{"t":"WST","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",0.4304,0.4562,0.4304,0.4304,48000.0],["1980-03-18",0.4304,0.4476,0.4218,0.4218,28800.0],["1980-03-19",0.4304,0.4562,0.4304,0.4304,22400.0],["1980-03-20",0.4304,0.4476,0.4218,0.4218,14400.0],["1980-03-21",0.4218,0.4476,0.4218,0.4218,17600.0],["1980-03-24",0.4218,0.4476,0.4218,0.4218,41600.0],["1980-03-25",0.4218,0.439,0.4132,0.4132,16000.0],["1980-03-26",0.4132,0.439,0.4132,0.4132,38400.0],["1980-03-27",0.4046,0.4046,0.3787,0.3787,65600.0],["1980-03-28",0.3873,0.4132,0.3873,0.3873,46400.0],["1980-03-31",0.4046,0.4304,0.4046,0.4046,22400.0],["1980-04-01",0.4046,0.4218,0.396,0.396,33600.0],["1980-04-02",0.396,0.4218,0.396,0.396,16000.0],["1980-04-03",0.396,0.4218,0.396,0.396,9600.0],["1980-04-07",0.396,0.4218,0.396,0.396,11200.0],["1980-04-08",0.396,0.4132,0.3873,0.3873,72000.0],["1980-04-09",0.4046,0.4304,0.4046,0.4046,27200.0],["1980-04-10",0.4304,0.4562,0.4304,0.4304,115200.0],["1980-04-11",0.439,0.4648,0.439,0.439,83200.0],["1980-04-14",0.439,0.4562,0.4304,0.4304,38400.0],["1980-04-15",0.4304,0.4476,0.4218,0.4218,94400.0],["1980-04-16",0.4218,0.4476,0.4218,0.4218,51200.0],["1980-04-17",0.4218,0.4476,0.4218,0.4218,46400.0],["1980-04-18",0.4218,0.4476,0.4218,0.4218,64000.0],["1980-04-21",0.4218,0.4476,0.4218,0.4218,36800.0],["1980-04-22",0.4304,0.4562,0.4304,0.4304,12800.0],["1980-04-23",0.4304,0.4476,0.4218,0.4218,20800.0],["1980-04-24",0.4218,0.4476,0.4218,0.4218,3200.0],["1980-04-25",0.4218,0.439,0.4132,0.4132,62400.0],["1980-04-28",0.4304,0.4562,0.4304,0.4304,27200.0],["1980-04-29",0.4304,0.4476,0.4218,0.4218,60800.0],["1980-04-30",0.4218,0.4476,0.4218,0.4218,60800.0],["1980-05-01",0.4218,0.439,0.4132,0.4132,32000.0],["1980-05-02",0.4132,0.4304,0.4046,0.4046,32000.0],["1980-05-05",0.4046,0.4304,0.4046,0.4046,44800.0],["1980-05-06",0.4046,0.4218,0.396,0.396,8000.0],["1980-05-07",0.439,0.4648,0.439,0.439,192000.0],["1980-05-08",0.439,0.4648,0.439,0.439,83200.0],["1980-05-09",0.439,0.4648,0.439,0.439,30400.0],["1980-05-12",0.439,0.4648,0.439,0.439,14400.0],["1980-05-13",0.4476,0.4734,0.4476,0.4476,16000.0],["1980-05-14",0.4476,0.4734,0.4476,0.4476,91200.0],["1980-05-15",0.4476,0.4734,0.4476,0.4476,52800.0],["1980-05-16",0.4476,0.4734,0.4476,0.4476,35200.0],["1980-05-19",0.4476,0.4648,0.439,0.439,32000.0],["1980-05-20",0.439,0.4648,0.439,0.439,20800.0],["1980-05-21",0.439,0.4648,0.439,0.439,28800.0],["1980-05-22",0.439,0.4648,0.439,0.439,344000.0],["1980-05-23",0.439,0.4648,0.439,0.439,28800.0],["1980-05-27",0.4476,0.4734,0.4476,0.4476,43200.0],["1980-05-28",0.4476,0.4734,0.4476,0.4476,49600.0],["1980-05-29",0.4476,0.4648,0.439,0.439,25600.0],["1980-05-30",0.439,0.4648,0.439,0.439,11200.0],["1980-06-02",0.439,0.4648,0.439,0.439,25600.0],["1980-06-03",0.4476,0.4734,0.4476,0.4476,96000.0],["1980-06-04",0.4562,0.482,0.4562,0.4562,155200.0],["1980-06-05",0.4562,0.482,0.4562,0.4562,32000.0],["1980-06-06",0.4562,0.4734,0.4476,0.4476,49600.0],["1980-06-09",0.4476,0.4734,0.4476,0.4476,41600.0],["1980-06-10",0.4476,0.4734,0.4476,0.4476,11200.0],["1980-06-11",0.4562,0.482,0.4562,0.4562,43200.0],["1980-06-12",0.4562,0.482,0.4562,0.4562,59200.0],["1980-06-13",0.4562,0.482,0.4562,0.4562,52800.0],["1980-06-16",0.4648,0.4906,0.4648,0.4648,35200.0],["1980-06-17",0.4648,0.482,0.4562,0.4562,49600.0],["1980-06-18",0.4562,0.482,0.4562,0.4562,49600.0],["1980-06-19",0.4562,0.482,0.4562,0.4562,36800.0],["1980-06-20",0.4562,0.482,0.4562,0.4562,73600.0],["1980-06-23",0.4648,0.4906,0.4648,0.4648,52800.0],["1980-06-24",0.4648,0.4906,0.4648,0.4648,40000.0],["1980-06-25",0.4734,0.4992,0.4734,0.4734,57600.0],["1980-06-26",0.4734,0.4992,0.4734,0.4734,32000.0],["1980-06-27",0.482,0.5079,0.482,0.482,67200.0],["1980-06-30",0.482,0.4906,0.4648,0.4648,150400.0],["1980-07-01",0.4734,0.4992,0.4734,0.4734,44800.0],["1980-07-02",0.482,0.5079,0.482,0.482,30400.0],["1980-07-03",0.482,0.5079,0.482,0.482,32000.0],["1980-07-07",0.482,0.4906,0.482,0.482,32000.0],["1980-07-08",0.482,0.4992,0.482,0.482,12800.0],["1980-07-09",0.482,0.4906,0.482,0.482,16000.0],["1980-07-10",0.482,0.482,0.4648,0.4648,70400.0],["1980-07-11",0.4648,0.4734,0.4648,0.4648,51200.0],["1980-07-14",0.4648,0.4648,0.4562,0.4562,94400.0],["1980-07-15",0.4562,0.4648,0.4562,0.4562,88000.0],["1980-07-16",0.4562,0.4734,0.4562,0.4562,78400.0],["1980-07-17",0.4992,0.5165,0.4992,0.4992,164800.0],["1980-07-18",0.5165,0.5337,0.5165,0.5165,83200.0],["1980-07-21",0.5165,0.5251,0.5165,0.5165,192000.0],["1980-07-22",0.5165,0.5165,0.5079,0.5079,73600.0],["1980-07-23",0.5681,0.5853,0.5681,0.5681,132800.0],["1980-07-24",0.5595,0.5595,0.5423,0.5423,243200.0],["1980-07-25",0.5423,0.5423,0.5251,0.5251,44800.0],["1980-07-28",0.5165,0.5165,0.5079,0.5079,144000.0],["1980-07-29",0.5509,0.5638,0.5509,0.5509,332800.0],["1980-07-30",0.5509,0.5595,0.5509,0.5509,89600.0],["1980-07-31",0.5509,0.5595,0.5423,0.5423,67200.0],["1980-08-01",0.5423,0.5423,0.5251,0.5251,27200.0],["1980-08-04",0.5337,0.5423,0.5337,0.5337,92800.0],["1980-08-05",0.5337,0.5