190600.0],["2020-07-02",151.1131,152.6453,150.1701,151.2815,103100.0],["2020-07-06",153.2263,153.2263,151.0205,152.1234,138200.0],["2020-07-07",151.4414,155.1121,151.4414,153.8745,136500.0],["2020-07-08",154.1608,155.8698,153.6641,154.9774,182800.0],["2020-07-09",155.5331,157.0906,154.9774,155.9961,265000.0],["2020-07-10",156.1224,156.1224,153.5293,154.9858,154500.0],["2020-07-13",155.5752,158.9428,155.1206,155.7688,239800.0],["2020-07-14",155.39,160.2225,155.39,160.1383,314900.0],["2020-07-15",161.4853,162.828,158.2474,162.6071,173800.0],["2020-07-16",163.0829,164.6721,162.0971,164.3152,185700.0],["2020-07-17",164.8931,166.1848,163.9073,164.8506,255900.0],["2020-07-20",164.6296,165.6749,162.93,165.1565,184000.0],["2020-07-21",165.7174,167.0177,164.8336,166.5758,188700.0],["2020-07-22",166.6692,168.8533,166.5418,167.621,245900.0],["2020-07-23",185.4845,197.4162,180.3091,195.4616,1341600.0],["2020-07-24",194.1358,196.5324,191.8753,193.184,397900.0],["2020-07-27",192.9036,195.657,191.7733,194.2378,336400.0],["2020-07-28",193.15,195.3511,191.5608,192.4107,286700.0],["2020-07-29",193.4899,199.9572,193.4899,199.3623,274400.0],["2020-07-30",197.8241,199.8977,196.5154,199.2433,244300.0],["2020-07-31",198.8524,200.756,197.5351,200.62,167600.0],["2020-08-03",201.1725,202.1498,198.6655,201.7928,177500.0],["2020-08-04",201.1129,202.9231,198.113,198.3425,273800.0],["2020-08-05",198.3935,202.2772,197.5946,201.4699,171400.0],["2020-08-06",201.3169,202.3537,196.0054,198.5039,227000.0],["2020-08-07",200.1781,202.0138,199.4473,201.8608,109100.0],["2020-08-10",201.9373,204.4443,200.9515,203.3055,115600.0],["2020-08-11",204.8267,204.8267,201.2235,201.3934,207800.0],["2020-08-12",199.1838,204.2998,199.0393,202.9911,243400.0],["2020-08-13",202.2602,204.4188,201.2319,203.3395,228500.0],["2020-08-14",203.161,204.3593,201.6908,202.4047,465400.0],["2020-08-17",203.433,207.8436,202.1667,206.3394,291600.0],["2020-08-18",206.246,207.9626,204.7162,204.8437,198900.0],["2020-08-19",205.872,206.6284,203.552,204.4188,219800.0],["2020-08-20",203.212,205.6681,203.0931,204.4698,149300.0],["2020-08-21",203.9684,205.1582,202.3537,204.2658,214400.0],["2020-08-24",204.7417,207.2657,203.9768,206.8068,139700.0],["2020-08-25",206.7984,208.9654,205.889,207.5462,157800.0],["2020-08-26",207.9796,209.4243,206.8663,208.3365,169800.0],["2020-08-27",209.4583,209.4583,206.2545,207.4187,136300.0],["2020-08-28",207.9881,210.0277,206.8663,209.3563,346800.0],["2020-08-31",210.5376,211.4639,208.0901,208.2006,228400.0],["2020-09-01",208.2006,210.4866,206.4074,210.3591,130800.0],["2020-09-02",210.4781,211.8633,207.9541,211.3109,127800.0],["2020-09-03",211.141,211.141,203.9259,204.4783,183000.0],["2020-09-04",205.3366,205.6511,199.5153,202.5237,154400.0],["2020-09-08",201.5549,201.5549,195.9885,196.4899,224600.0],["2020-09-09",198.368,202.5237,198.164,201.2999,162700.0],["2020-09-10",200.671,202.5491,196.8553,197.4501,139300.0],["2020-09-11",199.0308,200.5521,196.9913,198.6484,155600.0],["2020-09-14",199.7872,202.4217,198.317,201.8438,114900.0],["2020-09-15",202.1582,202.1837,200.1781,200.773,161400.0],["2020-09-16",202.1413,203.4415,199.4558,199.7447,232500.0],["2020-09-17",198.6654,201.9543,197.7561,201.5974,192300.0],["2020-09-18",202.2602,203.1526,197.4672,199.2858,468900.0],["2020-09-21",197.9176,198.266,192.4362,195.708,247800.0],["2020-09-22",195.657,197.3567,193.7024,196.9063,263900.0],["2020-09-23",195.8185,199.2008,194.7052,194.8837,194900.0],["2020-09-24",194.8582,197.2292,193.9744,195.0282,132400.0],["2020-09-25",194.8922,197.2632,194.2973,194.9857,139500.0],["2020-09-28",196.3369,199.8042,196.3369,198.4275,105400.0],["2020-09-29",199.1328,199.8042,194.5097,197.4842,280000.0],["2020-09-30",198.419,200.7985,196.5664,197.9176,186200.0],["2020-10-01",199.1158,199.1243,196.3454,197.2292,112500.0],["2020-10-02",195.3766,197.9431,195.3766,196.2859,134200.0],["2020-10-05",197.3567,200.3481,197.1187,198.6229,155600.0],["2020-10-06",198.5719,201.2574,196.3114,197.5097,168200.0],["2020-10-07",199.3028,203.1186,197.5267,201.2489,217200.0],["2020-10-08",202.5322,202.8976,199.8977,200.9685,100700.0],["2020-10-09",201.1555,203.1951,200.824,201.5379,130900.0],["2020-10-12",202.3877,204.1299,201.7164,202.9656,99100.0],["2020-10-13",203.1101,203.4075,201.2405,201.3764,150500.0],["2020-10-14",201.5348,204.5059,201.158,203.7525,128900.0],["2020-10-15",202.1342,205.3365,201.9287,204.78,125800.0],["2020-10-16",204.78,207.6655,204.5402,205.3622,138700.0],["2020-10-19",206.0558,206.5439,198.6921,198.8376,211400.0],["2020-10-20",199.5569,200.6186,196.3117,196.8512,148200.0],["2020-10-21",197.1252,199.7795,194.3167,194.8561,188700.0],["2020-10-22",196.2432,202.6651,192.7583,195.1986,314200.0],["2020-10-23",196.8254,202.725,195.3612,201.5776,206900.0],["2020-10-26",199.6853,201.081,193.9827,195.0702,187900.0],["2020-10-27",195.2243,196.3802,193.7344,194.3852,131600.0],["2020-10-28",191.5081,194.7619,190.5834,192.7497,178300.0],["2020-10-29",192.236,196.1833,189.8299,193.9142,139400.0],["2020-10-30",193.2292,193.6659,189.0593,191.9191,184600.0],["2020-11-02",193.4176,196.3802,192.8781,196.0206,150000.0],["2020-11-03",198.7777,201.2265,197.9899,200.0535,129100.0],["2020-11-04",200.2076,201.9629,196.9624,200.4302,105100.0],["2020-11-05",202.9562,204.0778,200.9354,201.0125,93000.0],["2020-11-06",201.9115,207.4001,201.9115,207.2459,134400.0],["2020-11-09",212.7431,213.1883,191.6109,191.6195,262100.0],["2020-11-10",192.8439,196.9367,190.0782,195.8065,260800.0],["2020-11-11",196.4744,200.4645,193.2035,199.6339,158200.0],["2020-11-12",198.8033,201.0553,198.6064,200.4816,154100.0],["2020-11-13",201.8859,203.7525,196.8939,198.1441,158800.0],["2020-11-16",199.908,203.4014,196.8084,201.9116,232900.0],["2020-11-17",201.3207,202.9219,198.6578,199.2829,210000.0],["2020-11-18",199.6425,201.3036,198.752,198.966,92600.0],["2020-11-19",198.5807,201.8088,196.971,200.9354,74800.0],["2020-11-20",201.2094,201.2094,197.6988,198.7777,107000.0],["2020-11-23",200.045,203.2388,199.5826,201.8773,87400.0],["2020-11-24",202.1599,202.9305,193.7601,194.8561,268200.0],["2020-11-25",196.1148,196.1148,190.5149,191.5852,184400.0],["2020-11-27",191.3882,192.5185,189.2647,191.0201,149400.0],["2020-11-30",190.8146,196.286,190.8146,194.6763,247200.0],["2020-12-01",195.6096,196.3288,193.2035,193.6916,143800.0],["2020-12-02",194.2824,194.2824,187.9034,189.6844,115700.0],["2020-12-03",190.0183,191.8677,185.8911,186.6446,222700.0],["2020-12-04",186.6789,187.9462,185.1634,187.0728,206600.0],["2020-12-07",187.6037,190.0354,186.7731,188.4428,120500.0],["2020-12-08",187.655,194.0769,186.482,191.0287,137600.0],["2020-12-09",192.0476,192.8011,189.5902,190.455,158500.0],["2020-12-10",189.7272,190.7461,185.8141,186.6276,143900.0],["2020-12-11",186.4221,189.3504,186.4221,188.0832,134100.0],["2020-12-14",189.6929,190.5919,188.0746,188.1602,172000.0],["2020-12-15",189.2905,192.8953,188.263,192.2445,136700.0],["2020-12-16",193.3833,195.9349,192.313,194.1197,170600.0],["2020-12-17",194.2738,199.9679,194.2738,199.437,209800.0],["2020-12-18",200.807,202.2027,193.957,195.6096,418800.0],["2020-12-21",192.6042,197.4762,191.2513,197.2022,112500.0],["2020-12-22",197.0652,199.6682,196.6713,199.4627,122800.0],["2020-12-23",200.1391,202.528,198.8719,201.2437,150300.0],["2020-12-24",202.0742,202.0742,198.8804,200.5244,35200.0],["2020-12-28",201.1238,201.9458,196.3288,196.9111,99800.0],["2020-12-29",197.0395,197.4848,192.3045,194.8219,91300.0],["2020-12-30",196.5686,199.3942,194.8989,195.0872,90300.0],["2020-12-31",195.0872,195.0872,192.2616,193.9827,100400.0],["2021-01-04",195.5754,198.6578,192.2274,193.1179,138900.0],["2021-01-05",193.3234,196.6457,192.0134,194.9674,142200.0],["2021-01-06",195.0188,202.6908,195.0188,202.1342,271900.0],["2021-01-07",202.1342,210.6025,199.7024,210.4655,236200.0],["2021-01-08",210.2343,211.1248,205.2081,207.9738,137600.0],["2021-01-11",206.9377,207.6227,203.7011,204.7628,109100.0],["2021-01-12",205.1481,207.5114,204.1292,205.1995,140400.0],["2021-01-13",203.7867,204.1292,197.9214,201.5348,155800.0],["2021-01-14",202.3155,202.3155,197.3461,200.9179,152800.0],["2021-01-15",201.0818,204.7227,198.5195,204.4552,149600.0],["2021-01-19",205.9996,210.9431,205.9564,210.0372,163000.0],["2021-01-20",211.711,215.8694,210.2098,214.998,249400.0],["2021-01-21",215.8177,216.4734,211.4263,211.8663,141000.0],["2021-01-22",211.8749,219.0271,210.7792,217.9142,178100.0],["2021-01-25",219.0875,224.0138,218.2765,221.7965,286600.0],["2021-01-26",221.5464,222.0813,212.2804,214.2475,157400.0],["2021-01-27",212.3408,228.4829,211.3918,224.3158,429000.0],["2021-01-28",223.6342,227.6288,214.722,216.482,311900.0],["2021-01-29",215.9989,215.9989,204.0498,205.758,274800.0],["2021-02-01",206.0168,211.2451,205.2834,210.8741,162600.0],["2021-02-02",211.0984,211.4867,207.889,210.7533,181600.0],["2021-02-03",210.2874,214.1784,210.1408,211.1588,76300.0],["2021-02-04",212.7204,213.7126,206.8192,209.6662,210900.0],["2021-02-05",211.34,213.6177,207.9925,208.9847,176400.0],["2021-02-08",212.22,220.3817,210.8396,219.4413,225100.0],["2021-02-09",219.1134,219.1134,213.3674,218.4922,123300.0],["2021-02-10",220.4679,224.2899,214.1008,217.1463,209700.0],["2021-02-11",224.3158,228.7848,212.1768,215.0153,375900.0],["2021-02-12",212.6255,215.2051,212.1078,214.1008,170900.0],["2021-02-16",215.1361,215.5243,210.6584,210.667,220500.0],["2021-02-17",211.3055,213.54,204.9901,207.8804,215700.0],["2021-02-18",208.1047,210.4255,206.9917,208.3117,150800.0],["2021-02-19",208.7862,211.6937,207.8286,210.1494,197700.0],["2021-02-22",209.9596,212.2286,208.6137,210.7015,147900.0],["2021-02-23",209.8905,212.9015,207.0952,212.4529,184100.0],["2021-02-24",212.4702,214.2906,210.4859,213.6263,180500.0],["2021-02-25",213.1173,215.9816,211.9698,212.5823,142300.0],["2021-02-26",214.3855,214.4977,209.58,209.7353,356900.0],["2021-03-01",216.0937,217.4483,210.7619,216.413,290000.0],["2021-03-02",215.8867,216.5079,211.1847,212.6169,288800.0],["2021-03-03",214.0836,214.0836,207.0607,207.0607,260000.0],["2021-03-04",207.0607,208.8035,201.3234,201.5909,267600.0],["2021-03-05",203.0575,207.7164,201.1336,206.7674,280700.0],["2021-03-08",208.3204,208.3204,204.4293,205.1023,211600.0],["2021-03-09",206.3878,211.0984,206.267,206.4741,180200.0],["2021-03-10",208.3031,209.2693,205.2834,208.3721,365500.0],["2021-03-11",208.7086,212.7031,208.0874,211.9612,131800.0],["2021-03-12",212.4874,215.093,211.5988,214.0145,214900.0],["2021-03-15",214.5839,221.2616,213.3761,220.4248,229500.0],["2021-03-16",222.8578,223.9017,219.9503,220.3213,177500.0],["2021-03-17",220.0969,223.1942,219.3981,222.3659,141400.0],["2021-03-18",221.8224,224.126,221.4515,222.0381,131100.0],["2021-03-19",222.1589,222.8405,218.8373,218.8632,486500.0],["2021-03-22",219.053,220.9683,215.7141,219.562,117300.0],["2021-03-23",218.3111,220.9425,216.2059,217.3275,119100.0],["2021-03-24",218.5957,221.322,216.413,219.7087,147100.0],["2021-03-25",219.1306,224.0224,216.5078,223.2287,157600.0],["2021-03-26",224.3158,226.7747,223.4789,224.2382,217900.0],["2021-03-29",223.9103,229.5527,222.2452,222.5471,154000.0],["2021-03-30",222.0899,225.61,221.995,224.5056,113000.0],["2021-03-31",225.4805,228.0256,224.9628,224.9628,187000.0],["2021-04-01",227.2405,231.0798,226.8436,230.5449,161500.0],["2021-04-05",231.3818,233.8061,231.2265,233.7112,94300.0],["2021-04-06",233.461,236.3857,233.461,234.0477,117700.0],["2021-04-07",234.0045,234.0045,231.1056,232.9606,104600.0],["2021-04-08",234.4704,234.5912,229.5872,234.1598,119900.0],["2021-04-09",235.3072,239.2241,234.3927,238.2061,142300.0],["2021-04-12",238.1198,241.6398,237.257,241.4673,188900.0],["2021-04-13",241.2171,243.1928,239.3363,240.941,197300.0],["2021-04-14",240.663,242.3398,240.0635,240.5675,238900.0],["2021-04-15",240.2373,243.1913,239.5509,242.9741,121100.0],["2021-04-16",244.3294,248.0567,242.253,246.4667,162900.0],["2021-04-19",247.8743,249.2991,244.4859,245.9715,225900.0],["2021-04-20",246.6753,249.7944,241.8273,245.3026,270300.0],["2021-04-21",245.2765,248.5432,244.1383,247.5962,186300.0],["2021-04-22",247.6136,256.7275,245.0072,252.9569,363500.0],["2021-04-23",254.903,257.1185,250.168,253.9299,248000.0],["2021-04-26",254.3122,255.4764,252.5745,253.0785,201500.0],["2021-04-27",252.34,256.7971,250.8196,256.1976,182800.0],["2021-04-28",255.8934,256.3887,252.0185,252.34,204100.0],["2021-04-29",253.4955,259.0733,250.9498,258.804,127100.0],["2021-04-30",258.387,258.9169,254.1732,254.4425,123200.0],["2021-05-03",255.9976,258.8734,253.8691,256.7014,136500.0],["2021-05-04",256.2409,259.4468,255.8673,258.1697,119300.0],["2021-05-05",258.5607,259.2906,256.2149,258.2654,274000.0],["2021-05-06",257.857,258.4217,253.5476,255.711,164900.0],["2021-05-07",255.1636,261.0542,253.7562,261.0282,141100.0],["2021-05-10",262.3054,267.4314,261.0369,265.3636,150500.0],["2021-05-11",263.513,263.8952,258.8909,259.2471,134200.0],["2021-05-12",256.7101,258.0307,249.8725,249.9768,159600.0],["2021-05-13",250.0115,257.4399,249.1861,256.2496,207200.0],["2021-05-14",256.8404,259.108,255.6675,258.83,79200.0],["2021-05-17",258.8821,259.4381,255.3026,258.1176,170900.0],["2021-05-18",258.1698,258.1698,250.2114,250.8195,169600.0],["2021-05-19",249.299,249.6379,243.0609,245.4588,275700.0],["2021-05-20",245.1809,247.3616,244.2686,247.0228,123300.0],["2021-05-21",248.6562,251.8708,244.9984,246.7534,139800.0],["2021-05-24",248.3,249.3078,246.3364,248.3434,88600.0],["2021-05-25",248.4824,249.6032,246.7448,248.2392,140100.0],["2021-05-26",248.5953,251.5841,247.6136,250.7153,120400.0],["2021-05-27",252.6614,253.7474,250.1331,250.9324,89600.0],["2021-05-28",252.6268,254.5034,251.2975,253.1741,210800.0],["2021-06-01",254.0515,255.9456,249.0298,252.896,128300.0],["2021-06-02",252.3748,253.2697,249.5945,250.1593,119300.0],["2021-06-03",248.9516,250.0637,246.5536,249.6814,152900.0],["2021-06-04",250.7153,250.8629,249.134,250.4459,78200.0],["2021-06-07",250.2201,251.1931,249.0472,250.1853,96000.0],["2021-06-08",250.8977,253.0002,248.6995,252.8091,100100.0],["2021-06-09",252.0967,253.565,248.9689,250.9498,156700.0],["2021-06-10",250.9933,251.836,249.0645,249.7596,147000.0],["2021-06-11",250.6545,251.8361,246.4754,248.2392,142800.0],["2021-06-14",247.7439,249.2904,246.5363,248.187,148400.0],["2021-06-15",248.2826,250.2027,247.5875,248.7083,92100.0],["2021-06-16",249.7857,249.7857,245.2765,245.763,86400.0],["2021-06-17",245.0419,245.6761,239.0992,242.1574,210300.0],["2021-06-18",241.6448,242.418,238.5865,238.6995,275700.0],["2021-06-21",240.2721,245.1809,240.2721,244.816,121000.0],["2021-06-22",245.624,245.624,242.6787,243.478,94600.0],["2021-06-23",242.8437,245.5631,240.4371,243.756,130300.0],["2021-06-24",244.8593,247.6656,243.4345,246.736,131600.0],["2021-06-25",246.6926,247.935,242.8524,244.0079,228400.0],["2021-06-28",244.1383,245.1896,242.4528,244.2339,133300.0],["2021-06-29",245.4415,247.9524,244.5814,247.1531,128600.0],["2021-06-30",246.9707,250.0202,244.2252,249.0385,195100.0],["2021-07-01",249.8724,253.0784,249.299,251.6187,141700.0],["2021-07-02",251.6536,253.3304,249.8464,250.7848,70000.0],["2021-07-06",251.4972,251.4972,245.5458,249.0124,129600.0],["2021-07-07",248.5953,257.7613,248.5084,256.7101,144900.0],["2021-07-08",253.9038,254.1124,249.8551,250.8977,141300.0],["2021-07-09",252.8612,253.5997,250.6718,252.9742,184500.0],["2021-07-12",249.3512,253.8082,249.3512,253.6779,168100.0],["2021-07-13",253.287,254.0429,249.2209,249.2296,135100.0],["2021-07-14",252.0463,252.5099,249.317,250.7779,138300.0],["2021-07-15",249.0808,252.2038,249.0633,250.0868,146300.0],["2021-07-16",251.224,252.1075,246.8414,247.2963,141300.0],["2021-07-19",244.7245,245.2406,241.6191,243.6923,194000.0],["2021-07-20",245.2056,250.5505,243.1587,247.9787,235500.0],["2021-07-21",249.6145,251.8189,245.2057,246.2729,240300.0],["2021-07-22",246.6928,253.236,243.6223,251.8714,269400.0],["2021-07-23",257.1112,258.3884,254.0058,258.1784,198500.0],["2021-07-26",256.7788,257.2424,251.7576,251.9326,230400.0],["2021-07-27",250.5942,250.5942,245.0657,245.8005,210500.0],["2021-07-28",245.678,246.0367,240.7793,241.4267,253400.0],["2021-07-29",241.8291,246.0367,241.6979,244.3659,235900.0],["2021-07-30",243.2987,247.0864,243.2987,247.0689,221500.0],["2021-08-02",247.6638,249.1771,245.7218,246.0455,141000.0],["2021-08-03",245.9667,248.6872,245.783,247.8387,159700.0],["2021-08-04",246.4741,248.8097,243.9285,244.7596,132000.0],["2021-08-05",246.3953,247.3663,241.6366,243.3161,85800.0],["2021-08-06",243.9197,245.5031,241.1118,242.0565,103400.0],["2021-08-09",241.1205,244.121,239.6772,242.4502,136800.0],["2021-08-10",241.6804,244.0423,239.3098,240.8493,123200.0],["2021-08-11",241.1817,243.0712,240.8756,242.5989,84900.0],["2021-08-12",242.8088,244.2872,240.8231,241.4267,133900.0],["2021-08-13",242.5201,243.596,240.8843,241.6453,77100.0],["2021-08-16",240.3857,244.8558,239.6422,243.841,129200.0],["2021-08-17",241.9253,243.7361,238.54,240.2108,82100.0],["2021-08-18",240.4207,242.1877,237.4115,237.4815,87400.0],["2021-08-19",234.9359,239.6771,234.4898,238.8548,91700.0],["2021-08-20",238.8898,241.7416,238.8111,240.4381,70100.0],["2021-08-23",241.4179,242.5726,240.3595,240.8668,96500.0],["2021-08-24",241.9515,242.9312,240.998,241.6716,81600.0],["2021-08-25",242.8875,244.882,241.4179,243.1762,120700.0],["2021-08-26",243.2899,243.2899,240.1583,240.963,57400.0],["2021-08-27",240.9805,243.9022,240.9805,243.2724,85000.0],["2021-08-30",243.0275,248.1536,243.0275,246.2379,77800.0],["2021-08-31",245.5468,247.5063,242.3189,243.5523,161400.0],["2021-09-01",243.946,245.3456,239.4234,244.7857,228300.0],["2021-09-02",244.9432,251.9238,244.9432,251.1191,160700.0],["2021-09-03",250.0606,254.0583,250.0606,252.9211,173300.0],["2021-09-07",251.3727,253.0086,246.7715,246.8852,190800.0],["2021-09-08",246.5528,249.667,244.9432,248.9409,95500.0],["2021-09-09",249.2121,250.6555,245.818,247.1214,115900.0],["2021-09-10",248.3023,248.5648,245.8967,247.0164,125400.0],["2021-09-13",249.3083,250.0694,243.946,245.3107,120100.0],["2021-09-14",246.0192,246.0192,240.9631,242.5464,103200.0],["2021-09-15",242.0653,245.9318,241.2692,245.2494,113100.0],["2021-09-16",244.2872,246.2816,241.2255,241.9865,100400.0],["2021-09-17",241.3479,243.3687,239.5634,239.5722,374600.0],["2021-09-20",236.4055,239.4759,235.7319,239.301,96500.0],["2021-09-21",240.5519,241.5316,238.3563,239.6771,124100.0],["2021-09-22",241.3655,243.0013,240.2983,242.0653,91800.0],["2021-09-23",243.9373,245.1095,242.7301,243.6836,76700.0],["2021-09-24",243.0625,245.1269,242.0215,242.8088,81400.0],["2021-09-27",241.3392,242.9225,239.8871,242.1265,111100.0],["2021-09-28",240.5606,240.6568,237.0965,237.6826,80700.0],["2021-09-29",238.2337,238.7761,237.0965,237.7789,77400.0],["2021-09-30",239.3622,239.3622,231.4806,231.4806,103000.0],["2021-10-01",233.44,236.0818,230.6758,233.9736,221900.0],["2021-10-04",234.0262,234.621,230.982,233.8862,223300.0],["2021-10-05",234.9622,236.7379,233.3089,235.452,173400.0],["2021-10-06",234.621,237.184,231.1657,237.1665,93700.0],["2021-10-07",239.1173,243.5086,238.5924,241.3392,126100.0],["2021-10-08",242.1352,242.1352,238.9598,239.0998,88100.0],["2021-10-11",238.0763,241.5316,238.0763,240.2195,98100.0],["2021-10-12",240.7531,243.1499,240.4557,241.1817,104700.0],["2021-10-13",242.0215,243.9285,240.963,243.4911,97400.0],["2021-10-14",245.7727,249.4198,245.6406,249.2788,120600.0],["2021-10-15",251.5605,254.0888,249.7369,251.3226,146600.0],["2021-10-18",250.5738,251.8071,248.4683,251.7983,125000.0],["2021-10-19",253.1903,253.9655,250.8293,252.415,149000.0],["2021-10-20",253.4105,255.4895,248.6358,255.1635,196000.0],["2021-10-21",255.8154,262.9158,255.0578,262.5546,190000.0],["2021-10-22",262.9598,265.4441,259.2863,259.7973,145000.0],["2021-10-25",258.9251,261.7882,257.2778,258.7842,119300.0],["2021-10-26",259.1013,259.1013,253.014,253.1374,127300.0],["2021-10-27",254.4059,254.8904,246.4775,246.5744,151300.0],["2021-10-28",248.3803,253.9742,247.975,251.7983,111000.0],["2021-10-29",250.7677,257.7623,250.4594,255.1019,126000.0],["2021-11-01",255.8507,259.5682,254.309,259.489,136800.0],["2021-11-02",259.207,262.4753,258.0442,261.6649,87500.0],["2021-11-03",261.2244,262.4665,258.7401,259.163,99800.0],["2021-11-04",259.4977,263.6469,259.4977,262.8012,125400.0],["2021-11-05",262.0172,266.1752,259.8941,260.0703,80000.0],["2021-11-08",261.7882,261.7882,256.8021,260.317,95600.0],["2021-11-09",259.7532,262.4137,259.7004,262.2375,80600.0],["2021-11-10",261.1539,264.0257,259.392,260.2729,70800.0],["2021-11-11",261.1804,263.1449,258.5112,260.7575,82500.0],["2021-11-12",261.1803,267.1795,260.3346,266.1576,89700.0],["2021-11-15",266.6773,268.1573,264.3781,265.0829,84400.0],["2021-11-16",265.7348,268.7388,264.5543,266.3074,76600.0],["2021-11-17",264.8451,268.6507,262.2551,268.2807,104000.0],["2021-11-18",268.36,269.8223,263.4707,263.6205,93900.0],["2021-11-19",265.5938,266.7126,262.2375,266.4307,96100.0],["2021-11-22",268.0516,272.1392,267.6112,270.0161,97600.0],["2021-11-23",269.4612,271.179,267.6729,270.3774,94000.0],["2021-11-24",270.1571,272.3506,269.5493,271.6811,107700.0],["2021-11-26",268.2191,270.2012,264.3077,264.4927,53700.0],["2021-11-29",267.5055,267.5055,262.4929,263.9553,86100.0],["2021-11-30",262.537,263.4532,257.7799,257.8592,140500.0],["2021-12-01",260.5109,264.1492,255.4983,255.7186,152300.0],["2021-12-02",254.7759,264.9067,254.7759,263.5324,107800.0],["2021-12-03",264.3958,268.3336,260.5373,266.0079,125100.0],["2021-12-06",266.9329,269.1088,264.3165,268.6243,153800.0],["2021-12-07",271.9366,278.2177,269.6462,276.403,172000.0],["2021-12-08",277.0548,279.6536,275.3194,277.0196,123300.0],["2021-12-09",276.0858,276.306,272.6678,272.8792,82400.0],["2021-12-10",273.6985,275.1609,270.6945,272.3507,98200.0],["2021-12-13",273.0994,279.2308,272.4299,276.9491,179500.0],["2021-12-14",276.2972,278.1648,268.6947,272.7382,209500.0],["2021-12-15",274.7468,278.6405,270.5271,278.341,143100.0],["2021-12-16",279.2483,281.0014,274.6498,276.3501,102300.0],["2021-12-17",276.5351,277.0108,268.1926,268.5186,361900.0],["2021-12-20",266.2722,266.2722,259.8766,264.1491,118900.0],["2021-12-21",265.2768,267.7962,262.2816,267.5143,117000.0],["2021-12-22",268.0164,268.0692,264.4662,266.739,98100.0],["2021-12-23",268.034,269.1528,266.2722,266.8448,99400.0],["2021-12-27",266.9241,269.7343,266.5277,269.3203,180500.0],["2021-12-28",269.3114,270.254,267.1531,269.558,196100.0],["2021-12-29",269.0031,275.9625,269.0031,274.5178,186800.0],["2021-12-30",274.3944,275.8744,271.8485,272.148,70900.0],["2021-12-31",271.3552,276.5527,271.3552,275.6277,62700.0],["2022-01-03",277.002,278.4203,266.7919,268.2543,110200.0],["2022-01-04",268.3159,276.0241,268.3159,274.2534,149700.0],["2022-01-05",274.2535,277.8212,271.1878,271.3023,194900.0],["2022-01-06",271.8837,275.0639,268.2719,268.4217,137500.0],["2022-01-07",268.7916,272.2273,263.5853,263.7527,116800.0],["2022-01-10",261.7794,263.4092,257.9649,263.0656,135600.0],["2022-01-11",263.0744,266.2281,259.4889,265.9991,123300.0],["2022-01-12",267.2764,271.8133,267.2764,268.2807,133800.0],["2022-01-13",269.5308,272.1464,267.1104