423,0.5337,0.5337,44800.0],["1980-08-06",0.5681,0.5767,0.5681,0.5681,144000.0],["1980-08-07",0.5681,0.5681,0.5681,0.5681,0.0],["1980-08-08",0.5681,0.5767,0.5509,0.5509,38400.0],["1980-08-11",0.5509,0.5767,0.5509,0.5509,51200.0],["1980-08-12",0.5939,0.6198,0.5939,0.5939,569600.0],["1980-08-13",0.6198,0.6456,0.6198,0.6198,598400.0],["1980-08-14",0.6198,0.637,0.6198,0.6198,224000.0],["1980-08-15",0.6198,0.6284,0.6025,0.6025,43200.0],["1980-08-18",0.6025,0.6111,0.5853,0.5853,65600.0],["1980-08-19",0.5853,0.5939,0.5681,0.5681,124800.0],["1980-08-20",0.5681,0.5853,0.5595,0.5595,260800.0],["1980-08-21",0.5681,0.5767,0.5681,0.5681,321600.0],["1980-08-22",0.5853,0.5939,0.5853,0.5853,777600.0],["1980-08-25",0.5939,0.6025,0.5939,0.5939,297600.0],["1980-08-26",0.6198,0.637,0.6198,0.6198,784000.0],["1980-08-27",0.6198,0.637,0.6198,0.6198,320000.0],["1980-08-28",0.6198,0.6284,0.6198,0.6198,492800.0],["1980-08-29",0.6198,0.637,0.6198,0.6198,177600.0],["1980-09-02",0.6542,0.6628,0.6542,0.6542,329600.0],["1980-09-03",0.68,0.6886,0.68,0.68,672000.0],["1980-09-04",0.6714,0.6714,0.6628,0.6628,604800.0],["1980-09-05",0.6628,0.68,0.6628,0.6628,180800.0],["1980-09-08",0.6628,0.6714,0.6542,0.6542,164800.0],["1980-09-09",0.6542,0.6628,0.6456,0.6456,84800.0],["1980-09-10",0.68,0.6972,0.68,0.68,475200.0],["1980-09-11",0.7058,0.723,0.7058,0.7058,579200.0],["1980-09-12",0.7058,0.723,0.7058,0.7058,425600.0],["1980-09-15",0.7058,0.7144,0.6972,0.6972,262400.0],["1980-09-16",0.7317,0.7403,0.7317,0.7317,446400.0],["1980-09-17",0.7575,0.7661,0.7575,0.7575,700800.0],["1980-09-18",0.7403,0.7403,0.723,0.723,299200.0],["1980-09-19",0.7403,0.7575,0.7403,0.7403,155200.0],["1980-09-22",0.7403,0.7575,0.7403,0.7403,64000.0],["1980-09-23",0.7317,0.7317,0.7144,0.7144,187200.0],["1980-09-24",0.7144,0.723,0.7144,0.7144,67200.0],["1980-09-25",0.7144,0.7144,0.6972,0.6972,107200.0],["1980-09-26",0.6972,0.6972,0.68,0.68,60800.0],["1980-09-29",0.6714,0.6714,0.6542,0.6542,89600.0],["1980-09-30",0.6628,0.68,0.6628,0.6628,307200.0],["1980-10-01",0.6628,0.6714,0.6542,0.6542,144000.0],["1980-10-02",0.6628,0.68,0.6628,0.6628,88000.0],["1980-10-03",0.7058,0.723,0.7058,0.7058,121600.0],["1980-10-06",0.7317,0.7489,0.7317,0.7317,91200.0],["1980-10-07",0.7317,0.7489,0.723,0.723,244800.0],["1980-10-08",0.723,0.7489,0.723,0.723,97600.0],["1980-10-09",0.723,0.7403,0.723,0.723,176000.0],["1980-10-10",0.723,0.7403,0.723,0.723,20800.0],["1980-10-13",0.723,0.7403,0.7144,0.7144,80000.0],["1980-10-14",0.7144,0.7317,0.7058,0.7058,67200.0],["1980-10-15",0.7058,0.723,0.7058,0.7058,41600.0],["1980-10-16",0.7058,0.7144,0.6886,0.6886,84800.0],["1980-10-17",0.6886,0.7144,0.6886,0.6886,54400.0],["1980-10-20",0.7058,0.723,0.7058,0.7058,65600.0],["1980-10-21",0.7058,0.7058,0.6886,0.6886,75200.0],["1980-10-22",0.6972,0.723,0.6972,0.6972,41600.0],["1980-10-23",0.6972,0.6972,0.6714,0.6714,36800.0],["1980-10-24",0.6714,0.6972,0.6714,0.6714,89600.0],["1980-10-27",0.6714,0.7015,0.6714,0.7015,227200.0],["1980-10-28",0.7015,0.7015,0.6843,0.6972,102400.0],["1980-10-29",0.7015,0.723,0.7015,0.723,91200.0],["1980-10-30",0.723,0.7317,0.7101,0.7144,107200.0],["1980-10-31",0.7144,0.7187,0.7101,0.7101,36800.0],["1980-11-03",0.7101,0.723,0.7015,0.7015,52800.0],["1980-11-05",0.7101,0.736,0.7101,0.7144,102400.0],["1980-11-06",0.7144,0.7187,0.6929,0.6929,51200.0],["1980-11-07",0.6886,0.6886,0.68,0.6886,144000.0],["1980-11-10",0.6843,0.6843,0.6628,0.6628,48000.0],["1980-11-11",0.6671,0.6886,0.6671,0.68,70400.0],["1980-11-12",0.68,0.6886,0.68,0.68,57600.0],["1980-11-13",0.68,0.6972,0.6714,0.6972,83200.0],["1980-11-14",0.7015,0.7274,0.7015,0.7274,172800.0],["1980-11-17",0.7274,0.7274,0.7144,0.7187,118400.0],["1980-11-18",0.7187,0.7575,0.7187,0.7575,265600.0],["1980-11-19",0.7575,0.7618,0.7403,0.7489,129600.0],["1980-11-20",0.7489,0.7532,0.7403,0.7403,20800.0],["1980-11-21",0.7403,0.7403,0.7274,0.7274,38400.0],["1980-11-24",0.7274,0.736,0.7274,0.736,32000.0],["1980-11-25",0.736,0.7489,0.7274,0.7274,60800.0],["1980-11-26",0.7274,0.7532,0.7274,0.7532,124800.0],["1980-11-28",0.7489,0.7489,0.7317,0.7317,30400.0],["1980-12-01",0.7317,0.7403,0.723,0.723,84800.0],["1980-12-02",0.723,0.7403,0.7101,0.723,104000.0],["1980-12-03",0.7187,0.7187,0.7058,0.7058,36800.0],["1980-12-04",0.7058,0.7058,0.6972,0.7015,75200.0],["1980-12-05",0.6972,0.6972,0.6886,0.6886,20800.0],["1980-12-08",0.6886,0.6886,0.6628,0.6628,52800.0],["1980-12-09",0.6628,0.6671,0.6542,0.6585,35200.0],["1980-12-10",0.6585,0.6671,0.6456,0.6542,44800.0],["1980-12-11",0.6499,0.6499,0.637,0.637,27200.0],["1980-12-12",0.637,0.6542,0.637,0.6542,17600.0],["1980-12-15",0.6542,0.6757,0.6456,0.6757,76800.0],["1980-12-16",0.6757,0.6757,0.6585,0.6585,27200.0],["1980-12-17",0.6585,0.6585,0.6542,0.6542,11200.0],["1980-12-18",0.6542,0.6671,0.6499,0.6499,35200.0],["1980-12-19",0.6499,0.6585,0.6456,0.6585,22400.0],["1980-12-22",0.6585,0.6628,0.6499,0.6628,17600.0],["1980-12-23",0.6628,0.6757,0.6499,0.6499,64000.0],["1980-12-24",0.6542,0.6542,0.6542,0.6542,8000.0],["1980-12