,267.3054,79400.0],["2022-01-14",267.199,269.4599,260.443,264.2555,148000.0],["2022-01-18",260.6736,261.5513,258.8915,259.6894,131200.0],["2022-01-19",261.7819,262.8724,259.3082,259.4678,95200.0],["2022-01-20",260.6736,262.9167,252.6852,253.1728,99400.0],["2022-01-21",252.7561,257.9339,250.7169,250.7257,102700.0],["2022-01-24",246.2749,255.0967,245.6454,254.8662,143200.0],["2022-01-25",251.8251,251.8251,243.7392,247.2768,159500.0],["2022-01-26",249.4135,252.4192,242.1256,244.9095,210800.0],["2022-01-27",247.1793,249.1654,239.6697,241.0883,105600.0],["2022-01-28",241.5138,247.6314,238.6589,247.4985,102400.0],["2022-01-31",246.6384,250.5395,245.6277,250.5218,149400.0],["2022-02-01",251.2932,252.8625,246.532,248.4737,148200.0],["2022-02-02",250.841,251.3197,246.1597,249.582,162900.0],["2022-02-03",247.924,248.6776,243.2249,243.7747,102200.0],["2022-02-04",243.7658,244.7056,236.7349,237.1428,169200.0],["2022-02-07",237.1694,238.0826,234.1638,235.1656,175200.0],["2022-02-08",235.4405,239.2972,234.9972,238.5614,195100.0],["2022-02-09",242.232,245.0603,241.8951,244.8564,169100.0],["2022-02-10",244.6967,251.6035,236.1143,238.9869,400200.0],["2022-02-11",240.5385,240.973,231.6281,233.1796,238100.0],["2022-02-14",237.4886,238.6412,228.8441,231.4773,311100.0],["2022-02-15",233.5343,236.6729,231.6192,232.8161,138100.0],["2022-02-16",231.2734,234.7578,230.5996,233.091,121300.0],["2022-02-17",231.1316,231.4507,228.1348,228.7022,167000.0],["2022-02-18",230.5907,231.7433,228.8796,229.8194,164600.0],["2022-02-22",228.2944,232.5501,227.3811,230.7857,191100.0],["2022-02-23",231.1847,233.7027,227.0797,227.2216,190700.0],["2022-02-24",224.6858,234.2879,223.8702,232.7984,243800.0],["2022-02-25",231.6103,237.8698,230.5198,237.1871,142000.0],["2022-02-28",235.4848,242.9856,235.3695,242.0989,293400.0],["2022-03-01",240.5385,244.6258,238.9071,242.2763,224200.0],["2022-03-02",243.6861,248.6777,243.6861,247.4364,160400.0],["2022-03-03",247.9418,249.8746,245.9114,248.0215,108500.0],["2022-03-04",246.133,251.7276,245.0957,251.6921,162000.0],["2022-03-07",250.6726,254.4052,248.9348,252.0734,223000.0],["2022-03-08",251.6567,257.3753,251.6567,252.162,234800.0],["2022-03-09",255.8415,256.0366,252.0911,253.9974,178200.0],["2022-03-10",251.5414,253.9353,249.7505,253.8023,179000.0],["2022-03-11",254.6977,257.2246,251.9049,252.162,174900.0],["2022-03-14",253.359,258.2354,253.359,255.6642,148300.0],["2022-03-15",257.7743,260.0796,255.6642,259.9466,152900.0],["2022-03-16",259.9554,262.2517,255.0258,260.5317,158700.0],["2022-03-17",259.7781,268.3605,258.3861,267.7576,205800.0],["2022-03-18",267.9792,274.1944,266.0464,273.7954,425300.0],["2022-03-21",274.3274,276.4996,265.5056,269.1407,181200.0],["2022-03-22",269.7525,272.2616,265.1421,266.9597,222300.0],["2022-03-23",265.5056,267.598,264.9027,266.2238,293300.0],["2022-03-24",268.3162,268.8304,262.5709,263.9097,240100.0],["2022-03-25",263.8654,266.1262,262.5,264.3885,217800.0],["2022-03-28",264.2111,269.5573,262.7659,269.2736,146800.0],["2022-03-29",270.6657,273.5206,269.2649,270.3554,251100.0],["2022-03-30",270.2046,273.6004,269.8677,273.2368,208800.0],["2022-03-31",272.6606,275.5599,270.0008,270.0983,302200.0],["2022-04-01",269.6195,272.1198,266.2149,269.7082,313800.0],["2022-04-04",269.8678,272.1996,268.2275,270.8785,309600.0],["2022-04-05",270.3997,272.4478,267.8818,268.1389,408600.0],["2022-04-06",265.2928,267.0394,257.8364,259.6539,257000.0],["2022-04-07",260.5938,265.4968,259.7338,263.7413,250700.0],["2022-04-08",263.5816,267.1547,262.7748,266.3035,175300.0],["2022-04-11",265.4523,267.2344,257.1536,258.1732,284700.0],["2022-04-12",259.0422,262.9876,255.345,256.3114,299500.0],["2022-04-13",256.1774,264.2717,253.8009,263.3158,377800.0],["2022-04-14",263.1817,264.1198,256.5616,257.6515,388500.0],["2022-04-18",257.2763,258.7325,247.5827,249.7627,321100.0],["2022-04-19",249.7716,255.8021,249.7716,255.284,238600.0],["2022-04-20",256.8832,259.8493,255.963,256.0344,286500.0],["2022-04-21",260.5729,277.1904,260.5729,267.4343,674900.0],["2022-04-22",266.8178,267.3092,257.3476,259.9654,276200.0],["2022-04-25",259.6796,260.439,251.6299,259.7242,228800.0],["2022-04-26",256.9278,259.2864,253.4703,254.3459,189900.0],["2022-04-27",253.9171,256.6778,249.6466,251.353,258400.0],["2022-04-28",252.7556,253.6222,247.0556,249.7448,288100.0],["2022-04-29",247.413,249.0391,237.8267,238.3449,384000.0],["2022-05-02",237.1745,242.3027,233.4847,237.9964,337400.0],["2022-05-03",238.2823,239.8279,233.6812,236.1113,359500.0],["2022-05-04",236.2096,244.9472,234.0386,244.6791,260000.0],["2022-05-05",241.8024,243.5624,230.3846,232.502,308500.0],["2022-05-06",230.8402,231.7693,225.8103,229.3214,253700.0],["2022-05-09",226.3463,230.5186,225.435,227.615,251800.0],["2022-05-10",229.8306,230.1791,222.3706,228.0259,383900.0],["2022-05-11",227.5703,233.8063,222.7101,222.8263,486100.0],["2022-05-12",220.2979,228.5441,219.1186,228.3565,325500.0],["2022-05-13",230.59,232.2696,228.7406,230.6168,211100.0],["2022-05-16",229.0623,232.1357,227.1504,230.9832,259100.0],["2022-05-17",234.1369,237.3532,230.9206,236.2275,202700.0],["2022-05-18",234.6461,236.4508,221.0484,221.2538,417400.0],["2022-05-19",218.9846,224.4702,217.0191,220.9054,249100.0],["2022-05-20",221.8792,222.0222,214.0797,220.3872,303600.0],["2022-05-23",221.7185,223.8805,220.4677,221.37,231200.0],["2022-05-24",219.6636,220.3604,214.991,218.0376,288200.0],["2022-05-25",216.349,219.9405,216.349,218.0018,256900.0],["2022-05-26",218.8506,224.89,217.9929,223.0228,196900.0],["2022-05-27",224.9347,228.3922,224.7292,228.2225,210300.0],["2022-05-31",228.1778,228.9551,224.899,228.3833,264700.0],["2022-06-01",229.643,231.537,224.9972,227.3112,168700.0],["2022-06-02",228.2046,235.3519,228.1778,235.066,221400.0],["2022-06-03",232.1714,233.8599,227.8026,228.8479,183600.0],["2022-06-06",230.9027,234.9677,229.0087,232.5377,174200.0],["2022-06-07",230.4024,234.1994,229.92,233.3328,154800.0],["2022-06-08",232.2339,232.2339,227.2129,227.8204,107100.0],["2022-06-09",226.4356,230.3667,226.4356,229.6341,197300.0],["2022-06-10",227.8026,229.2767,225.3815,226.9092,187300.0],["2022-06-13",221.7988,227.8204,220.6463,225.3189,299500.0],["2022-06-14",224.7561,225.9086,217.7338,221.5398,272100.0],["2022-06-15",222.5314,224.9168,214.8391,218.9042,410700.0],["2022-06-16",206.3785,210.5597,197.1585,203.7876,698500.0],["2022-06-17",206.039,208.2279,202.1527,202.9299,478600.0],["2022-06-21",203.7965,210.783,202.8048,206.0211,291100.0],["2022-06-22",203.3498,204.7078,200.607,202.7512,329200.0],["2022-06-23",203.6715,208.0403,203.466,207.2005,251500.0],["2022-06-24",209.6573,215.804,208.4334,214.6873,576200.0],["2022-06-27",215.2948,217.6981,212.8915,217.1888,254400.0],["2022-06-28",218.0376,219.6546,212.7843,212.9898,223600.0],["2022-06-29",213.6777,214.3388,211.1225,212.6145,256900.0],["2022-06-30",211.1136,217.2514,210.5061,213.365,260800.0],["2022-07-01",213.1685,215.9827,210.7473,215.2948,293500.0],["2022-07-05",211.8194,218.797,210.0415,218.5736,212500.0],["2022-07-06",220.6017,222.9067,217.1978,220.6463,284500.0],["2022-07-07",220.2622,222.7727,219.0471,221.6201,157200.0],["2022-07-08",220.9322,222.1741,219.2526,222.0579,189900.0],["2022-07-11",223.7465,227.4095,222.719,225.4261,252100.0],["2022-07-12",225.3368,229.3571,221.4147,222.9424,197400.0],["2022-07-13",219.7797,223.6929,218.4396,223.407,270000.0],["2022-07-14",224.1371,227.0304,222.1361,224.6599,353700.0],["2022-07-15",226.4265,228.761,224.9843,228.6618,292300.0],["2022-07-18",229.3559,230.4014,222.5868,223.3439,352800.0],["2022-07-19",225.8676,231.7714,225.8676,231.7264,184000.0],["2022-07-20",233.2316,236.2061,231.6362,234.8811,291200.0],["2022-07-21",232.7269,236.4404,228.9683,232.1951,384600.0],["2022-07-22",232.6998,233.6102,226.4265,229.1666,254200.0],["2022-07-25",228.9682,230.5095,226.0389,228.0038,357100.0],["2022-07-26",213.6184,222.7941,207.309,220.1531,876300.0],["2022-07-27",221.7936,230.9602,220.3424,229.6172,354300.0],["2022-07-28",231.6452,238.883,228.4635,237.6842,321900.0],["2022-07-29",238.4053,249.6901,237.4769,246.923,363500.0],["2022-08-01",244.922,251.8534,243.561,251.3126,453200.0],["2022-08-02",251.0332,251.0332,245.6792,246.2651,269300.0],["2022-08-03",246.4814,250.4293,244.4173,249.1854,235200.0],["2022-08-04",248.9691,253.0612,247.9596,250.6997,204800.0],["2022-08-05",247.7883,254.323,247.3917,254.2239,135900.0],["2022-08-08",255.9094,259.5779,255.5038,257.7031,203600.0],["2022-08-09",257.9554,258.2258,252.4663,253.3225,212400.0],["2022-08-10",259.3977,265.1212,257.4868,263.2644,280900.0],["2022-08-11",264.3461,265.3556,261.5429,264.0306,178900.0],["2022-08-12",266.0495,273.3144,265.3555,273.0169,215000.0],["2022-08-15",272.3319,276.3609,271.0249,275.1801,214400.0],["2022-08-16",273.6479,275.3965,270.7185,272.5753,298600.0],["2022-08-17",270.7456,274.5672,269.3395,274.36,274300.0],["2022-08-18",275.6308,276.2438,272.5753,275.3424,110300.0],["2022-08-19",272.2328,272.2328,264.6525,265.5538,301400.0],["2022-08-22",261.3806,263.1202,260.1367,260.7947,248100.0],["2022-08-23",259.3615,260.4701,256.36,256.7296,177600.0],["2022-08-24",255.5669,260.4522,255.0892,259.0371,220100.0],["2022-08-25",260.6415,263.0931,259.6319,262.9399,127600.0],["2022-08-26",262.9129,263.3816,255.6751,256.4322,257700.0],["2022-08-29",252.3761,256.5584,251.4928,252.9079,201900.0],["2022-08-30",254.8459,254.8459,248.906,249.6181,167100.0],["2022-08-31",249.2575,249.3837,243.8585,245.1925,201000.0],["2022-09-01",243.3628,247.1123,242.4975,246.9591,213900.0],["2022-09-02",248.1759,251.7722,243.8765,245.1654,226400.0],["2022-09-06",246.95,250.1678,245.4268,249.5188,317700.0],["2022-09-07",248.8519,257.5679,248.2931,256.4413,218700.0],["2022-09-08",255.4407,257.5859,253.3676,257.4237,191100.0],["2022-09-09",258.947,260.1187,256.5043,257.7752,152500.0],["2022-09-12",259.1542,260.0466,256.1167,258.5323,191500.0],["2022-09-13",253.2415,254.1879,247.1935,248.8339,201000.0],["2022-09-14",249.564,250.7538,244.9311,247.581,189900.0],["2022-09-15",246.4273,248.3381,243.8044,245.3817,180000.0],["2022-09-16",242.7859,243.7593,240.7308,243.2997,343300.0],["2022-09-19",242.0918,246.8239,242.0918,246.5354,159300.0],["2022-09-20",243.3807,246.1749,240.8931,244.2641,356200.0],["2022-09-21",246.5354,250.4473,239.4148,239.4148,195200.0],["2022-09-22",238.6037,238.6037,230.1851,230.6178,323400.0],["2022-09-23",227.8867,229.8696,225.5522,227.9768,264900.0],["2022-09-26",227.3909,231.1766,226.4265,228.7339,271200.0],["2022-09-27",229.8155,233.0513,228.3554,231.6633,289200.0],["2022-09-28",233.9707,243.4799,232.0148,240.902,345600.0],["2022-09-29",238.198,239.6582,229.0674,230.771,440900.0],["2022-09-30",231.4019,238.0538,229.2387,232.0599,328800.0],["2022-10-03",235.8726,241.1815,234.0519,239.2256,329100.0],["2022-10-04",243.4168,248.4914,243.0112,247.4548,320500.0],["2022-10-05",244.7057,249.7623,243.0563,247.0582,218800.0],["2022-10-06",245.3998,247.2025,239.7574,241.7313,289100.0],["2022-10-07",238.9551,239.1985,231.1315,232.9792,264800.0],["2022-10-10",234.4123,237.2876,233.511,235.2326,133500.0],["2022-10-11",234.5386,241.1905,234.2411,238.162,234600.0],["2022-10-12",238.2071,240.6227,236.828,237.3598,317800.0],["2022-10-13",230.3023,234.7729,219.0896,231.4019,736800.0],["2022-10-14",232.9565,235.1021,219.1831,219.5286,520500.0],["2022-10-17",223.747,230.9292,222.6651,227.9381,474300.0],["2022-10-18",234.193,236.9385,230.5928,233.902,415900.0],["2022-10-19",232.0565,232.7474,217.7831,223.9925,739000.0],["2022-10-20",220.2377,226.1289,207.8371,216.9103,989400.0],["2022-10-21",217.7831,226.6017,216.874,225.7653,418400.0],["2022-10-24",228.0199,231.0746,225.9107,229.4473,312500.0],["2022-10-25",229.6473,237.7022,229.2291,236.5476,257900.0],["2022-10-26",237.5204,239.575,234.2111,237.3385,224200.0],["2022-10-27",239.5477,242.9116,237.8113,238.8023,370900.0],["2022-10-28",239.766,246.9481,239.0205,246.939,178800.0],["2022-10-31",244.5116,248.039,244.5116,246.339,238200.0],["2022-11-01",248.0936,249.9301,243.7207,247.83,213000.0],["2022-11-02",247.2936,250.7665,242.1843,242.6206,414400.0],["2022-11-03",238.8477,241.2387,237.2203,237.3567,313400.0],["2022-11-04",241.1569,242.0933,233.4474,238.1568,216500.0],["2022-11-07",240.5478,240.5478,235.1294,238.9841,266200.0],["2022-11-08",241.2115,241.2115,235.893,238.7023,262600.0],["2022-11-09",237.3022,238.2658,230.5473,230.9291,369800.0],["2022-11-10",240.975,257.3576,240.975,255.9303,483400.0],["2022-11-11",253.8757,257.4304,249.1027,252.6302,392600.0],["2022-11-14",252.6938,259.7942,251.221,254.6394,378200.0],["2022-11-15",258.9123,261.1033,255.1212,257.494,216900.0],["2022-11-16",255.9939,257.2213,250.6573,251.1392,208600.0],["2022-11-17",247.6845,249.6391,242.6297,249.2573,215400.0],["2022-11-18",252.1847,253.9394,248.1209,250.2846,355100.0],["2022-11-21",249.2391,253.0756,248.6027,251.2483,194700.0],["2022-11-22",253.6212,256.1758,250.9392,253.9575,182100.0],["2022-11-23",253.3121,255.6758,251.5574,253.6575,172200.0],["2022-11-25",252.9302,255.1939,251.221,253.412,69600.0],["2022-11-28",252.3119,252.421,244.1479,245.4298,165700.0],["2022-11-29",244.6934,245.6935,240.5387,244.8298,175900.0],["2022-11-30",243.3934,244.5752,233.5565,244.5389,473300.0],["2022-12-01",246.348,248.139,241.9206,245.4116,367700.0],["2022-12-02",242.5842,244.8389,239.6568,242.1933,200500.0],["2022-12-05",239.0295,239.0295,232.4656,233.702,322900.0],["2022-12-06",234.1202,234.1202,227.1562,230.8382,371100.0],["2022-12-07",230.2473,235.793,230.2473,233.3383,188000.0],["2022-12-08",232.6837,240.675,232.6837,239.8295,257700.0],["2022-12-09",239.5204,241.3842,238.584,239.0659,171500.0],["2022-12-12",240.7024,242.8661,238.9204,242.1297,201800.0],["2022-12-13",251.2847,253.2484,241.366,244.2571,344500.0],["2022-12-14",243.8661,246.8481,239.8023,242.0388,180600.0],["2022-12-15",237.5113,238.3568,232.5201,234.7293,217600.0],["2022-12-16",232.2565,235.1202,229.5291,232.1474,482500.0],["2022-12-19",232.4928,233.0383,225.9743,228.4836,236600.0],["2022-12-20",227.329,230.1564,226.3289,228.6381,203700.0],["2022-12-21",230.1564,231.6382,228.5199,231.5382,244100.0],["2022-12-22",228.7381,229.2382,221.2651,226.4017,261400.0],["2022-12-23",226.938,230.7837,226.938,229.2563,220200.0],["2022-12-27",229.0654,230.7564,226.0926,229.7109,133300.0],["2022-12-28",230.2655,230.711,224.4016,224.5561,201500.0],["2022-12-29",226.3653,231.1837,224.8198,229.6018,148700.0],["2022-12-30",227.8654,228.1927,224.247,226.738,312800.0],["2023-01-03",230.8837,232.9929,228.6381,232.1747,278700.0],["2023-01-04",233.0384,237.0476,231.1292,236.8658,291400.0],["2023-01-05",235.3021,235.3021,229.3654,232.6019,348000.0],["2023-01-06",235.5203,238.8386,232.5838,238.475,226900.0],["2023-01-09",240.1478,246.2571,238.2477,240.6114,336200.0],["2023-01-10",239.1841,247.2481,239.1841,247.0117,236300.0],["2023-01-11",247.5845,253.2848,247.3936,251.8029,254600.0],["2023-01-12",252.8666,255.4303,248.5391,249.921,315700.0],["2023-01-13",247.5635,253.3517,247.5635,252.682,178400.0],["2023-01-17",253.2692,253.9847,249.7742,250.7374,162900.0],["2023-01-18",251.3153,252.9664,248.5817,249.2605,226800.0],["2023-01-19",248.3523,250.3704,240.1975,240.5919,212500.0],["2023-01-20",241.601,248.6826,239.6471,248.545,236800.0],["2023-01-23",250.0402,253.2507,249.3063,251.3428,251600.0],["2023-01-24",248.9303,252.627,247.7103,252.2601,201700.0],["2023-01-25",250.1411,250.9942,247.2883,249.921,198500.0],["2023-01-26",251.9666,253.9571,248.7468,252.9206,174400.0],["2023-01-27",253.1958,259.4702,253.0123,258.8923,234500.0],["2023-01-30",256.8191,259.6995,252.1592,252.7188,190500.0],["2023-01-31",253.1499,264.0016,251.9023,263.6072,299700.0],["2023-02-01",262.1946,276.7614,261.8827,275.5323,438600.0],["2023-02-02",279.3575,292.5025,277.5412,290.4569,552600.0],["2023-02-03",285.5033,293.3922,285.2832,288.2002,249800.0],["2023-02-06",286.2005,288.1085,278.0456,279.8894,308400.0],["2023-02-07",277.587,277.8898,268.1663,272.3217,690000.0],["2023-02-08",270.8907,275.1286,269.8449,270.0651,247900.0],["2023-02-09",271.2667,274.1654,270.3036,270.7897,251900.0],["2023-02-10",269.0284,272.3124,268.1845,270.0833,168400.0],["2023-02-13",270.6246,275.8257,270.6062,274.5415,214800.0],["2023-02-14",273.5876,277.9356,271.2484,276.6055,209800.0],["2023-02-15",275.5873,283.2285,273.6243,282.1828,473300.0],["2023-02-16",287.5765,315.4169,284.3935,297.3,957500.0],["2023-02-17",297.6761,299.1071,289.0901,297.1533,370200.0],["2023-02-21",292.2181,292.9703,280.3573,280.9719,398600.0],["2023-02-22",282.0543,282.9349,278.0915,280.183,296300.0],["2023-02-23",280.9169,282.4946,275.7157,279.7427,350600.0],["2023-02-24",276.3487,278.4034,273.4408,275.3947,373800.0],["2023-02-27",278.7428,284.265,278.2658,279.7702,195200.0],["2023-02-28",279.6601,282.5863,278.1098,279.5133,283900.0],["2023-03-01",279.4767,282.4854,276.2477,277.1925,268000.0],["2023-03-02",276.6055,283.3202,274.8718,282.9441,233400.0],["2023-03-03",284.8521,288.4388,281.9626,288.0627,199400.0],["2023-03-06",287.815,289.8606,283.0633,283.9164,242200.0],["2023-03-07",283.5587,285.7327,279.5318,279.6877,181800.0],["2023-03-08",279.5408,283.0908,278.807,281.3663,130300.0],["2023-03-09",281.7149,282.8524,275.835,277.1192,219600.0],["2023-03-10",277.0733,277.0733,266.2857,268.8083,301800.0],["2023-03-13",265.8363,271.1383,260.5617,269.8266,306800.0],["2023-03-14",274.7983,277.4677,268.7899,273.3582,322500.0],["2023-03-15",269.5055,278.6327,267.7718,275.6056,609100.0],["2023-03-16",272.2941,279.3299,270.7347,277.5044,261300.0],["2023-03-17",276.9449,276.9449,269.0102,271.3401,728300.0],["2023-03-20",272.8079,277.1009,271.2484,275.3763,249000.0],["2023-03-21",278.3667,279.7702,274.8809,278.4034,207300.0],["2023-03-22",277.4587,279.3391,269.5698,270.0101,194700.0],["2023-03-23",270.276,276.422,269.1019,270.5971,189800.0],["2023-03-24",270.01,275.1286,266.6985,274.8534,203300.0],["2023-03-27",276.4128,282.8615,275.3671,281.2195,326000.0],["2023-03-28",280.0913,288.6039,280.0913,287.017,419200.0],["2023-03-29",290.0532,292.2548,288.2002,290.4201,269800.0],["2023-03-30",292.5759,293.1996,286.806,289.1818,251700.0],["2023-03-31",290.4018,293.1812,289.5854,291.8511,238500.0],["2023-04-03",290.6036,293.8326,288.2278,293.7225,476200.0],["2023-04-04",295.5846,295.5846,281.5956,284.9622,277200.0],["2023-04-05",283.3569,285.9895,277.7154,281.8983,618400.0],["2023-04-06",280.3573,282.4304,276.6239,276.8807,274300.0],["2023-04-10",274.7892,282.1002,274.0829,281.4122,309100.0],["2023-04-11",281.5132,290.2735,281.5132,284.898,281700.0],["2023-04-12",287.3655,291.2365,285.8061,287.5857,316200.0],["2023-04-13",287.8701,291.9796,283.6046,289.6405,277100.0],["2023-04-14",289.058,291.212,287.1628,288.4109,271100.0],["2023-04-17",290.1212,292.4416,286.7745,288.3647,328400.0],["2023-04-18",291.7205,294.836,289.6127,294.457,480800.0],["2023-04-19",295.1781,297.1103,291.0919,292.6727,552200.0],["2023-04-20",322.6445,329.6706,302.1487,317.0329,946100.0],["2023-04-21",318.6322,319.0482,311.3288,312.8635,442700.0],["2023-04-24",314.1669,318.2809,310.6262,313.0668,276300.0],["2023-04-25",312.7802,320.3056,310.3304,320.0374,405700.0],["2023-04-26",316.6631,319.1407,310.7556,311.9944,270700.0],["2023-04-27",315.147,323.3934,312.8635,323.2732,335600.0],["2023-04-28",323.5505,323.8833,318.6785,320.2224,341600.0],["2023-05-01",320.6107,323.569,317.5876,318.7247,313700.0],["2023-05-02",316.922,318.5675,310.6909,314.2132,319900.0],["2023-05-03",315.3226,318.8818,312.6601,313.1963,293900.0],["2023-05-04",311.2271,312.4105,307.1317,311.1532,212700.0],["2023-05-05",314.0283,316.6446,308.5923,311.2826,279600.0],["2023-05-08",311.0514,312.318,308.0746,310.8758,205200.0],["2023-05-09",310.8944,312.9652,308.5369,311.1809,190100.0],["2023-05-10",314.5368,316.1546,308.2872,313.8711,300600.0],["2023-05-11",310.5893,314.7494,310.1363,312.9837,281200.0],["2023-05-12",313.7324,318.8263,306.4845,311.6893,300000.0],["2023-05-15",311.1717,312.4105,308.9159,310.4136,167600.0],["2023-05-16",306.4106,310.9313,303.822,308.0839,224800.0],["2023-05-17",308.9529,309.6833,306.9838,309.5076,187900.0],["2023-05-18",309.0176,315.3688,308.1301,314.7124,147500.0],["2023-05-19",316.1638,316.173,309.1008,311.1439,291200.0],["2023-05-22",310.9128,310.9128,302.1672,302.879,447000.0],["2023-05-23",300.0871,301.3075,292.9779,295.7606,443300.0],["2023-05-24",295.8345,299.0979,291.3785,297.5448,463700.0],["2023-05-25",298.0717,302.3059,296.2043,297.5263,416700.0],["2023-05-26",298.081,301.3907,294.8083,301.0578,304100.0],["2023-05-30",301.5016,309.7572,301.5016,306.0408,459500.0],["2023-05-31",307.6032,308.1394,299.1442,299.8745,2465000.0],["2023-06-01",298.1364,302.5462,294.4755,302.4722,380600.0],["2023-06-02",304.3398,315.073,304.1271,315.0268,288700.0],["2023-06-05",313.751,317.68,311.4213,313.9821,381900.0],["2023-06-06",312.1701,320.6846,308.6663,318.965,377500.0],["2023-06-07",319.945,323.9943,318.9004,322.1268,324000.0],["2023-06-08",323.9295,324.6414,318.7986,322.8017,270700.0],["2023-06-09",323.5689,326.0558,318.9927,325.2607,242500.0],["2023-06-12",327.0081,331.8801,324.401,330.7153,472200.0],["2023-06-13",331.8985,336.6596,331.8985,335.7536,398200.0],["2023-06-14",335.3377,338.2682,329.8924,334.2005,354400.0],["2023-06-15",334.2838,339.9693,331.2792,339.4609,250700.0],["2023-06-16",339.6642,342.1141,337.8245,338.8969,461200.0],["2023-06-20",337.8153,337.8153,327.3501,331.3901,706900.0],["2023-06-21",330.9371,336.4747,329.3377,334.6812,277200.0],["2023-06-22",333.6921,335.994,331.196,334.5056,273100.0],["2023-06-23",331.3624,338.6473,331.3624,337.6858,472100.0],["2023-06-26",336.7614,340.5702,332.7861,335.6335,412400.0],["2023-06-27",336.6689,347.6517,335.5873,347.6425,325600.0],["2023-06-28",346.9122,351.2665,342.2898,348.225,395300.0],["2023-06-29",348.3173,350.379,345.3036,348.946,265000.0],["2023-06-30",351.7749,354.8442,347.624,352.6624,349400.0],["2023-07-03",352.0893,353.4483,348.0863,349.4083,181700.0],["2023-07-05",346.4499,351.8859,343.6025,349.473,340900.0],["2023-07-06",347.1433,347.1433,339.2852,344.6194,299400.0],["2023-07-07",343.6487,349.5839,342.3174,342.4099,307500.0],["2023-07-10",338.1203,346.6071,336.6504,346.5239,482700.0],["2023-07-11",347.4021,351.2018,338.6288,340.9308,518600.0],["2023-07-12",342.9739,348.8628,336.6319,343.6395,378600.0],["2023-07-13",342.5764,343.621,336.3638,340.9955,359600.0],["2023-07-14",340.9955,341.1351,336.6121,339.3669,414600.0],["2023-07-17",339.5436,346.3282,338.0546,345.3138,217300.0],["2023-07-18",344.3459,348.1337,342.6986,345.2114,189800.0],["2023-07-19",343.3315,343.8433,340.3347,343.741,210300.0],["2023-07-20",343.1639,344.1411,340.3068,342.3729,300200.0],["2023-07-21",342.7917,344.4297,340.6233,340.8187,192100.0],["2023-07-24",340.7162,345.3695,337.5054,341.5445,231600.0],["2023-07-25",339.8042,344.7275,338.9387,342.1588,200000.0],["2023-07-26",340.009,347.3333,340.009,347.1286,234200.0],["2023-07-27",345.928,347.6125,340.3906,343.7223,301900.0],["2023-07-28",346.5888,350.7861,344.4203,350.3114,297600.0],["2023-07-31",352.8894,352.8894,348.7665,351.968,379900.0],["2023-08-01",