-26",0.6585,0.6671,0.6585,0.6585,9600.0],["1980-12-29",0.6585,0.6886,0.6542,0.6886,86400.0],["1980-12-30",0.6886,0.7274,0.6843,0.7274,110400.0],["1980-12-31",0.7274,0.7446,0.7187,0.7446,59200.0],["1981-01-02",0.7532,0.7704,0.7532,0.7704,81600.0],["1981-01-05",0.7704,0.7747,0.7489,0.7489,52800.0],["1981-01-06",0.7489,0.7618,0.7317,0.7317,73600.0],["1981-01-07",0.7187,0.7187,0.6886,0.6929,163200.0],["1981-01-08",0.6929,0.7101,0.6843,0.6972,91200.0],["1981-01-09",0.7015,0.7187,0.7015,0.7101,65600.0],["1981-01-12",0.7101,0.723,0.7058,0.7144,25600.0],["1981-01-13",0.7187,0.7532,0.7187,0.7489,126400.0],["1981-01-14",0.7489,0.779,0.7489,0.7747,177600.0],["1981-01-15",0.7747,0.779,0.7489,0.7575,107200.0],["1981-01-16",0.7575,0.7704,0.7446,0.7704,123200.0],["1981-01-19",0.7704,0.7704,0.7575,0.7618,36800.0],["1981-01-20",0.7618,0.7661,0.7532,0.7532,57600.0],["1981-01-21",0.7532,0.7575,0.736,0.736,129600.0],["1981-01-22",0.736,0.7446,0.7317,0.7403,19200.0],["1981-01-23",0.7446,0.7532,0.7446,0.7532,24000.0],["1981-01-26",0.7532,0.7532,0.7403,0.7446,52800.0],["1981-01-27",0.7446,0.7489,0.7274,0.7403,38400.0],["1981-01-28",0.7403,0.7489,0.7403,0.7403,8000.0],["1981-01-29",0.736,0.736,0.7144,0.7144,110400.0],["1981-01-30",0.7101,0.7101,0.7015,0.7101,24000.0],["1981-02-02",0.7058,0.7058,0.6929,0.6929,20800.0],["1981-02-03",0.6929,0.7015,0.6886,0.6886,33600.0],["1981-02-04",0.6886,0.7015,0.6886,0.6929,17600.0],["1981-02-05",0.6929,0.7015,0.6886,0.7015,8000.0],["1981-02-06",0.7015,0.7187,0.6972,0.7058,56000.0],["1981-02-09",0.7058,0.7101,0.6972,0.6972,52800.0],["1981-02-10",0.6972,0.7015,0.6972,0.6972,16000.0],["1981-02-11",0.6972,0.7101,0.6972,0.7015,28800.0],["1981-02-12",0.7015,0.7187,0.6972,0.7058,48000.0],["1981-02-13",0.7015,0.7015,0.6886,0.6972,81600.0],["1981-02-17",0.6972,0.7144,0.6972,0.7015,48000.0],["1981-02-18",0.6972,0.6972,0.6929,0.6972,17600.0],["1981-02-19",0.6929,0.6929,0.6843,0.6886,40000.0],["1981-02-20",0.6757,0.6757,0.6714,0.6714,33600.0],["1981-02-23",0.6714,0.6714,0.6585,0.6714,19200.0],["1981-02-24",0.6714,0.6714,0.6585,0.6671,11200.0],["1981-02-25",0.6757,0.68,0.6757,0.6757,19200.0],["1981-02-26",0.6757,0.7058,0.6671,0.7058,108800.0],["1981-02-27",0.7274,0.7575,0.7274,0.7575,326400.0],["1981-03-02",0.7575,0.7919,0.7532,0.7919,304000.0],["1981-03-03",0.7919,0.8091,0.7876,0.8091,288000.0],["1981-03-04",0.8091,0.8306,0.7962,0.8263,222400.0],["1981-03-05",0.8263,0.8306,0.8048,0.8134,97600.0],["1981-03-06",0.8091,0.8091,0.8005,0.8005,30400.0],["1981-03-09",0.8134,0.8263,0.8134,0.822,216000.0],["1981-03-10",0.822,0.8479,0.822,0.8349,92800.0],["1981-03-11",0.8349,0.8393,0.8263,0.8349,48000.0],["1981-03-12",0.8349,0.8522,0.8134,0.8522,171200.0],["1981-03-13",0.8565,0.878,0.8565,0.8608,211200.0],["1981-03-16",0.8608,0.8823,0.8565,0.8823,163200.0],["1981-03-17",0.8823,0.8823,0.8565,0.8565,76800.0],["1981-03-18",0.8565,0.8651,0.8436,0.8608,158400.0],["1981-03-19",0.8737,0.8995,0.8737,0.8737,270400.0],["1981-03-20",0.8737,0.8952,0.8694,0.8909,118400.0],["1981-03-23",0.8909,0.9081,0.8823,0.9038,67200.0],["1981-03-24",0.9038,0.9081,0.8823,0.8823,84800.0],["1981-03-25",0.8823,0.8866,0.8737,0.8866,54400.0],["1981-03-26",0.8866,0.8909,0.8737,0.8909,179200.0],["1981-03-27",0.8909,0.8909,0.878,0.878,68800.0],["1981-03-30",0.8823,0.8909,0.8823,0.8909,89600.0],["1981-03-31",0.8909,0.8909,0.878,0.878,22400.0],["1981-04-01",0.878,0.8866,0.878,0.8866,28800.0],["1981-04-02",0.8866,0.8866,0.8694,0.878,48000.0],["1981-04-03",0.878,0.8866,0.8737,0.8866,107200.0],["1981-04-06",0.8866,0.8909,0.878,0.8866,75200.0],["1981-04-07",0.8952,0.8995,0.8952,0.8952,96000.0],["1981-04-08",0.8952,0.9038,0.8909,0.8909,36800.0],["1981-04-09",0.8909,0.8995,0.8909,0.8995,6400.0],["1981-04-10",0.8995,0.9038,0.8952,0.9038,48000.0],["1981-04-13",0.9038,0.9038,0.8909,0.8995,27200.0],["1981-04-14",0.8995,0.9468,0.8866,0.9468,254400.0],["1981-04-15",0.9512,0.9641,0.9512,0.9598,216000.0],["1981-04-16",0.9598,0.9727,0.9512,0.9684,70400.0],["1981-04-20",0.9684,0.977,0.9468,0.9598,67200.0],["1981-04-21",0.9598,0.9856,0.9555,0.9813,65600.0],["1981-04-22",0.9813,1.0071,0.9727,0.9813,180800.0],["1981-04-23",0.9813,1.0329,0.9813,1.0329,214400.0],["1981-04-24",1.0458,1.1018,1.0458,1.0674,585600.0],["1981-04-27",1.0674,1.0674,1.0286,1.0329,196800.0],["1981-04-28",1.0329,1.0458,0.9985,1.0243,257600.0],["1981-04-29",1.0286,1.0631,1.0286,1.0372,196800.0],["1981-04-30",1.0415,1.0674,1.0415,1.0674,163200.0],["1981-05-01",1.0717,1.1276,1.0717,1.0932,161600.0],["1981-05-04",1.0932,1.0932,1.0717,1.0846,176000.0],["1981-05-05",1.0846,1.0889,1.0717,1.0889,144000.0],["1981-05-06",1.0889,1.0932,1.0846,1.0889,60800.0],["1981-05-07",1.0889,1.1104,1.0889,1.1104,75200.0],["1981-05-08",1.1104,1.1448,1.1018,1.1147,147200.0],["1981-05-11",1.1147,1.1147,1.0803,1.0803,123200.0],["1981-05-12",1.076,1.076,1.0587,1.076,81600.0],["1981-05-13",1.076,1.076,1.0544,1.0717,68800.0],["1981-05-14",1.0717,1.0803,1.0674,1.0674,22400.0],["1981-05-15",1.0674,1.0803,1.0631,1.0717,134400.0],["1981