334.2017,353.8108,331.6796,350.8141,679400.0],["2023-08-02",349.3436,349.3436,332.7498,334.5739,560900.0],["2023-08-03",331.1583,338.2035,328.7945,337.1053,286800.0],["2023-08-04",338.8829,339.86,333.2895,334.7879,198500.0],["2023-08-07",336.8075,339.9066,335.6256,338.5665,194500.0],["2023-08-08",336.5283,336.5283,331.1491,335.5883,242800.0],["2023-08-09",335.3557,335.3557,330.6558,332.7405,194400.0],["2023-08-10",332.908,336.8726,330.33,330.7954,178800.0],["2023-08-11",330.8792,334.3599,328.627,333.1873,169800.0],["2023-08-14",332.1541,337.3007,331.6888,336.3979,197000.0],["2023-08-15",334.6484,339.7484,333.4571,335.6907,194000.0],["2023-08-16",335.6349,339.3855,326.4678,327.5288,210100.0],["2023-08-17",327.6219,328.4409,316.2957,317.3846,402800.0],["2023-08-18",315.4859,321.6004,314.1737,320.7349,240700.0],["2023-08-21",321.5911,327.1007,319.1621,325.3789,269700.0],["2023-08-22",326.2259,328.0965,322.0379,324.8764,238500.0],["2023-08-23",326.021,327.5287,322.1867,326.4864,235200.0],["2023-08-24",326.2817,328.841,322.1774,322.3542,125900.0],["2023-08-25",323.9085,326.17,320.4092,325.4068,120400.0],["2023-08-28",326.1328,329.6414,326.1328,328.4501,150000.0],["2023-08-29",326.6819,337.0309,324.9043,336.4818,153200.0],["2023-08-30",337.7568,340.0462,335.1602,338.5851,258800.0],["2023-08-31",338.6595,342.7544,336.2956,339.2737,322200.0],["2023-09-01",340.7442,341.8424,336.3887,339.9066,216300.0],["2023-09-05",336.733,337.7568,323.2012,327.0727,281700.0],["2023-09-06",327.8917,333.8573,327.2403,330.3115,253000.0],["2023-09-07",328.0034,330.3952,324.9787,328.5246,359200.0],["2023-09-08",327.3706,327.6218,323.6665,325.2579,192000.0],["2023-09-11",326.4027,327.6498,322.5218,326.6819,280000.0],["2023-09-12",324.8205,327.3985,319.8229,321.6563,280300.0],["2023-09-13",321.042,324.1225,317.2077,321.9355,283800.0],["2023-09-14",324.6065,331.3725,323.9085,331.2794,291500.0],["2023-09-15",329.3157,329.3157,323.5734,328.2082,638100.0],["2023-09-18",328.6642,334.5925,327.352,333.7363,347500.0],["2023-09-19",333.392,335.0392,329.8275,331.177,289300.0],["2023-09-20",332.331,338.129,331.8284,331.847,192400.0],["2023-09-21",329.1574,329.4273,321.8052,322.4474,299900.0],["2023-09-22",323.741,338.2594,323.741,331.6703,402600.0],["2023-09-25",330.5162,338.1012,329.3529,335.0579,288500.0],["2023-09-26",335.5045,335.5045,330.237,331.056,298200.0],["2023-09-27",333.9783,353.8294,332.2007,351.5492,695400.0],["2023-09-28",351.3538,359.6088,349.5855,353.9969,556200.0],["2023-09-29",355.3464,357.6079,350.023,351.5306,315400.0],["2023-10-02",350.6651,353.9968,348.6921,349.511,221400.0],["2023-10-03",348.9154,353.3919,344.3459,344.4762,504800.0],["2023-10-04",347.0541,357.2542,346.6167,356.9284,293300.0],["2023-10-05",356.2397,360.7721,352.2007,358.1755,825600.0],["2023-10-06",354.6391,365.7977,353.5502,361.0327,413600.0],["2023-10-09",360.5674,369.2226,359.1528,368.7293,238900.0],["2023-10-10",370.8232,377.9242,368.9805,371.5492,383000.0],["2023-10-11",372.0983,375.9326,367.6125,374.7972,318300.0],["2023-10-12",376.5562,377.096,365.9373,369.4831,322800.0],["2023-10-13",369.4831,371.2141,354.6762,356.1374,501700.0],["2023-10-16",357.3082,361.8604,354.6575,358.1231,427000.0],["2023-10-17",356.8867,361.6356,353.8987,361.4295,492800.0],["2023-10-18",358.0014,359.5937,344.8038,344.8506,521700.0],["2023-10-19",337.3854,346.8738,329.1428,331.55,1000100.0],["2023-10-20",330.4167,333.5732,324.1972,325.5929,400700.0],["2023-10-23",325.7708,331.0442,320.7222,321.7338,451500.0],["2023-10-24",324.6844,326.9886,322.3895,325.1527,343100.0],["2023-10-25",324.3377,326.6606,317.1348,318.9425,268700.0],["2023-10-26",320.5349,326.005,320.3101,320.9938,393200.0],["2023-10-27",321.1999,322.53,318.9519,321.1812,191400.0],["2023-10-30",324.909,326.4171,321.3123,324.347,216800.0],["2023-10-31",323.476,329.1335,322.9796,326.7918,189100.0],["2023-11-01",326.4172,335.4934,324.3191,335.4747,335800.0],["2023-11-02",340.7855,344.4385,336.8141,339.0059,235300.0],["2023-11-03",343.736,349.8617,343.6142,344.757,254600.0],["2023-11-06",344.1763,346.2744,339.137,343.1647,218800.0],["2023-11-07",341.5911,349.0656,339.315,348.0634,173700.0],["2023-11-08",348.2601,352.8497,347.8573,350.6017,174000.0],["2023-11-09",352.4751,355.8284,347.389,347.4452,210300.0],["2023-11-10",349.7774,352.6624,345.4126,352.5874,207800.0],["2023-11-13",352.2315,353.3086,349.0281,351.0232,164200.0],["2023-11-14",359.0504,366.5062,358.3011,365.0357,288500.0],["2023-11-15",365.4197,367.19,357.1584,357.6923,369400.0],["2023-11-16",358.966,360.7363,354.9197,359.1815,284800.0],["2023-11-17",359.6405,365.5508,358.0669,365.2792,196100.0],["2023-11-20",364.4831,367.4429,358.9661,365.5134,203300.0],["2023-11-21",365.0075,370.4495,365.0075,367.8643,259100.0],["2023-11-22",368.3889,370.5152,366.1222,367.546,128600.0],["2023-11-24",366.8528,371.1708,366.8528,370.1967,63600.0],["2023-11-27",367.5459,370.5714,365.2418,368.7168,184100.0],["2023-11-28",366.2346,367.1619,352.9434,354.7699,449200.0],["2023-11-29",358.3386,359.7342,355.5567,356.3528,344100.0],["2023-11-30",356.3341,358.6852,353.9644,358.0201,287800.0],["2023-12-01",359.0505,371.6111,359.0505,371.1521,333600.0],["2023-12-04",368.1547,378.7109,365.5415,371.8077,258100.0],["2023-12-05",371.7796,373.7092,368.0892,370.0468,165700.0],["2023-12-06",371.3581,377.9428,371.3581,373.9152,155300.0],["2023-12-07",373.1659,377.5307,372.7069,377.5026,153400.0],["2023-12-08",381.6895,387.45,381.549,385.764,283200.0],["2023-12-11",386.2043,389.314,386.0919,387.3844,253300.0],["2023-12-12",387.2533,388.2929,384.078,386.4477,230300.0],["2023-12-13",385.8389,385.8389,366.628,382.3639,431600.0],["2023-12-14",386.8411,394.3344,384.4245,390.5878,485600.0],["2023-12-15",389.239,397.1538,387.1034,394.4749,484700.0],["2023-12-18",395.2712,400.9099,394.5406,399.0459,213500.0],["2023-12-19",402.8861,405.7523,395.3741,396.4887,226800.0],["2023-12-20",395.5615,401.2283,390.6253,391.1966,259500.0],["2023-12-21",395.4022,398.6431,394.0909,398.4276,177700.0],["2023-12-22",401.0878,401.528,396.9103,398.5213,156200.0],["2023-12-26",399.7109,401.7528,396.3951,400.6475,149900.0],["2023-12-27",401.5561,402.2305,399.9357,401.2189,162900.0],["2023-12-28",401.2189,403.2514,399.3175,401.8371,190100.0],["2023-12-29",400.8911,405.284,400.7225,401.3313,154600.0],["2024-01-02",396.0673,399.9544,389.6511,392.9856,247400.0],["2024-01-03",389.726,389.726,381.9705,383.2537,251100.0],["2024-01-04",383.4973,390.3912,381.802,386.5602,307300.0],["2024-01-05",383.9562,387.3189,380.0035,380.2845,266500.0],["2024-01-08",381.6614,382.0642,377.3341,379.4322,335900.0],["2024-01-09",375.9665,378.9638,375.1235,378.9638,303800.0],["2024-01-10",379.7413,385.4174,379.3104,385.2207,184500.0],["2024-01-11",383.6471,385.3612,379.6569,384.4714,515700.0],["2024-01-12",386.9348,386.9348,379.8911,381.8394,338200.0],["2024-01-16",379.493,381.4247,375.5635,378.871,201600.0],["2024-01-17",374.7531,377.5518,368.9955,369.9001,413500.0],["2024-01-18",373.5658,376.2326,366.1497,370.3148,701100.0],["2024-01-19",371.5115,378.4376,365.8858,377.1183,408400.0],["2024-01-22",378.8994,385.4768,378.2774,385.2506,249500.0],["2024-01-23",385.9009,386.4945,373.4245,374.3103,255800.0],["2024-01-24",376.8356,376.8356,364.0483,364.9718,325100.0],["2024-01-25",366.9977,369.9944,365.0472,365.9706,378100.0],["2024-01-26",364.8116,366.1874,355.002,361.391,388200.0],["2024-01-29",361.5983,370.2488,361.391,370.1357,345600.0],["2024-01-30",368.6657,375.0264,367.3747,373.481,349800.0],["2024-01-31",371.7094,374.6966,366.6774,368.4301,521200.0],["2024-02-01",369.5986,372.124,365.2733,372.124,248700.0],["2024-02-02",370.2865,374.0087,365.1791,372.6894,216700.0],["2024-02-05",369.2594,372.7177,366.6209,370.1357,238500.0],["2024-02-06",369.7023,374.6212,368.8448,371.6246,213200.0],["2024-02-07",375.4128,382.8289,373.3397,379.493,215700.0],["2024-02-08",380.4825,386.1364,378.1832,385.7972,234800.0],["2024-02-09",386.2401,392.6102,385.213,391.5548,471100.0],["2024-02-12",391.5547,393.1379,386.2306,386.73,513400.0],["2024-02-13",355.4825,367.6009,352.4954,362.0129,859800.0],["2024-02-14",364.6043,369.3347,358.2718,365.3958,497000.0],["2024-02-15",367.0355,375.4599,365.5089,374.4516,285600.0],["2024-02-16",372.19,374.838,359.3273,359.4592,366200.0],["2024-02-20",354.5968,359.855,351.7981,356.1139,272300.0],["2024-02-21",356.4532,360.2224,356.1234,357.9609,210500.0],["2024-02-22",361.3721,365.2922,360.2507,361.1648,226300.0],["2024-02-23",363.417,364.5101,358.988,362.7762,159000.0],["2024-02-26",361.994,363.6054,358.6299,361.5794,239400.0],["2024-02-27",362.795,367.5066,360.9669,366.6679,235400.0],["2024-02-28",365.2262,375.5635,365.2262,373.1323,251700.0],["2024-02-29",373.0569,376.9393,368.3736,371.389,514300.0],["2024-03-01",371.5492,374.6589,368.8165,371.7848,248600.0],["2024-03-04",373.7637,377.6837,370.7577,374.4893,431000.0],["2024-03-05",372.7082,374.084,366.5831,370.0792,376300.0],["2024-03-06",372.6423,373.8296,366.0649,371.5115,345300.0],["2024-03-07",373.4527,385.1187,373.3208,381.208,331100.0],["2024-03-08",382.6874,384.949,375.1488,377.9475,290500.0],["2024-03-11",375.9405,375.9405,366.6397,372.124,515100.0],["2024-03-12",373.8956,378.8145,372.0769,377.3068,534600.0],["2024-03-13",377.8722,381.3494,376.9958,379.5213,259400.0],["2024-03-14",381.6415,381.6415,371.4361,374.2442,450500.0],["2024-03-15",371.6717,381.8676,371.1628,380.8876,1288800.0],["2024-03-18",383.3377,386.8337,382.1692,386.438,436100.0],["2024-03-19",385.9856,393.5808,385.9856,390.8104,346200.0],["2024-03-20",391.4322,399.0744,389.736,398.7446,231200.0],["2024-03-21",402.5894,415.8385,400.422,413.9161,371300.0],["2024-03-22",413.7653,414.3307,409.374,414.1516,361600.0],["2024-03-25",413.4732,414.1329,405.4917,405.6519,214200.0],["2024-03-26",406.142,407.499,399.6777,399.7813,350000.0],["2024-03-27",404.1631,409.2328,401.6188,409.2328,228900.0],["2024-03-28",407.235,410.8253,406.2833,407.056,224800.0],["2024-04-01",407.3952,410.6274,403.428,409.1291,294300.0],["2024-04-02",403.7861,405.6331,399.7153,402.7119,244200.0],["2024-04-03",401.1947,407.3104,399.9415,407.2633,335200.0],["2024-04-04",411.0986,414.8867,405.5389,407.2916,216800.0],["2024-04-05",407.4801,419.0801,406.6508,418.5241,253900.0],["2024-04-08",420.1638,421.6809,416.2343,418.9293,239400.0],["2024-04-09",419.7397,420.8328,407.9607,411.8807,228100.0],["2024-04-10",403.984,407.7251,398.8013,398.9238,288400.0],["2024-04-11",395.8706,397.35,387.4556,390.9234,441600.0],["2024-04-12",389.0833,399.6117,389.0833,396.1971,280200.0],["2024-04-15",399.9436,399.9436,388.7418,391.1889,200300.0],["2024-04-16",390.9899,393.3896,387.3286,392.0806,214900.0],["2024-04-17",392.0616,392.6781,382.6999,383.1362,249400.0],["2024-04-18",386.2473,388.7703,380.8219,381.2297,219800.0],["2024-04-19",379.9588,385.1566,376.4778,376.4778,343500.0],["2024-04-22",377.9574,386.086,376.3829,385.5644,499800.0],["2024-04-23",387.4045,397.7052,386.0387,392.2703,465700.0],["2024-04-24",400.9206,428.0476,400.1049,417.9082,778400.0],["2024-04-25",415.7266,427.3362,406.2416,421.1331,482400.0],["2024-04-26",419.8146,422.6981,416.5708,420.3837,277100.0],["2024-04-29",422.2048,425.3823,419.5206,424.7848,219700.0],["2024-04-30",422.385,427.118,422.3661,424.6614,278200.0],["2024-05-01",423.0301,432.1546,418.0031,427.4975,375000.0],["2024-05-02",431.4432,432.6573,424.7089,432.5909,236300.0],["2024-05-03",438.9174,442.5312,432.1736,440.6247,288800.0],["2024-05-06",444.4661,450.2899,442.5691,448.023,330900.0],["2024-05-07",449.6544,455.4592,443.8591,443