-05-18",1.0717,1.076,1.0631,1.0631,27200.0],["1981-05-19",1.0631,1.076,1.0631,1.0717,59200.0],["1981-05-20",1.076,1.0975,1.076,1.0975,33600.0],["1981-05-21",1.0975,1.1104,1.0975,1.1104,41600.0],["1981-05-22",1.1104,1.1104,1.1018,1.1018,44800.0],["1981-05-26",1.0975,1.0975,1.0975,1.0975,8000.0],["1981-05-27",1.0975,1.1018,1.0932,1.0932,16000.0],["1981-05-28",1.0932,1.1104,1.0932,1.1018,33600.0],["1981-05-29",1.1018,1.1104,1.0932,1.0932,67200.0],["1981-06-01",1.0932,1.0932,1.0803,1.0846,49600.0],["1981-06-02",1.0846,1.0846,1.0631,1.0674,49600.0],["1981-06-03",1.0631,1.0631,1.0544,1.0544,17600.0],["1981-06-04",1.0501,1.0501,1.0243,1.0329,51200.0],["1981-06-05",1.0329,1.0501,1.0243,1.0501,33600.0],["1981-06-08",1.0501,1.0501,1.0243,1.0286,59200.0],["1981-06-09",1.0286,1.0329,1.0114,1.0114,27200.0],["1981-06-10",0.9985,0.9985,0.977,0.9899,147200.0],["1981-06-11",0.9899,1.0114,0.977,1.0071,126400.0],["1981-06-12",1.0071,1.0114,0.9985,1.0028,52800.0],["1981-06-15",1.0028,1.0114,0.9942,1.0028,54400.0],["1981-06-16",1.0028,1.02,1.0028,1.0028,38400.0],["1981-06-17",1.0028,1.0071,0.9942,0.9985,14400.0],["1981-06-18",0.9899,0.9899,0.9813,0.9899,17600.0],["1981-06-19",0.9899,0.9899,0.9512,0.9555,115200.0],["1981-06-22",0.9641,0.977,0.9641,0.977,38400.0],["1981-06-23",0.977,0.9899,0.977,0.9856,19200.0],["1981-06-24",0.9856,0.9856,0.9641,0.9684,38400.0],["1981-06-25",0.9684,0.977,0.9598,0.977,33600.0],["1981-06-26",0.977,0.9813,0.9684,0.9813,20800.0],["1981-06-29",0.9813,0.9856,0.9727,0.977,20800.0],["1981-06-30",0.977,0.9899,0.9641,0.9899,251200.0],["1981-07-01",0.9899,0.9899,0.977,0.977,24000.0],["1981-07-02",0.977,0.9813,0.9684,0.9684,32000.0],["1981-07-06",0.9684,0.9813,0.9598,0.9598,32000.0],["1981-07-07",0.9555,0.9555,0.9425,0.9555,48000.0],["1981-07-08",0.9512,0.9512,0.921,0.9253,59200.0],["1981-07-09",0.9253,0.9339,0.9124,0.9253,28800.0],["1981-07-10",0.9296,0.9382,0.9296,0.9382,27200.0],["1981-07-13",0.9382,0.9425,0.921,0.9339,60800.0],["1981-07-14",0.9339,0.9339,0.9253,0.9296,20800.0],["1981-07-15",0.9296,0.9339,0.921,0.9339,19200.0],["1981-07-16",0.9339,0.9468,0.9339,0.9425,33600.0],["1981-07-17",0.9468,0.9512,0.9468,0.9512,6400.0],["1981-07-20",0.9512,0.9555,0.9339,0.9339,35200.0],["1981-07-21",0.9296,0.9296,0.9296,0.9296,3200.0],["1981-07-22",0.9296,0.9641,0.9253,0.9641,145600.0],["1981-07-23",0.9641,0.9813,0.9555,0.9813,33600.0],["1981-07-24",0.9813,1.0286,0.9813,1.0286,174400.0],["1981-07-27",1.0329,1.0501,1.0329,1.0501,49600.0],["1981-07-28",1.0544,1.0674,1.0544,1.0674,49600.0],["1981-07-29",1.0674,1.0803,1.0674,1.0717,54400.0],["1981-07-30",1.0674,1.0674,1.0415,1.0415,288000.0],["1981-07-31",1.0415,1.0501,1.0415,1.0501,32000.0],["1981-08-03",1.0501,1.0674,1.0501,1.0674,100800.0],["1981-08-04",1.0674,1.0803,1.0674,1.0717,62400.0],["1981-08-05",1.0717,1.076,1.0717,1.0717,22400.0],["1981-08-06",1.0717,1.0803,1.0674,1.0674,64000.0],["1981-08-07",1.0674,1.0674,1.0544,1.0674,20800.0],["1981-08-10",1.0674,1.0674,1.0544,1.0544,17600.0],["1981-08-11",1.0544,1.0544,1.0372,1.0372,24000.0],["1981-08-12",1.0329,1.0329,1.0243,1.0243,17600.0],["1981-08-13",1.02,1.02,0.9985,0.9985,27200.0],["1981-08-14",0.9985,1.0028,0.9985,0.9985,8000.0],["1981-08-17",0.9985,1.0071,0.9899,0.9899,32000.0],["1981-08-18",0.9813,0.9813,0.9512,0.9512,57600.0],["1981-08-19",0.9468,0.9468,0.9339,0.9468,22400.0],["1981-08-20",0.9468,0.9468,0.9425,0.9468,17600.0],["1981-08-21",0.9468,0.9641,0.9468,0.9555,75200.0],["1981-08-24",0.9512,0.9512,0.921,0.921,137600.0],["1981-08-25",0.9124,0.9124,0.8823,0.9124,137600.0],["1981-08-26",0.9124,0.921,0.9124,0.921,4800.0],["1981-08-27",0.921,0.9296,0.9124,0.921,24000.0],["1981-08-28",0.921,0.921,0.9124,0.9124,17600.0],["1981-08-31",0.9124,0.9253,0.9038,0.9038,96000.0],["1981-09-01",0.9038,0.9081,0.8952,0.9081,70400.0],["1981-09-02",0.9124,0.921,0.9124,0.9124,16000.0],["1981-09-03",0.9124,0.9425,0.9081,0.9081,110400.0],["1981-09-04",0.9038,0.9038,0.8995,0.8995,43200.0],["1981-09-08",0.8995,0.8995,0.8823,0.8823,72000.0],["1981-09-09",0.8823,0.8866,0.878,0.8866,52800.0],["1981-09-10",0.8866,0.8952,0.8694,0.8952,184000.0],["1981-09-11",0.8952,0.8995,0.8823,0.8909,35200.0],["1981-09-14",0.8909,0.8952,0.8866,0.8952,9600.0],["1981-09-15",0.9038,0.9124,0.9038,0.9038,48000.0],["1981-09-16",0.9038,0.9124,0.8995,0.8995,52800.0],["1981-09-17",0.8995,0.9081,0.8866,0.8866,80000.0],["1981-09-18",0.8866,0.8952,0.8608,0.8608,180800.0],["1981-09-21",0.8608,0.8608,0.8522,0.8522,20800.0],["1981-09-22",0.8608,0.8651,0.8608,0.8651,4800.0],["1981-09-23",0.8608,0.8608,0.8522,0.8608,11200.0],["1981-09-24",0.8522,0.8522,0.8522,0.8522,1600.0],["1981-09-25",0.8522,0.8565,0.8263,0.8263,121600.0],["1981-09-28",0.8263,0.8263,0.7962,0.822,232000.0],["1981-09-29",0.8263,0.8436,0.8263,0.8436,51200.0],["1981-09-30",0.8436,0.8608,0.8393,0.8565,116800.0],["1981-10-01",0.8565,0.8651,0.8522,0.8608,14400.0],["1981-10-02",0.8694,0.9124,0.8694,0.9124,265600.0],["1981-10-05",0.9124,0.9124,0.8952,0.8952,24000.0],["1981-10-06",0.8909,0.8909,0.878