.8875,458900.0],["2024-05-08",443.4512,446.771,440.2832,444.5515,379400.0],["2024-05-09",445.1016,448.7249,441.4594,447.7479,169500.0],["2024-05-10",449.6449,454.8427,448.2886,454.5771,474800.0],["2024-05-13",455.905,457.4605,452.3007,454.7668,179100.0],["2024-05-14",456.0093,462.6204,456.0093,459.4998,289700.0],["2024-05-15",463.4265,463.5309,456.7966,457.8399,195500.0],["2024-05-16",456.3508,456.3508,445.9458,446.2872,273800.0],["2024-05-17",448.2505,453.4293,444.9498,453.0215,192100.0],["2024-05-20",452.9836,461.3019,452.7844,457.9442,170600.0],["2024-05-21",457.7166,460.932,450.3658,460.4008,193700.0],["2024-05-22",460.4577,462.0228,455.9524,458.3047,181000.0],["2024-05-23",461.4442,461.4442,451.9403,454.1503,260700.0],["2024-05-24",455.4497,466.5661,453.382,464.3277,289300.0],["2024-05-28",463.4266,464.8683,456.2654,457.7356,172500.0],["2024-05-29",452.4145,456.5404,446.2398,446.4579,228000.0],["2024-05-30",449.3509,452.9551,445.0637,450.2045,205900.0],["2024-05-31",450.4606,451.9592,444.9308,450.4416,317900.0],["2024-06-03",455.1746,455.1746,437.4851,447.4444,223100.0],["2024-06-04",444.0677,447.9661,432.6004,436.2142,266300.0],["2024-06-05",438.481,443.8969,435.0854,438.6707,211600.0],["2024-06-06",436.8686,442.1517,433.2738,435.683,194000.0],["2024-06-07",434.2602,440.2643,430.3335,438.8036,385900.0],["2024-06-10",435.8158,441.8672,435.8158,439.3063,210300.0],["2024-06-11",436.7453,441.7534,433.3687,439.5529,355400.0],["2024-06-12",448.7912,464.0526,444.6937,458.6272,271700.0],["2024-06-13",457.6028,461.1881,452.9457,460.4104,146500.0],["2024-06-14",454.4822,454.7573,446.0026,453.3725,231000.0],["2024-06-17",451.8454,462.0133,448.2222,461.4253,212800.0],["2024-06-18",459.4144,468.2259,454.2546,465.7219,275400.0],["2024-06-20",464.4983,464.4983,453.1638,456.5025,248300.0],["2024-06-21",454.5296,455.2126,445.5948,447.8333,708200.0],["2024-06-24",447.4159,457.7545,447.027,457.6218,314900.0],["2024-06-25",456.7776,457.1096,444.4377,448.6111,311400.0],["2024-06-26",444.4376,445.3008,438.6138,443.5745,180000.0],["2024-06-27",445.3482,445.3482,435.664,438.0258,269400.0],["2024-06-28",438.5475,445.5758,436.4228,439.3821,555200.0],["2024-07-01",441.9526,441.9526,432.9513,438.1586,245300.0],["2024-07-02",435.7115,453.4199,435.7115,451.3901,288200.0],["2024-07-03",451.504,457.6407,450.9918,455.8102,173900.0],["2024-07-05",456.6353,457.9158,450.6693,456.55,226600.0],["2024-07-08",458.3236,460.9605,455.905,457.0052,201100.0],["2024-07-09",458.1908,459.955,450.4511,452.3386,179800.0],["2024-07-10",454.3209,462.7151,450.8684,460.8751,219600.0],["2024-07-11",466.7368,475.1974,463.806,464.432,325500.0],["2024-07-12",468.9089,476.1459,464.8114,467.2301,264300.0],["2024-07-15",469.5823,481.5144,468.4346,475.6717,253100.0],["2024-07-16",479.2001,496.2796,479.2001,495.7838,317400.0],["2024-07-17",490.7772,493.1899,479.1143,479.1715,296600.0],["2024-07-18",478.5707,489.5375,471.1038,471.9239,209700.0],["2024-07-19",476.9114,476.9114,470.112,471.4566,195300.0],["2024-07-22",475.5096,478.256,467.2797,476.7112,229400.0],["2024-07-23",476.4918,483.8538,474.4701,480.7259,212500.0],["2024-07-24",476.8446,482.8335,457.7243,458.163,317100.0],["2024-07-25",458.6493,472.4293,455.2449,467.89,343800.0],["2024-07-26",474.7848,487.2869,472.3912,486.8768,253400.0],["2024-07-29",489.2133,491.4352,477.4264,480.3159,548800.0],["2024-07-30",465.897,469.0344,452.4222,458.8306,752200.0],["2024-07-31",462.5116,473.2304,459.9272,466.7934,445700.0],["2024-08-01",465.4392,472.6773,446.2998,449.2656,270800.0],["2024-08-02",438.9759,447.2439,432.3005,445.7181,235800.0],["2024-08-05",422.5448,445.7181,418.7208,439.8819,308000.0],["2024-08-06",439.8819,453.433,435.2949,441.8559,246700.0],["2024-08-07",450.1239,456.4178,439.3478,442.7428,192400.0],["2024-08-08",446.9006,450.9917,442.1229,449.2751,136500.0],["2024-08-09",450.1811,453.8621,444.3544,449.4563,190900.0],["2024-08-12",448.8651,449.5612,439.8056,445.4415,254700.0],["2024-08-13",447.8065,455.7407,447.0436,453.2136,155500.0],["2024-08-14",455.1399,455.3879,448.0354,453.042,148900.0],["2024-08-15",459.9272,463.9134,454.7489,455.5405,137400.0],["2024-08-16",455.3689,456.7611,449.9713,451.1156,159300.0],["2024-08-19",452.3554,457.7053,450.8391,454.3008,179600.0],["2024-08-20",454.3008,455.2353,448.8746,449.8759,142700.0],["2024-08-21",452.6128,460.013,451.621,459.0594,116100.0],["2024-08-22",459.212,460.7283,455.0827,456.4274,192900.0],["2024-08-23",458.3728,467.2797,458.3728,463.1791,186200.0],["2024-08-26",466.3261,470.0453,458.8687,459.6697,128700.0],["2024-08-27",456.5418,457.5527,448.5027,450.1239,161500.0],["2024-08-28",449.7424,453.0229,447.6731,450.6007,200400.0],["2024-08-29",453.2518,454.6822,443.458,445.041,311200.0],["2024-08-30",446.9864,453.6237,444.0779,453.3758,296700.0],["2024-09-03",452.0597,457.6957,433.3971,435.0851,266100.0],["2024-09-04",432.2146,437.2975,427.8851,432.6724,222800.0],["2024-09-05",430.9654,434.8371,427.3702,428.7052,240700.0],["2024-09-06",430.9845,434.4271,427.6563,427.8566,197600.0],["2024-09-09",431.5853,442.2755,430.2693,434.4557,275500.0],["2024-09-10",443.6392,443.8204,431.776,434.0457,192800.0],["2024-09-11",433.1492,440.969,427.5228,440.187,148600.0],["2024-09-12",439.8819,450.0095,436.4965,449.1321,199600.0],["2024-09-13",451.8595,465.3152,451.8499,454.6059,260400.0],["2024-09-16",455.8265,465.9064,454.377,464.7335,194900.0],["2024-09-17",470.4267,473.9456,466.5931,468.9581,145200.0],["2024-09-18",470.6175,475.8148,463.3317,463.9802,139900.0],["2024-09-19",476.7206,479.4289,468.7769,477.0544,189500.0],["2024-09-20",475.3475,475.3475,466.3547,466.9078,765000.0],["2024-09-23",471.0561,477.9985,470.8081,473.7263,178700.0],["2024-09-24",476.5776,478.0081,471.7046,471.7046,144300.0],["2024-09-25",473.7167,477.7792,471.1896,474.9278,196900.0],["2024-09-26",482.452,483.9683,476.5872,477.4645,182900.0],["2024-09-27",478.8473,483.7489,470.0643,472.9824,143500.0],["2024-09-30",471.8953,474.6227,464.0087,469.0725,311900.0],["2024-10-01",470.0738,473.3257,459.7555,472.7154,257900.0],["2024-10-02",469.8736,474.8992,468.0712,469.2346,135600.0],["2024-10-03",467.6993,469.8354,460.3563,461.6533,160200.0],["2024-10-04",465.3438,465.3438,455.2639,458.4014,306200.0],["2024-10-07",452.8798,465.2675,451.9071,464.1422,278300.0],["2024-10-08",466.5359,473.9742,464.0946,472.4007,237200.0],["2024-10-09",473.6118,477.7982,469.3681,477.1593,208200.0],["2024-10-10",471.7713,475.8528,461.5388,461.8345,173700.0],["2024-10-11",466.6884,474.2221,466.5358,468.7864,240000.0],["2024-10-14",471.0275,474.9755,469.9594,474.041,114700.0],["2024-10-15",474.1554,477.5789,469.2728,470.1406,222500.0],["2024-10-16",474.1679,481.5417,471.5597,474.2734,212400.0],["2024-10-17",473.7364,483.9677,471.7419,483.9677,233700.0],["2024-10-18",484.2266,484.9554,479.4993,482.0596,161100.0],["2024-10-21",480.1609,482.6348,470.5817,471.9817,228600.0],["2024-10-22",470.2077,472.231,464.3777,464.838,437700.0],["2024-10-23",436.2057,452.9478,436.2057,447.2425,658400.0],["2024-10-24",450.5314,459.2764,449.0739,458.5956,269700.0],["2024-10-25",462.1147,462.7956,454.2998,456.3327,141300.0],["2024-10-28",460.4655,461.3189,455.8053,460.1778,167300.0],["2024-10-29",456.1313,458.7586,450.6752,454.0026,168000.0],["2024-10-30",452.593,462.086,452.1807,454.9135,122400.0],["2024-10-31",452.7465,457.8381,447.5205,453.5615,172400.0],["2024-11-01",455.393,459.3436,452.4396,454.5108,136000.0],["2024-11-04",453.5135,461.597,453.5135,458.3559,145900.0],["2024-11-05",459.0175,467.8776,457.8956,467.8392,135900.0],["2024-11-06",486.1252,496.4619,481.3212,495.5798,389100.0],["2024-11-07",495.11,505.7152,490.2005,503.3851,209400.0],["2024-11-08",502.8386,511.5932,498.6578,506.77,216100.0],["2024-11-11",510.9411,516.9341,507.9493,514.7862,155900.0],["2024-11-12",511.1138,518.0177,508.0645,511.4302,220500.0],["2024-11-13",513.137,523.0614,511.8425,520.7313,191500.0],["2024-11-14",521.019,521.019,500.9687,504.1714,281400.0],["2024-11-15",500.2783,505.6768,496.1071,499.329,142500.0],["2024-11-18",498.9935,509.9439,498.6387,505.4947,181700.0],["2024-11-19",499.6933,512.1972,496.1647,511.2191,188100.0],["2024-11-20",512.0726,514.6711,504.5741,511.4685,135700.0],["2024-11-21",512.6672,527.1367,509.6755,523.7806,178000.0],["2024-11-22",526.9161,532.5831,521.9299,531.979,161400.0],["2024-11-25",535.1049,547.9252,534.0214,545.3938,480500.0],["2024-11-26",541.8747,542.4309,525.8997,527.8654,289600.0],["2024-11-27",528.7571,533.2351,525.7271,531.8639,161200.0],["2024-11-29",531.0393,539.4295,528.9201,528.9201,143400.0],["2024-12-02",529.5818,529.6106,515.889,520.8368,216100.0],["2024-12-03",523.7613,528.6037,516.7039,520.6641,143800.0],["2024-12-04",516.8574,520.5012,512.0917,515.3999,123400.0],["2024-12-05",510.9602,513.3287,501.5632,502.1673,155800.0],["2024-12-06",505.7439,507.1726,499.5207,505.1494,167700.0],["2024-12-09",506.0604,510.0781,496.203,500.892,180000.0],["2024-12-10",494.4291,501.3906,489.9895,496.1934,139700.0],["2024-12-11",501.3331,501.5057,491.0826,492.962,203000.0],["2024-12-12",493.825,494.1318,489.3662,490.4305,123800.0],["2024-12-13",489.0306,492.7607,485.7224,488.7621,142200.0],["2024-12-16",489.395,491.7346,487.0265,488.7909,190100.0],["2024-12-17",485.9239,490.3059,483.4883,487.5635,270900.0],["2024-12-18",490.4498,490.4498,466.8516,467.8297,200500.0],["2024-12-19",469.7475,472.5761,463.5243,465.6242,344100.0],["2024-12-20",463.9175,471.5981,461.223,464.4161,627000.0],["2024-12-23",464.5791,468.3763,463.1791,467.8777,176800.0],["2024-12-24",466.5735,472.7104,466.5735,471.1474,54300.0],["2024-12-26",470.8885,471.157,462.9681,467.5324,113800.0],["2024-12-27",463.1887,464.7038,456.2464,460.2162,116800.0],["2024-12-30",457.0998,458.7683,448.1342,455.2683,234600.0],["2024-12-31",457.5408,459.2477,453.6957,454.4053,134100.0],["2025-01-02",459.9094,463.4956,447.9425,449.5246,197900.0],["2025-01-03",451.567,458.4902,449.3137,456.1793,170000.0],["2025-01-06",458.6436,463.1983,449.841,451.9889,233400.0],["2025-01-07",451.3753,453.5519,442.4193,446.226,618500.0],["2025-01-08",443.3974,448.6808,441.1056,447.3863,214500.0],["2025-01-10",439.4755,447.2233,438.9386,444.7877,207900.0],["2025-01-13",441.0864,458.3847,440.6933,456.9751,199600.0],["2025-01-14",461.8175,463.0545,455.4409,462.4695,197700.0],["2025-01-15",472.9597,473.6405,458.9025,459.3148,213000.0],["2025-01-16",463.4859,472.1734,459.2956,470.9077,191700.0],["2025-01-17",473.9642,479.4697,470.6474,478.5055,205000.0],["2025-01-21",482.0922,489.8154,482.0922,486.8939,203000.0],["2025-01-22",488.1473,491.1556,486.2575,487.5302,168000.0],["2025-01-23",486.6625,486.6625,473.6267,480.3182,224100.0],["2025-01-24",479.5758,479.8747,467.1281,477.3871,169800.0],["2025-01-27",472.1901,475.8829,465.1612,472.0165,200000.0],["2025-01-28",470.1171,474.8609,465.8457,469.9049,146300.0],["2025-01-29",466.6653,472.1708,463.6378,464.5634,146200.0],["2025-01-30",468.3334,470.2039,462.5964,466.9642,124700.0],["2025-01-31",466.2989,468.0826,460.1474,461.449,207600.0],["2025-02-03",450.2356,468.0441,450.2164,460.2824,302900.0],["2025-02-04",460.8802,461.1694,455.8182,457.0331,146200.0],["2025-02-05",460.5524,460.5524,453.6199,457.0524,192400.0],["2025-02-06",457.0524,460.6295,454.0923,456.4353,277400.0],["2025-02-07",457.9877,457.9877,445.569,448.4712,167700.0],["2025-02-10",451.3155,451.5469,444.7108,451.1805,224100.0],["2025-02-11",448.2494,458.3251,448.2494,455.0951,179300.0],["2025-02-12",448.5483,455.6157,444.9229,453.8706,217300.0],["2025-02-13",457.332,460.1088,449.9945,459