,0.8866,96000.0],["1981-10-07",0.8866,0.9124,0.878,0.9124,120000.0],["1981-10-08",0.9167,0.9339,0.9167,0.9253,24000.0],["1981-10-09",0.9296,0.9425,0.9296,0.9296,22400.0],["1981-10-12",0.9296,0.9382,0.921,0.9296,14400.0],["1981-10-13",0.9296,0.9296,0.9296,0.9296,3200.0],["1981-10-14",0.9296,0.9296,0.9081,0.9124,40000.0],["1981-10-15",0.9124,0.9124,0.9081,0.9124,41600.0],["1981-10-16",0.9124,0.9124,0.8995,0.9038,32000.0],["1981-10-19",0.9038,0.9253,0.8995,0.9253,36800.0],["1981-10-20",0.9253,0.9339,0.9167,0.9253,35200.0],["1981-10-21",0.9253,0.9813,0.921,0.977,120000.0],["1981-10-22",0.977,0.9813,0.9641,0.9813,78400.0],["1981-10-23",0.9813,0.9899,0.9813,0.9813,28800.0],["1981-10-26",0.9813,0.9985,0.977,0.9985,38400.0],["1981-10-27",1.0028,1.0286,1.0028,1.0286,35200.0],["1981-10-28",1.0544,1.0803,1.0544,1.076,172800.0],["1981-10-29",1.076,1.076,1.0674,1.0674,24000.0],["1981-10-30",1.0674,1.0846,1.0587,1.0846,104000.0],["1981-11-02",1.0846,1.0889,1.076,1.076,88000.0],["1981-11-03",1.0932,1.162,1.0932,1.1577,236800.0],["1981-11-04",1.1577,1.1793,1.1319,1.1405,281600.0],["1981-11-05",1.1405,1.175,1.1405,1.1491,150400.0],["1981-11-06",1.1491,1.1491,1.1362,1.1448,184000.0],["1981-11-09",1.1448,1.1793,1.1448,1.1663,246400.0],["1981-11-10",1.1663,1.1706,1.1534,1.1577,80000.0],["1981-11-11",1.1577,1.162,1.1491,1.1534,94400.0],["1981-11-12",1.1663,1.2051,1.1663,1.1922,118400.0],["1981-11-13",1.1922,1.2137,1.1922,1.2137,76800.0],["1981-11-16",1.2051,1.2051,1.1879,1.1879,113600.0],["1981-11-17",1.1879,1.1965,1.1793,1.1965,48000.0],["1981-11-18",1.1965,1.2137,1.1922,1.2008,54400.0],["1981-11-19",1.2094,1.218,1.2094,1.218,60800.0],["1981-11-20",1.2309,1.2825,1.2309,1.2825,216000.0],["1981-11-23",1.2782,1.2782,1.2524,1.2524,110400.0],["1981-11-24",1.2524,1.2567,1.2481,1.2567,217600.0],["1981-11-25",1.2567,1.2825,1.2481,1.2782,152000.0],["1981-11-27",1.2782,1.2869,1.2653,1.2825,56000.0],["1981-11-30",1.2825,1.2998,1.2825,1.2912,65600.0],["1981-12-01",1.2912,1.3084,1.2912,1.3084,48000.0],["1981-12-02",1.3041,1.3041,1.2955,1.2955,70400.0],["1981-12-03",1.2955,1.3041,1.2912,1.3041,67200.0],["1981-12-04",1.3084,1.3428,1.3084,1.3342,139200.0],["1981-12-07",1.3342,1.3428,1.2955,1.2955,80000.0],["1981-12-08",1.2912,1.2912,1.2782,1.2782,153600.0],["1981-12-09",1.2782,1.2825,1.2782,1.2825,8000.0],["1981-12-10",1.2825,1.2825,1.2782,1.2782,62400.0],["1981-12-11",1.2825,1.2912,1.2825,1.2869,24000.0],["1981-12-14",1.2869,1.2955,1.2825,1.2869,70400.0],["1981-12-15",1.2869,1.2955,1.2869,1.2955,40000.0],["1981-12-16",1.2955,1.3041,1.2912,1.2998,80000.0],["1981-12-17",1.2998,1.3084,1.2955,1.2955,52800.0],["1981-12-18",1.2955,1.2998,1.2955,1.2998,14400.0],["1981-12-21",1.3041,1.3213,1.3041,1.3213,356800.0],["1981-12-22",1.3213,1.3385,1.3213,1.3213,65600.0],["1981-12-23",1.3213,1.3213,1.3127,1.3127,73600.0],["1981-12-24",1.3127,1.317,1.3084,1.317,48000.0],["1981-12-28",1.3084,1.3084,1.3084,1.3084,9600.0],["1981-12-29",1.3084,1.3084,1.3084,1.3084,32000.0],["1981-12-30",1.3084,1.3084,1.3084,1.3084,43200.0],["1981-12-31",1.3084,1.3084,1.3084,1.3084,20800.0],["1982-01-04",1.3084,1.317,1.3084,1.3084,88000.0],["1982-01-05",1.3084,1.3127,1.3041,1.3041,96000.0],["1982-01-06",1.2912,1.2912,1.261,1.2696,96000.0],["1982-01-07",1.2653,1.2653,1.2567,1.2567,27200.0],["1982-01-08",1.2567,1.2653,1.2524,1.2567,22400.0],["1982-01-11",1.2567,1.2567,1.2352,1.2352,30400.0],["1982-01-12",1.2266,1.2266,1.2094,1.2223,99200.0],["1982-01-13",1.2223,1.2223,1.2223,1.2223,44800.0],["1982-01-14",1.2223,1.2223,1.2094,1.2094,116800.0],["1982-01-15",1.2094,1.2094,1.2051,1.2051,11200.0],["1982-01-18",1.2051,1.2137,1.1965,1.2137,35200.0],["1982-01-19",1.218,1.2309,1.218,1.2266,52800.0],["1982-01-20",1.2266,1.2266,1.218,1.218,27200.0],["1982-01-21",1.218,1.2223,1.2051,1.2137,56000.0],["1982-01-22",1.2051,1.2051,1.1793,1.1793,44800.0],["1982-01-25",1.1793,1.1836,1.1319,1.1319,105600.0],["1982-01-26",1.0975,1.0975,1.0717,1.0975,326400.0],["1982-01-27",1.0975,1.0975,1.0889,1.0889,48000.0],["1982-01-28",1.0889,1.1405,1.0889,1.1319,124800.0],["1982-01-29",1.1793,1.1965,1.1793,1.1965,300800.0],["1982-02-01",1.2008,1.2223,1.2008,1.2008,145600.0],["1982-02-02",1.2008,1.2223,1.1965,1.2051,80000.0],["1982-02-03",1.2137,1.2653,1.2137,1.2567,193600.0],["1982-02-04",1.2567,1.2696,1.2395,1.2653,224000.0],["1982-02-05",1.2696,1.3041,1.2696,1.3041,171200.0],["1982-02-08",1.2955,1.2955,1.2696,1.2696,72000.0],["1982-02-09",1.2653,1.2653,1.2524,1.2567,89600.0],["1982-02-10",1.261,1.2696,1.261,1.2696,80000.0],["1982-02-11",1.2696,1.2782,1.2653,1.2739,49600.0],["1982-02-12",1.2696,1.2696,1.2696,1.2696,6400.0],["1982-02-16",1.2653,1.2653,1.2567,1.2567,30400.0],["1982-02-17",1.2696,1.3084,1.2696,1.2955,107200.0],["1982-02-18",1.2955,1.3084,1.2955,1.2998,44800.0],["1982-02-19",1.2998,1.2998,1.2998,1.2998,121600.0],["1982-02-22",1.2998,1.2998,1.2825,1.2825,52800.0],["1982-02-23",1.2782,1.2782,1.2653,1.2782,32000.0],["1982-02-24",1.2782,1.2869,1.2696,1.2696,41600.0],["1982-02-25",1.2696,1.2825,1.2524,1.2524,140800.0],["1982-02-26",1.2524,1.2567,1.2051,1.2137,220800.0],["1982-03-01",1.2051,1.2051,1.1879,1.1965,120000.0],["1982-03-02",1.1965,1.2008,1.1706,1.1706,52800.0],["1982-03-03",1.1577,1.1577,1.1018,1.1018,195200.0],["1982-03-04",1.1018,1.1018,1.0329,1.0329,260800.0],["1982-03-05",1.0329,1.0458,1.0157,1.0415,305600.0],["1982-03-08",1.0415,1.0458,1.0243,1.0243,156800.0],["1982-03-09",1.0243,1.0286,0.9899,1.0286,404800.0],["1982-03-10",1.0243,1.0243,1.0157,1.0157,17600.0],["1982-03-11",1.0114,1.0114,1.0071,1.0114,190400.0],["1982-03-12",1.0114,1.0114,1.0114,1.0114,6400.0],["1982-03-15",1.0114,1.0329,1.0071,1.0329,192000.0],["1982-03-16",1.0329,1.0415,1.0243,1.0415,80000.0],["1982-03-17",1.0501,1.0674,1.0501,1.0674,65600.0],["1982-03-18",1.0674,1.1104,1.0631,1.1061,177600.0],["1982-03-19",1.1104,1.1147,1.1104,1.1147,72000.0],["1982-03-22",1.1147,1.1147,1.1061,1.1104,27200.0],["1982-03-23",1.1147,1.1491,1.1147,1.1405,118400.0],["1982-03-24",1.1405,1.1491,1.1362,1.1362,11200.0],["1982-03-25",1.1362,1.1448,1.1276,1.1448,30400.0],["1982-03-26",1.1448,1.1448,1.1233,1.1233,108800.0],["1982-03-29",1.1233,1.1319,1.119,1.1276,20800.0],["1982-03-30",1.1362,1.1706,1.1362,1.1706,257600.0],["1982-03-31",1.162,1.162,1.1448,1.1448,206400.0],["1982-04-01",1.1534,1.175,1.1534,1.175,40000.0],["1982-04-02",1.1706,1.1706,1.162,1.1706,25600.0],["1982-04-05",1.1706,1.1879,1.162,1.1879,48000.0],["1982-04-06",1.1879,1.1922,1.1793,1.1922,19200.0],["1982-04-07",1.1922,1.1965,1.1879,1.1965,41600.0],["1982-04-08",1.2008,1.2137,1.2008,1.2137,41600.0],["1982-04-12",1.2137,1.2309,1.2051,1.2137,57600.0],["1982-04-13",1.2137,1.218,1.2008,1.2008,51200.0],["1982-04-14",1.2008,1.2137,1.1965,1.2137,25600.0],["1982-04-15",1.2137,1.2223,1.2051,1.2137,49600.0],["1982-04-16",1.218,1.2309,1.218,1.2309,27200.0],["1982-04-19",1.2309,1.2481,1.2223,1.2481,65600.0],["1982-04-20",1.2395,1.2395,1.2309,1.2309,19200.0],["1982-04-21",1.2309,1.2395,1.2309,1.2309,6400.0],["1982-04-22",1.2352,1.2438,1.2352,1.2352,16000.0],["1982-04-23",1.2309,1.2309,1.2137,1.2137,112000.0],["1982-04-26",1.2137,1.2137,1.1879,1.1879,54400.0],["1982-04-27",1.1879,1.1879,1.1706,1.1836,76800.0],["1982-04-28",1.1879,1.1965,1.1879,1.1879,14400.0],["1982-04-29",1.1879,1.1879,1.1836,1.1836,12800.0],["1982-04-30",1.1836,1.2137,1.1793,1.2137,257600.0],["1982-05-03",1.2137,1.2137,1.2051,1.2051,17600.0],["1982-05-04",1.2137,1.2266,1.2137,1.2223,112000.0],["1982-05-05",1.2223,1.2223,1.2137,1.2223,155200.0],["1982-05-06",1.2653,1.2653,1.2309,1.2653,154400.0],["1982-05-07",1.2653,1.2912,1.2653,1.2739,116800.0],["1982-05-10",1.2739,1.2912,1.2653,1.2912,144000.0],["1982-05-11",1.2912,1.2998,1.2912,1.2998,67200.0],["1982-05-12",1.2912,1.2912,1.2739,1.2912,23200.0],["1982-05-13",1.2912,1.2912,1.2653,1.2653,116800.0],["1982-05-14",1.2653,1.2912,1.2653,1.2912,77600.0],["1982-05-17",1.2912,1.2912,1.2739,1.2739,112800.0],["1982-05-18",1.2739,1.2825,1.2567,1.2567,196000.0],["1982-05-19",1.2481,1.2481,1.2395,1.2481,34400.0],["1982-05-20",1.2309,1.2309,1.2137,1.2137,32000.0],["1982-05-21",1.2051,1.2051,1.1793,1.1965,26400.0],["1982-05-24",1.1879,1.1879,1.162,1.162,8800.0],["1982-05-25",1.162,1.1706,1.1448,1.162,28000.0],["1982-05-26",1.162,1.162,1.1018,1.1018,282400.0],["1982-05-27",1.1018,1.1018,1.1018,1.1018,7200.0],["1982-05-28",1.0932,1.0932,1.0674,1.0846,188000.0],["1982-06-01",1.0846,1.1018,1.076,1.0932,85600.0],["1982-06-02",1.0932,1.1018,1.0932,1.1018,7200.0],["1982-06-03",1.1018,1.1104,1.1018,1.1104,252000.0],["1982-06-04",1.1104,1.1534,1.1018,1.119,159200.0],["1982-06-07",1.119,1.1276,1.119,1.1276,16800.0],["1982-06-08",1.1276,1.1276,1.119,1.1276,18400.0],["1982-06-09",1.1276,1.1276,1.1018,1.1104,52000.0],["1982-06-10",1.1018,1.1018,1.1018,1.1018,7200.0],["1982-06-11",1.1018,1.119,1.1018,1.1104,55200.0],["1982-06-14",1.1104,1.119,1.1018,1.1018,14400.0],["1982-06-15",1.1018,1.1018,1.0846,1.0846,125600.0],["1982-06-16",1.0932,1.1018,1.0932,1.1018,59200.0],["1982-06-17",1.1018,1.1018,1.0846,1.0846,19200.0],["1982-06-18",1.0846,1.1018,1.0846,1.0846,36000.0],["1982-06-21",1.0846,1.0932,1.0846,1.0846,32800.0],["1982-06-22",1.0932,1.1018,1.0932,1.1018,66400.0],["1982-06-23",1.1018,1.1018,1.0846,1.1018,30400.0],["1982-06-24",1.1018,1.1018,1.0932,1.0932,24000.0],["1982-06-25",1.0932,1.1018,1.0932,1.1018,30400.0],["1982-06-28",1.1018,1.1018,1.0932,1.0932,4000.0],["1982-06-29",1.0932,1.1018,1.0846,1.0932,8000.0],["1982-06-30",1.0932,1.1018,1.0932,1.1018,28800.0],["1982-07-01",1.1018,1.1018,1.1018,1.1018,14400.0],["1982-07-02",1.0846,1.0846,1.0846,1.0846,24000.0],["1982-07-06",1.1018,1.1104,1.1018,1.1104,65600.0],["1982-07-07",1.1104,1.1104,1.0846,1.1104,58400.0],["1982-07-08",1.1104,1.1104,1.0932,1.1018,32000.0],["1982-07-09",1.1104,1.1534,1.1104,1.1534,238400.0],["1982-07-12",1.1534,1.1706,1.1534,1.1706,100800.0],["1982-07-13",1.1706,1.1965,1.162,1.1879,192000.0],["1982-07-14",1.1879,1.2051,1.162,1.1879,94400.0],["1982-07-15",1.2051,1.2223,1.2051,1.2137,95200.0],["1982-07-16",1.1965,1.1965,1.1706,