.4339,202500.0],["2025-02-14",461.9408,468.7479,461.7383,466.3664,429700.0],["2025-02-18",501.3759,516.2244,491.4448,511.7409,689000.0],["2025-02-19",506.6308,510.8924,491.4834,493.3443,521600.0],["2025-02-20",495.9861,501.7713,492.2066,496.7575,379600.0],["2025-02-21",500.1322,500.1322,477.8306,480.8195,286000.0],["2025-02-24",479.5661,486.3443,475.748,483.1529,495800.0],["2025-02-25",483.095,488.0509,476.7989,480.6846,366200.0],["2025-02-26",480.6845,486.8746,479.3829,481.0605,151900.0],["2025-02-27",478.2355,487.8195,476.5771,481.9476,192700.0],["2025-02-28",482.7961,488.0316,478.4958,486.2672,200300.0],["2025-03-03",485.2355,485.6887,472.6047,476.2397,283400.0],["2025-03-04",468.6033,484.3485,467.6873,476.5964,281900.0],["2025-03-05",478.6887,484.1459,473.4338,483.7024,337600.0],["2025-03-06",479.2575,481.022,465.8554,471.2162,340500.0],["2025-03-07",470.3196,498.2713,469.5097,494.5688,444900.0],["2025-03-10",489.4779,513.9779,489.4779,501.8677,670400.0],["2025-03-11",494.752,500.4986,482.6997,487.3856,422000.0],["2025-03-12",494.106,499.7176,484.1846,486.0936,343200.0],["2025-03-13",483.5385,484.5606,467.4752,473.916,224600.0],["2025-03-14",479.4986,490.6928,478.5151,490.6735,234200.0],["2025-03-17",488.6584,494.752,482.8347,492.4572,176200.0],["2025-03-18",488.6776,491.8016,484.7534,491.1845,149000.0],["2025-03-19",491.252,495.2534,482.0922,489.8828,246600.0],["2025-03-20",486.4021,491.3966,483.9435,484.3388,239200.0],["2025-03-21",479.4696,480.6942,475.1115,479.1997,453500.0],["2025-03-24",486.4889,495.7934,486.4408,494.1639,263500.0],["2025-03-25",492.2354,500.7396,492.2354,499.3897,182000.0],["2025-03-26",501.482,501.482,494.617,494.8099,147500.0],["2025-03-27",495.7644,503.0151,491.1556,495.5908,165500.0],["2025-03-28",493.2093,495.5812,476.0951,483.905,226600.0],["2025-03-31",480.0096,495.0894,472.8265,490.095,297200.0],["2025-04-01",491.6377,495.1569,483.6735,493.325,359300.0],["2025-04-02",488.9572,502.4269,487.6844,502.0122,163300.0],["2025-04-03",484.4931,494.3471,473.405,474.8802,329800.0],["2025-04-04",457.978,468.5165,447.7191,460.9188,399300.0],["2025-04-07",447.0056,477.6474,440.9794,455.7701,419400.0],["2025-04-08",468.5358,475.4683,441.9147,446.591,308200.0],["2025-04-09",446.0607,489.2755,443.3995,481.3016,388200.0],["2025-04-10",472.5758,488.0606,462.7411,481.2534,353700.0],["2025-04-11",478.5055,493.5371,470.416,490.7024,214500.0],["2025-04-14",491.5123,498.8691,487.6749,496.3815,212900.0],["2025-04-15",499.2813,502.375,489.0883,494.9655,206400.0],["2025-04-16",489.5732,500.2899,475.4621,482.668,214000.0],["2025-04-17",483.9385,498.0496,482.0667,491.3771,273000.0],["2025-04-21",486.7898,491.2802,474.1723,479.9816,405400.0],["2025-04-22",481.3199,494.3351,478.7595,487.9827,376400.0],["2025-04-23",458.2475,473.2703,428.1147,432.9348,1302100.0],["2025-04-24",434.5156,444.0588,431.577,439.423,481800.0],["2025-04-25",440.4316,444.7377,433.827,442.3228,324400.0],["2025-04-28",440.0922,447.5599,437.0566,442.0319,235000.0],["2025-04-29",439.3357,445.2323,436.7075,441.867,247200.0],["2025-04-30",440.0437,447.1041,433.7883,445.9694,320800.0],["2025-05-01",445.8336,453.9608,444.1752,447.2593,186800.0],["2025-05-02",453.4759,459.7314,452.9037,457.8499,231000.0],["2025-05-05",456.4727,466.4911,454.4846,464.4545,230700.0],["2025-05-06",459.8575,463.6592,456.8025,460.5848,348700.0],["2025-05-07",463.8144,464.212,455.0956,455.5708,238400.0],["2025-05-08",459.4501,460.8758,451.2744,455.2701,291800.0],["2025-05-09",455.6677,462.282,454.3876,461.545,184500.0],["2025-05-12",474.7153,481.2811,465.8025,470.2153,468500.0],["2025-05-13",471.3015,471.3015,463.5622,466.7724,295700.0],["2025-05-14",466.4038,468.9448,460.8079,463.9695,205300.0],["2025-05-15",463.8919,466.7724,460.7012,464.6096,188100.0],["2025-05-16",467.0633,478.7014,463.8532,477.3242,219400.0],["2025-05-19",469.6625,476.7326,467.3543,473.4643,181500.0],["2025-05-20",471.4858,474.8318,454.727,455.7357,345900.0],["2025-05-21",451.2647,455.3283,444.4274,444.5923,281500.0],["2025-05-22",444.2722,445.1062,438.5404,442.3228,244400.0],["2025-05-23",437.9101,443.7679,437.9101,441.4888,252700.0],["2025-05-27",447.3368,448.9468,436.4262,446.2312,383200.0],["2025-05-28",446.1925,446.1925,427.7268,429.4046,369700.0],["2025-05-29",431.3637,432.7603,422.4412,432.4014,517300.0],["2025-05-30",432.3529,436.1547,428.0953,430.1902,405300.0],["2025-06-02",427.9887,427.9887,417.2235,420.6664,278100.0],["2025-06-03",418.9692,431.9747,418.6588,431.4801,283300.0],["2025-06-04",432.5566,436.3777,429.2882,431.8777,215400.0],["2025-06-05",432.5372,433.8562,426.3496,429.0264,205900.0],["2025-06-06",433.5167,435.3788,428.4444,432.0038,182300.0],["2025-06-09",433.924,434.535,429.3561,431.0727,231700.0],["2025-06-10",432.7117,437.7161,430.4811,436.2807,242900.0],["2025-06-11",437.9004,437.9004,428.8421,432.3626,166700.0],["2025-06-12",428.2505,432.8281,427.3485,429.7634,219500.0],["2025-06-13",425.438,429.9186,417.4369,418.9595,236000.0],["2025-06-16",422.48,422.48,414.0133,416.6707,297100.0],["2025-06-17",413.4896,418.2903,410.231,411.4918,232200.0],["2025-06-18",412.675,417.6114,410.4249,410.6383,295500.0],["2025-06-20",414.8086,418.911,407.2439,409.1156,558300.0],["2025-06-23",409.6685,417.5532,408.5725,416.4379,281500.0],["2025-06-24",418.8528,421.7817,414.7892,418.203,294500.0],["2025-06-25",417.078,417.8248,405.6921,410.8225,429200.0],["2025-06-26",412.9659,421.3744,408.5143,421.3259,408300.0],["2025-06-27",422.7128,428.2408,417.1362,423.3335,801100.0],["2025-06-30",422.7612,428.7548,421.8399,428.299,451100.0],["2025-07-01",427.5037,447.5114,427.4164,441.8476,308400.0],["2025-07-02",440.6838,448.7722,438.3174,442.7786,288100.0],["2025-07-03",442.6429,446.9877,440.5965,443.5254,114300.0],["2025-07-07",440.5287,449.713,440.5287,444.1849,333700.0],["2025-07-08",442.2258,448.6752,442.2258,445.2226,270200.0],["2025-07-09",448.5007,459.2368,444.1752,458.7422,371000.0],["2025-07-10",452.7776,467.0827,448.1224,461.9232,485200.0],["2025-07-11",458.6161,460.3908,454.0287,455.8714,232000.0],["2025-07-14",455.4835,461.7099,453.6311,458.4318,175900.0],["2025-07-15",459.7411,462.9028,455.1829,458.7131,351500.0],["2025-07-16",457.9908,461.3288,454.8285,460.4406,256100.0],["2025-07-17",461.6411,464.5497,456.273,461.0946,241700.0],["2025-07-18",463.8372,463.8372,457.2685,459.4646,247200.0],["2025-07-21",461.6021,464.0617,457.7175,457.7175,270200.0],["2025-07-22",458.5276,469.2151,452.8764,468.7759,201800.0],["2025-07-23",475.2372,483.0746,471.9382,475.4323,281200.0],["2025-07-24",471.4209,476.3303,466.8921,473.0704,209700.0],["2025-07-25",474.349,481.8254,472.68,478.2238,208800.0],["2025-07-28",479.4438,479.7659,468.3562,468.3562,364400.0],["2025-07-29",467.0093,467.0093,451.8028,453.6768,571700.0],["2025-07-30",447.5668,448.9625,418.1884,432.0285,1027200.0],["2025-07-31",431.6186,442.1108,431.5893,440.071,619500.0],["2025-08-01",437.4357,438.929,418.7545,424.4252,375600.0],["2025-08-04",426.0942,426.0942,413.8353,415.3091,421400.0],["2025-08-05",415.0358,419.223,411.2976,417.9834,244900.0],["2025-08-06",417.2709,417.3685,407.4521,408.028,381600.0],["2025-08-07",410.9561,413.2888,404.0653,406.3199,535700.0],["2025-08-08",407.7644,410.185,399.1852,400.981,287700.0],["2025-08-11",398.8631,406.5835,393.3485,405.5782,329800.0],["2025-08-12",407.4814,413.4742,400.171,412.4104,227400.0],["2025-08-13",412.0395,422.2194,410.1167,422.2097,269800.0],["2025-08-14",418.735,418.735,409.1797,411.5124,206300.0],["2025-08-15",413.4645,415.7874,404.2801,405.1682,336400.0],["2025-08-18",406.2419,409.4432,403.2357,409.209,235400.0],["2025-08-19",409.98,416.7634,409.98,414.8406,164500.0],["2025-08-20",416.3145,417.0074,408.4867,408.7307,264900.0],["2025-08-21",405.7246,409.4823,388.1952,395.9058,502900.0],["2025-08-22",398.3263,411.6295,395.0566,405.8319,293800.0],["2025-08-25",403.9384,411.6686,396.5207,398.2189,269400.0],["2025-08-26",400.3467,402.084,394.6272,397.282,349400.0],["2025-08-27",396.1302,405.4806,395.5056,398.8729,373200.0],["2025-08-28",404.5924,404.5924,391.0158,392.0699,174800.0],["2025-08-29",393.7682,393.7682,388.8783,392.7336,290600.0],["2025-09-02",387.4826,392.4018,381.8021,384.7009,349500.0],["2025-09-03",384.0665,387.5412,381.0018,384.008,413700.0],["2025-09-04",385.755,394.0317,384.7692,393.7194,307400.0],["2025-09-05",394.3148,400.5321,391.9431,399.1754,242100.0],["2025-09-08",399.5365,401.879,394.5686,399.068,444300.0],["2025-09-09",391.9138,396.423,388.9467,392.1578,831500.0],["2025-09-10",390.2155,397.8773,377.2246,380.7773,467700.0],["2025-09-11",381.1482,391.9918,381.1482,387.8925,607700.0],["2025-09-12",384.3496,384.3496,369.2797,372.7837,713500.0],["2025-09-15",374.56,380.2795,371.71,377.2538,566500.0],["2025-09-16",378.8155,386.4676,378.7082,385.5403,509800.0],["2025-09-17",385.0816,390.5571,376.2193,378.2397,471500.0],["2025-09-18",380.26,380.5528,375.0285,375.0383,351100.0],["2025-09-19",375.663,383.7933,373.1839,380.5041,634200.0],["2025-09-22",377.0977,384.5838,375.5848,382.0754,1015200.0],["2025-09-23",382.622,386.9946,378.9033,386.0674,1007200.0],["2025-09-24",383.9787,386.5456,377.7809,381.2849,398900.0],["2025-09-25",379.9965,384.9059,375.8776,384.3105,371100.0],["2025-09-26",387.7852,390.1179,377.0196,388.4684,267200.0],["2025-09-29",390.3716,393.1631,386.7701,389.991,456600.0],["2025-09-30",389.5323,395.2518,387.2093,394.6076,356000.0],["2025-10-01",394.7833,401.5765,389.3176,394.3441,543600.0],["2025-10-02",394.1684,402.367,394.1684,401.3129,362000.0],["2025-10-03",400.7078,411.4636,400.2393,404.9535,1182000.0],["2025-10-06",404.8656,408.2817,399.6634,400.1612,366600.0],["2025-10-07",400.942,401.1568,381.9095,386.8384,835900.0],["2025-10-08",387.4728,392.841,384.9352,386.9165,341600.0],["2025-10-09",387.0434,387.0434,369.9336,371.5148,911700.0],["2025-10-10",374.2184,375.3409,357.5186,358.153,479600.0],["2025-10-13",358.6996,362.916,355.4592,355.752,464200.0],["2025-10-14",354.776,361.1299,352.902,357.5771,295800.0],["2025-10-15",348.6562,358.436,341.6093,351.028,747500.0],["2025-10-16",354.3252,365.6833,350.3883,363.5081,806100.0],["2025-10-17",362.0121,366.205,359.896,364.955,330000.0],["2025-10-20",368.1537,378.9705,368.1537,372.5927,344900.0],["2025-10-21",371.7167,378.4587,369.4136,373.1832,277600.0],["2025-10-22",374.0886,375.4863,344.5911,346.8745,739200.0],["2025-10-23",348.2229,353.7544,344.7191,353.4197,387500.0],["2025-10-24",357.2779,358.2031,353.9512,356.5791,414700.0],["2025-10-27",357.2779,359.1775,354.0791,358.6263,723100.0],["2025-10-28",358.6952,361.9432,352.4256,352.7406,885000.0],["2025-10-29",355.7524,371.6084,349.2072,362.4845,1186100.0],["2025-10-30",357.1992,363.518,350.4867,352.7111,551000.0],["2025-10-31",353.715,362.4648,350.9591,362.209,692500.0],["2025-11-03",361.5791,361.5791,351.7367,355.654,475500.0],["2025-11-04",354.7091,355.4275,349.4139,352.6815,316700.0],["2025-11-05",351.5496,355.4964,349.1776,352.2485,403200.0],["2025-11-06",351.6481,355.2898,344.66,345.595,352600.0],["2025-11-07",342.662,348.3214,339.0892,346.097,385800.0],["2025-11-10",345.7623,347.4552,340.3392,345.349,393600.0],["2025-11-11",346.4907,349.8961,345.9493,347.9277,386600.0],["2025-11-12",348.3411,349.9651,339.7585,343.4888,389800.0],["2025-11-13",342.4455,346.9828,339.0794,341.0577,299700.0],["2025-11-14",338.4396,343.4986,335.2901,337.7113,238400.0],["2025-11-17",335.1916,337.918,331.9929,332.5933,268600.0],["2025-11-18",331.5598,336.6089,329.739,335.044,363600.0],["2025-11-19",333.0263,333.0263,326.2646,330.5461,507500.0],["2025-11-20",333