1.1965,61600.0],["1982-07-19",1.1965,1.2051,1.1879,1.1965,86400.0],["1982-07-20",1.1965,1.2051,1.1965,1.2051,116800.0],["1982-07-21",1.1965,1.1965,1.1706,1.1706,97600.0],["1982-07-22",1.1706,1.1965,1.1534,1.1965,184800.0],["1982-07-23",1.1965,1.2051,1.0501,1.0674,186400.0],["1982-07-26",1.0329,1.0329,0.9382,0.9641,415200.0],["1982-07-27",0.9641,0.9813,0.9468,0.9468,491200.0],["1982-07-28",0.9468,0.9555,0.9124,0.9124,377600.0],["1982-07-29",0.9124,0.9382,0.9038,0.9382,53600.0],["1982-07-30",0.9382,0.9555,0.9382,0.9555,104000.0],["1982-08-02",0.9555,0.9727,0.9382,0.9382,152000.0],["1982-08-03",0.9468,0.9641,0.9468,0.9555,238400.0],["1982-08-04",0.9468,0.9468,0.9124,0.9468,91200.0],["1982-08-05",0.9296,0.9296,0.8952,0.8952,227200.0],["1982-08-06",0.8952,0.8952,0.8694,0.8866,52000.0],["1982-08-09",0.878,0.878,0.8349,0.878,244800.0],["1982-08-10",0.878,0.878,0.8436,0.8694,17600.0],["1982-08-11",0.8694,0.921,0.8608,0.921,128000.0],["1982-08-12",0.921,0.921,0.8952,0.921,50400.0],["1982-08-13",0.921,0.921,0.8952,0.9124,56000.0],["1982-08-16",0.9124,0.9296,0.9124,0.9296,34400.0],["1982-08-17",0.9296,0.9555,0.921,0.9555,22400.0],["1982-08-18",0.9641,1.0157,0.9641,0.9813,185600.0],["1982-08-19",0.9813,1.0071,0.9813,1.0071,188000.0],["1982-08-20",1.0071,1.0071,0.9641,0.9641,219200.0],["1982-08-23",0.9641,0.9813,0.9468,0.9727,151200.0],["1982-08-24",0.9727,0.9813,0.9296,0.9555,285600.0],["1982-08-25",0.9641,0.9813,0.9641,0.9641,69600.0],["1982-08-26",0.9813,1.0674,0.9813,1.0329,175200.0],["1982-08-27",1.0329,1.0587,1.0329,1.0587,28800.0],["1982-08-30",1.0587,1.0932,1.0415,1.076,48800.0],["1982-08-31",1.076,1.1018,1.0674,1.0674,48000.0],["1982-09-01",1.0674,1.0932,1.0587,1.0846,72800.0],["1982-09-02",1.0846,1.0846,1.0674,1.076,51200.0],["1982-09-03",1.076,1.1018,1.0674,1.076,110400.0],["1982-09-07",1.076,1.0846,1.0501,1.076,58400.0],["1982-09-08",1.076,1.0932,1.076,1.0846,42400.0],["1982-09-09",1.0846,1.1276,1.0846,1.0846,83200.0],["1982-09-10",1.0846,1.1018,1.0846,1.1018,12000.0],["1982-09-13",1.1018,1.119,1.0846,1.1104,38400.0],["1982-09-14",1.1104,1.1276,1.1018,1.1276,21600.0],["1982-09-15",1.1276,1.1448,1.1276,1.1448,26400.0],["1982-09-16",1.1448,1.1879,1.1448,1.1534,143200.0],["1982-09-17",1.1534,1.1793,1.1362,1.162,40800.0],["1982-09-20",1.1534,1.1534,1.119,1.119,116800.0],["1982-09-21",1.119,1.1362,1.119,1.1362,78400.0],["1982-09-22",1.1362,1.1448,1.119,1.1362,114400.0],["1982-09-23",1.119,1.119,1.076,1.1018,72800.0],["1982-09-24",1.1018,1.1018,1.0674,1.0674,60000.0],["1982-09-27",1.0674,1.0674,1.0415,1.0587,40000.0],["1982-09-28",1.0587,1.076,1.0587,1.0674,183200.0],["1982-09-29",1.0674,1.0674,1.0501,1.0587,16000.0],["1982-09-30",1.0587,1.0674,1.0501,1.0674,17600.0],["1982-10-01",1.0674,1.1018,1.0587,1.1018,28800.0],["1982-10-04",1.1018,1.1018,1.0846,1.0932,41600.0],["1982-10-05",1.1104,1.3256,1.1104,1.3084,2636000.0],["1982-10-06",1.3084,1.3428,1.2739,1.2739,2284800.0],["1982-10-07",1.2912,1.3342,1.2912,1.2998,913600.0],["1982-10-08",1.317,1.4633,1.317,1.4547,813600.0],["1982-10-11",1.4547,1.4977,1.3944,1.4203,547200.0],["1982-10-12",1.4031,1.4031,1.3256,1.3256,304000.0],["1982-10-13",1.3256,1.3428,1.2825,1.2998,332800.0],["1982-10-14",1.2998,1.3256,1.2912,1.3256,230400.0],["1982-10-15",1.3428,1.4117,1.3428,1.3945,585600.0],["1982-10-18",1.4031,1.515,1.4031,1.4891,480800.0],["1982-10-19",1.4891,1.5752,1.4805,1.4977,465600.0],["1982-10-20",1.4977,1.515,1.4375,1.4633,471200.0],["1982-10-21",1.4633,1.4805,1.3514,1.3686,388800.0],["1982-10-22",1.3772,1.4289,1.3772,1.3858,219200.0],["1982-10-25",1.3686,1.3686,1.3256,1.3342,173600.0],["1982-10-26",1.3342,1.3686,1.2998,1.3342,283200.0],["1982-10-27",1.3342,1.4977,1.3342,1.4375,813600.0],["1982-10-28",1.4547,1.5236,1.4547,1.4805,912800.0],["1982-10-29",1.4805,1.4977,1.4805,1.4805,536800.0],["1982-11-01",1.4805,1.5236,1.4805,1.4977,372800.0],["1982-11-02",1.4977,1.5322,1.4289,1.4461,368800.0],["1982-11-03",1.3772,1.3772,1.2825,1.3342,660800.0],["1982-11-04",1.3342,1.3342,1.2739,1.2739,440800.0],["1982-11-05",1.2739,1.3256,1.2653,1.3256,305600.0],["1982-11-08",1.3256,1.3428,1.3084,1.3342,132000.0],["1982-11-09",1.3342,1.3342,1.2739,1.2912,123200.0],["1982-11-10",1.2912,1.3084,1.2739,1.2912,264800.0],["1982-11-11",1.2912,1.2912,1.2395,1.2825,116000.0],["1982-11-12",1.2825,1.2998,1.2653,1.2653,88800.0],["1982-11-15",1.2481,1.2481,1.2137,1.2309,116000.0],["1982-11-16",1.2309,1.2567,1.1793,1.2137,233600.0],["1982-11-17",1.2309,1.2739,1.2309,1.2395,256000.0],["1982-11-18",1.2395,1.2998,1.2395,1.2739,128800.0],["1982-11-19",1.2739,1.3084,1.2739,1.3084,181600.0],["1982-11-22",1.3084,1.3256,1.2567,1.2567,175200.0],["1982-11-23",1.2567,1.2912,1.2395,1.2395,212000.0],["1982-11-24",1.2395,1.2825,1.2395,1.2739,107200.0],["1982-11-26",1.2739,1.2739,1.2653,1.2739,24000.0],["1982-11-29",1.2739,1.2912,1.2739,1.2739,123200.0],["1982-11-30",1.2739,1.3084,1.2567,1.3084,284800.0],["1982-12-01",1.3084,1.3084,1.2825,1.2998,163200.0],["1982-12-02",1.2998,1.36,1.2998,1.3428,276800.0],["1982-12