.4102,335.5361,317.9576,318.4104,648700.0],["2025-11-21",322.3375,338.5676,319.1486,331.3236,598800.0],["2025-11-24",330.3,333.4495,325.7233,325.802,525300.0],["2025-11-25",329.2075,337.9377,326.55,336.9042,310700.0],["2025-11-26",334.2566,344.4829,334.2566,340.1522,381200.0],["2025-11-28",342.288,342.8391,337.4652,340.9396,180500.0],["2025-12-01",336.0086,340.6148,334.1287,336.1759,252900.0],["2025-12-02",339.1975,340.6148,331.2547,335.8609,223300.0],["2025-12-03",334.611,351.3627,333.7251,350.2505,527100.0],["2025-12-04",344.8371,346.5989,332.4063,342.4947,438000.0],["2025-12-05",343.4592,346.5301,342.2683,342.288,306100.0],["2025-12-08",339.3943,345.4375,333.6661,335.4672,448500.0],["2025-12-09",331.8846,338.7054,329.7193,333.6366,652600.0],["2025-12-10",334.9259,349.8469,334.0105,349.3942,653300.0],["2025-12-11",351.6678,357.1303,350.8804,353.3016,590500.0],["2025-12-12",353.9217,357.2779,346.5596,349.0202,594500.0],["2025-12-15",347.1993,350.1323,337.1798,339.1581,423300.0],["2025-12-16",340.0243,343.1246,334.7094,336.5007,388700.0],["2025-12-17",334.5224,342.8195,331.7468,340.7723,377900.0],["2025-12-18",343.4002,353.6067,342.3864,342.849,400300.0],["2025-12-19",341.1856,344.8371,337.5932,342.347,838000.0],["2025-12-22",341.2939,344.3647,338.2428,341.7762,370100.0],["2025-12-23",342.4553,342.5144,336.0972,340.3097,189100.0],["2025-12-24",342.3273,342.6325,338.3609,342.2978,87600.0],["2025-12-26",342.2585,343.4888,339.8963,342.603,136900.0],["2025-12-29",342.5144,345.2702,339.5715,343.4986,366100.0],["2025-12-30",343.4986,345.2702,334.109,337.6424,329100.0],["2025-12-31",337.3963,340.2998,331.5106,331.6385,223100.0],["2026-01-02",333.4299,345.5655,331.6484,341.8549,292500.0],["2026-01-05",340.162,353.528,340.162,347.3371,400400.0],["2026-01-06",345.2801,353.4689,341.2939,351.5595,358400.0],["2026-01-07",353.0949,354.3252,343.036,343.7939,257500.0],["2026-01-08",341.0183,360.0436,341.0183,355.0732,337000.0],["2026-01-09",356.9236,371.2147,355.7622,369.5809,644900.0],["2026-01-12",371.2934,375.6831,366.4313,370.2206,397400.0],["2026-01-13",369.8958,372.9076,365.2305,368.6458,347200.0],["2026-01-14",361.4412,368.4884,361.4412,366.638,548000.0],["2026-01-15",370.5848,376.2146,366.5101,374.1084,355300.0],["2026-01-16",377.3227,379.3366,374.0092,378.533,345100.0],["2026-01-20",371.4595,375.5072,366.9159,373.8306,573900.0],["2026-01-21",376.7671,385.7651,371.0726,381.7671,373400.0],["2026-01-22",382.5806,386.5489,381.7374,385.1005,321000.0],["2026-01-23",385.2493,385.6461,376.9953,380.8941,261100.0],["2026-01-26",383.1461,384.9616,378.8108,383.8703,369700.0],["2026-01-27",383.7016,386.1421,377.7989,382.779,467600.0],["2026-01-28",380.5568,386.906,370.5667,382.0846,766200.0],["2026-01-29",383.8207,387.7195,374.3564,380.3782,476900.0],["2026-01-30",378.5727,383.5429,372.3623,383.3842,466100.0],["2026-02-02",382.3028,387.3326,378.5627,383.5429,343200.0],["2026-02-03",381.9556,395.8346,381.9556,387.3326,486500.0],["2026-02-04",390.3882,411.1521,386.4199,406.668,542900.0],["2026-02-05",406.668,408.7315,396.4001,402.7196,566500.0],["2026-02-06",407.1541,417.8288,407.1541,416.5887,803100.0],["2026-02-09",417.8089,418.8307,407.2632,411.4497,504100.0],["2026-02-10",415.6958,422.5907,411.9656,422.174,347800.0],["2026-02-11",422.4319,429.8923,418.4934,424.1879,466600.0],["2026-02-12",426.8169,432.3328,411.7474,411.7772,308700.0],["2026-02-13",409.6145,418.0073,405.8743,414.6046,558900.0],["2026-02-17",414.2672,433.7117,398.2057,419.4756,711000.0],["2026-02-18",419.0986,420.299,410.4775,415.9934,452200.0],["2026-02-19",416.8665,421.6284,404.287,406.3109,279600.0],["2026-02-20",405.3882,415.7454,399.8029,406.6779,331000.0],["2026-02-23",406.7275,410.1998,395.1501,408.4438,260800.0],["2026-02-24",410.2097,416.2117,406.0926,408.8605,292500.0],["2026-02-25",409.7136,409.7136,392.8485,404.5847,323600.0],["2026-02-26",406.9458,408.8902,401.787,407.4319,401000.0],["2026-02-27",407.4319,415.3486,399.4656,414.0192,481600.0],["2026-03-02",408.5033,414.0192,402.7493,407.6104,283000.0],["2026-03-03",395.3088,406.5489,391.4001,403.8902,260700.0],["2026-03-04",405.7751,406.5093,397.4319,401.8168,290700.0],["2026-03-05",403.5727,406.8863,397.3128,397.6898,412800.0],["2026-03-06",392.7691,393.037,383.2354,390.0707,295800.0],["2026-03-09",384.0886,391.3108,374.5647,390.795,399600.0],["2026-03-10",389.3763,391.3406,375.1103,376.4397,337900.0],["2026-03-11",376.5092,379.7334,370.5369,371.1223,292200.0],["2026-03-12",368.2849,372.2631,360.2988,360.904,316300.0],["2026-03-13",365.7155,367.0647,357.3325,365.4675,230200.0],["2026-03-16",368.156,372.7691,364.902,371.4794,296500.0],["2026-03-17",375.1798,379.6243,367.7889,378.8604,235300.0],["2026-03-18",374.5747,378.5925,371.4497,374.9615,378600.0],["2026-03-19",372.1441,381.4993,370.527,380.0905,418000.0],["2026-03-20",378.5231,380.6064,369.4358,370.279,1440700.0],["2026-03-23",379.7036,389.7731,368.2552,382.2135,282300.0],["2026-03-24",372.0647,372.0647,337.3126,360.5865,1092200.0],["2026-03-25",366.6084,368.0171,356.9952,364.2373,704800.0],["2026-03-26",359.0289,370.3187,342.521,345.2491,875100.0],["2026-03-27",345.2492,349.5845,341.509,344.4456,526300.0],["2026-03-30",348.523,351.0527,340.3285,346.142,644500.0],["2026-03-31",352.4019,365.3484,350.2095,360.904,504600.0],["2026-04-01",361.9357,375.5568,361.9357,372.9377,517400.0],["2026-04-02",366.1817,373.4635,357.769,367.3722,402200.0],["2026-04-06",364.4456,376.3207,362.1936,375.5171,337000.0],["2026-04-07",372.8583,383.5628,369.0885,378.6719,582900.0],["2026-04-08",397.6005,399.0688,386.4894,387.7989,418700.0],["2026-04-09",385.3783,402.3922,385.3386,400.6759,360300.0],["2026-04-10",401.8366,411.2017,397.908,405.8446,464500.0],["2026-04-13",402.3327,413.4438,400.1501,412.9676,379300.0],["2026-04-14",413.5033,416.6482,406.1521,407.3724,540500.0],["2026-04-15",405.3287,412.7593,391.0727,412.67,809000.0],["2026-04-16",412.99,424.79,409.97,421.9,716000.0],["2026-04-17",427.05,439.49,423.84,430.26,480300.0],["2026-04-20",428.65,439.37,428.65,438.41,415500.0],["2026-04-21",438.41,444.07,435.72,440.4,335400.0],["2026-04-22",442.93,445.67,430.91,432.69,299700.0],["2026-04-23",435.8,442.19,430.01,437.49,353900.0],["2026-04-24",438.35,444.95,437.21,440.64,313100.0],["2026-04-27",441.29,457.59,439.94,456.86,1396100.0],["2026-04-28",459.0,459.0,420.05,438.47,1022900.0],["2026-04-29",456.48,456.48,425.47,428.51,503900.0],["2026-04-30",430.38,440.95,429.78,437.84,713400.0],["2026-05-01",437.84,440.65,426.56,428.57,345100.0],["2026-05-04",428.0,431.8,414.22,414.78,364000.0],["2026-05-05",417.24,425.37,407.45,420.68,397200.0],["2026-05-06",427.54,436.65,424.69,432.06,264500.0],["2026-05-07",435.59,439.29,427.1,429.24,386200.0],["2026-05-08",429.73,429.78,417.6,420.6,273600.0],["2026-05-11",420.3,428.12,415.8,424.75,334600.0],["2026-05-12",425.32,425.32,412.75,417.13,289300.0],["2026-05-13",413.15,419.98,409.27,417.98,327600.0],["2026-05-14",420.83,420.83,410.16,416.08,265900.0],["2026-05-15",410.17,410.17,400.63,403.15,277400.0],["2026-05-18",404.17,406.76,391.08,391.69,360200.0],["2026-05-19",388.63,390.59,381.01,386.82,271500.0],["2026-05-20",388.0,393.38,380.65,386.57,340800.0],["2026-05-21",384.95,385.76,372.58,378.36,350600.0],["2026-05-22",378.36,380.11,370.42,375.17,436400.0],["2026-05-26",375.77,382.24,372.73,382.1,381400.0],["2026-05-27",384.84,392.53,379.38,380.95,262300.0],["2026-05-28",374.5,375.28,363.04,365.42,554100.0],["2026-05-29",363.78,371.77,360.0,367.1,682100.0],["2026-06-01",366.48,366.48,355.36,359.47,356200.0],["2026-06-02",361.47,366.86,355.14,363.86,328100.0],["2026-06-03",362.68,368.67,358.84,368.36,380500.0],["2026-06-04",370.71,375.94,364.56,369.06,323300.0],["2026-06-05",367.06,376.31,365.61,371.38,266100.0],["2026-06-08",370.15,377.6,367.83,371.84,319900.0],["2026-06-09",376.12,390.12,375.0,386.11,540400.0],["2026-06-10",384.82,384.85,374.7,375.66,294100.0],["2026-06-11",379.68,385.58,371.86,384.33,247800.0],["2026-06-12",387.16,391.13,378.98,380.46,202200.0],["2026-06-15",383.0,391.11,382.4,384.81,252300.0],["2026-06-16",388.71,392.16,385.47,389.14,385700.0],["2026-06-17",388.34,395.99,380.83,384.38,272900.0],["2026-06-18",390.24,401.34,388.38,401.04,524100.0],["2026-06-22",399.35,402.08,393.31,397.16,463100.0],["2026-06-23",390.66,393.0,386.22,387.72,327800.0],["2026-06-24",391.67,402.68,391.5,400.98,300700.0],["2026-06-25",401.75,418.72,400.38,412.19,373500.0],["2026-06-26",409.0,415.15,407.06,410.74,583900.0],["2026-06-29",407.58,412.54,406.39,410.6,267300.0],["2026-06-30",413.85,420.9,410.54,416.73,380000.0],["2026-07-01",416.53,417.68,404.81,407.62,392500.0],["2026-07-02",406.73,411.87,395.82,404.71,300300.0],["2026-07-06",404.25,406.56,398.115,399.06,383608.643129],["2026-07-07",402.09,402.09,385.305,389.44,285607.536443],["2026-07-08",385.01,385.135,375.76,380.22,266129.507497],["2026-07-09",380.87,383.55,374.62,377.73,387911.783721],["2026-07-10",378.82,389.07,378.08,383.86,268360.099288],["2026-07-13",386.02,394.6,384.1158,393.71,365720.182702],["2026-07-14",397.97,400.09,389.015,395.29,275159.055582],["2026-07-15",394.41,394.41,383.935,387.24,357639.889668],["2026-07-16",381.37,392.6,379.5,385.16,345894.564053],["2026-07-17",382.25,387.1375,368.11,371.91,354367.641098],["2026-07-20",371.47,374.33,364.785,370.77,326150.370185],["2026-07-21",372.15,375.52,364.36,372.96,340478.633361],["2026-07-22",371.1,373.27,351.79,362,756221.139448],["2026-07-23",365.25,365.25,357.13,359.85,336564.348312],["2026-07-24",359.5,368.4169,356.47,362.01,330027.51273],["2026-07-27",364.52,369.34,363.0654,364.37,241631.172423],["2026-07-28",364.37,371.54,361.49,367.51,601079.113322],["2026-07-29",343.18,343.18,307.18,320.02,2002115.665609],["2026-07-30",319.42,320.79,300.66,310.73,1115280.708519],["2026-07-31",310,312.85,305,309.3,659999.615739],["2026-08-03",314.06,321,313.91,318.01,597563.381177],["2026-08-04",319.93,336.44,318.435,335.07,525789.298327],["2026-08-05",333.33,335.92,331.5301,333.12,247730.374336],["2026-08-06",331.63,333.99,320.95,321.02,537292.606228],["2026-08-07",321.22,333.53,321,330.1,567323.57891],["2026-08-10",329.77,334.39,326.81,327.7,66417.244746],["2026-08-11",327.65,329.48,317.89,318.91,471365.376393],["2026-08-12",322.01,322.01,307.34,309.41,824058.357039],["2026-08-13",311.91,314.38,309.09,311.6,347397.169306],["2026-08-14",310.48,313.81,308.5,313.06,261593.312334],["2026-08-17",311.57,313.57,308.68,311.86,466036.576057],["2026-08-18",311,316.1895,309.735,313.65,348400.774171],["2026-08-19",318.99,323.89,315.875,319.64,402515.134258],["2026-08-20",313.26,320.1223,312.05,314.45,296610.204465],["2026-08-21",315.19,318.34,311.315,311.94,435509.012517],["2026-08-24",312.36,316.3858,309.465,310.8,296620.469955],["2026-08-25",312.51,313.445,295.75,302.29,1179625.886632],["2026-08-26",303.98,315.65,303,314.39,450543.80726],["2026-08-27",313.17,315.595,306.9,313.05,651292.292864],["2026-08-28",315.96,319.54,306.12,310.76,416149.288353],["2026-08-31",309.55,311.5,306.93,309.82,649270.645326],["2026-09-01",305.02,315.12,305.02,314.98,730707.523322],["2026-09-02",313.63,316.925,305.915,308.92,550137.951325],["2026-09-03",310.91,316.575,307.01,315.38,378381.958595],["2026-09-04",315.1,318.32,312.91,315.13,281355.741222],["2026-09-08",316.87,319.97,315.38,316.02,402553.402814],["2026-09-09",313.21,316.5599,309.43,309.75,328470.529517],["2026-09-10",307.01,312.96,303.38,310.9,373471.842933],["2026-09-11",314.32,318.3025,313.44,314.22,323334.041597],["2026-09-14",310.915,315.07,306.87,311.58,451265.577924]]}