-03",1.3514,1.3944,1.3514,1.3772,139200.0],["1982-12-06",1.3772,1.4461,1.3686,1.4375,142400.0],["1982-12-07",1.4375,1.4891,1.4203,1.4461,240000.0],["1982-12-08",1.4461,1.4633,1.4117,1.4375,64000.0],["1982-12-09",1.4375,1.4375,1.3944,1.4289,106400.0],["1982-12-10",1.4375,1.4805,1.4375,1.4633,222400.0],["1982-12-13",1.4633,1.4719,1.4461,1.4547,72000.0],["1982-12-14",1.4547,1.4805,1.3858,1.3858,232800.0],["1982-12-15",1.3858,1.3944,1.36,1.3858,204800.0],["1982-12-16",1.3858,1.4117,1.3686,1.4117,46400.0],["1982-12-17",1.4117,1.4375,1.4031,1.4117,28000.0],["1982-12-20",1.4031,1.4031,1.3686,1.3772,68000.0],["1982-12-21",1.3772,1.4203,1.3772,1.4031,97600.0],["1982-12-22",1.4031,1.4289,1.3686,1.3858,116800.0],["1982-12-23",1.3858,1.4117,1.3772,1.3772,87200.0],["1982-12-27",1.3772,1.4203,1.3772,1.4031,115200.0],["1982-12-28",1.4031,1.4117,1.3342,1.3342,92000.0],["1982-12-29",1.3342,1.3686,1.317,1.3514,76000.0],["1982-12-30",1.3514,1.3686,1.3428,1.3514,38400.0],["1982-12-31",1.3514,1.3686,1.3342,1.3342,28800.0],["1983-01-03",1.3342,1.36,1.3342,1.3428,28000.0],["1983-01-04",1.3428,1.36,1.3342,1.3342,72800.0],["1983-01-05",1.3342,1.3514,1.3342,1.3428,42400.0],["1983-01-06",1.3428,1.3686,1.3428,1.3514,84800.0],["1983-01-07",1.3514,1.3686,1.317,1.317,156000.0],["1983-01-10",1.317,1.3772,1.317,1.36,116000.0],["1983-01-11",1.36,1.3772,1.3428,1.3772,84000.0],["1983-01-12",1.3772,1.4289,1.36,1.3858,386400.0],["1983-01-13",1.3945,1.4203,1.3945,1.3945,124000.0],["1983-01-14",1.3944,1.4031,1.3772,1.3772,78400.0],["1983-01-17",1.3772,1.3944,1.3772,1.3858,104800.0],["1983-01-18",1.3858,1.4117,1.3686,1.3772,83200.0],["1983-01-19",1.3772,1.3944,1.3686,1.3772,220000.0],["1983-01-20",1.3772,1.4031,1.3772,1.3772,62400.0],["1983-01-21",1.3858,1.4031,1.3858,1.3945,34400.0],["1983-01-24",1.3944,1.3944,1.3514,1.36,71200.0],["1983-01-25",1.36,1.3945,1.36,1.3945,101600.0],["1983-01-26",1.3944,1.3944,1.3772,1.3772,88800.0],["1983-01-27",1.3772,1.4117,1.3686,1.4031,116800.0],["1983-01-28",1.4031,1.4289,1.3858,1.3858,72800.0],["1983-01-31",1.3858,1.3945,1.3772,1.3945,17600.0],["1983-02-01",1.3944,1.3944,1.3686,1.3858,55200.0],["1983-02-02",1.3858,1.3944,1.3686,1.3686,34400.0],["1983-02-03",1.3686,1.3858,1.3686,1.3686,46400.0],["1983-02-04",1.3686,1.3944,1.3686,1.3858,46400.0],["1983-02-07",1.3858,1.3944,1.3686,1.3858,41600.0],["1983-02-08",1.3858,1.4031,1.3858,1.3858,60000.0],["1983-02-09",1.3858,1.3858,1.3686,1.3772,46400.0],["1983-02-10",1.3772,1.4031,1.3686,1.3858,68000.0],["1983-02-11",1.3858,1.3858,1.36,1.36,39200.0],["1983-02-14",1.36,1.3772,1.36,1.3686,50400.0],["1983-02-15",1.3686,1.3858,1.3256,1.3342,92800.0],["1983-02-16",1.3256,1.3256,1.2912,1.2912,84000.0],["1983-02-17",1.2998,1.36,1.2998,1.3514,136000.0],["1983-02-18",1.3514,1.3686,1.3428,1.3686,36000.0],["1983-02-22",1.3686,1.3944,1.36,1.3772,65600.0],["1983-02-23",1.3772,1.3858,1.3686,1.3772,68800.0],["1983-02-24",1.3772,1.4031,1.3428,1.3858,195200.0],["1983-02-25",1.3944,1.5322,1.3944,1.5322,231200.0],["1983-02-28",1.5322,1.5322,1.4977,1.5236,160000.0],["1983-03-01",1.5236,1.5236,1.5064,1.5064,65600.0],["1983-03-02",1.5064,1.5236,1.5064,1.5064,92800.0],["1983-03-03",1.5064,1.5408,1.5064,1.5322,85600.0],["1983-03-04",1.5322,1.6096,1.5236,1.601,148800.0],["1983-03-07",1.6182,1.6699,1.6182,1.6355,125600.0],["1983-03-08",1.6355,1.6355,1.5838,1.5838,124000.0],["1983-03-09",1.5838,1.601,1.5408,1.5924,105600.0],["1983-03-10",1.601,1.6355,1.601,1.6183,56000.0],["1983-03-11",1.6182,1.6269,1.5752,1.5752,60000.0],["1983-03-14",1.558,1.558,1.5322,1.5322,30400.0],["1983-03-15",1.5322,1.5752,1.515,1.5666,48800.0],["1983-03-16",1.5666,1.5752,1.5494,1.5494,28800.0],["1983-03-17",1.5322,1.5322,1.515,1.5322,28000.0],["1983-03-18",1.5322,1.5494,1.5322,1.5322,27200.0],["1983-03-21",1.5322,1.5752,1.5236,1.5752,24000.0],["1983-03-22",1.5752,1.5924,1.5752,1.5752,15200.0],["1983-03-23",1.5752,1.6096,1.5752,1.5924,36000.0],["1983-03-24",1.5924,1.6096,1.5924,1.6096,24000.0],["1983-03-25",1.6096,1.6096,1.5752,1.601,34400.0],["1983-03-28",1.601,1.601,1.5752,1.5752,65600.0],["1983-03-29",1.5752,1.5838,1.5494,1.5494,40000.0],["1983-03-30",1.5494,1.558,1.5322,1.5408,19200.0],["1983-03-31",1.5408,1.5408,1.515,1.515,11200.0],["1983-04-04",1.5064,1.5064,1.4633,1.4633,73600.0],["1983-04-05",1.4633,1.4891,1.4633,1.4719,28800.0],["1983-04-06",1.4719,1.4719,1.4461,1.4547,21600.0],["1983-04-07",1.4547,1.4805,1.4547,1.4719,57600.0],["1983-04-08",1.4719,1.4977,1.4633,1.4977,169600.0],["1983-04-11",1.4977,1.558,1.4891,1.558,284800.0],["1983-04-12",1.558,1.5924,1.5494,1.5924,79200.0],["1983-04-13",1.5924,1.6096,1.5666,1.5666,53600.0],["1983-04-14",1.5666,1.5838,1.5322,1.5838,48800.0],["1983-04-15",1.5838,1.6269,1.5838,1.6269,59200.0],["1983-04-18",1.6269,1.6355,1.601,1.601,61600.0],["1983-04-19",1.601,1.601,1.5752,1.5752,30400.0],["1983-04-20",1.5752,1.6096,1.5752,1.5838,438400.0],["1983-04-21",1.5838,1.6096,1.5752,1.5752,46400.0],["1983-04-22",1.5752,1.601,1.5494,1.5924,62400.0],["1983-04-25",1.5838,1.5838,1.5408,1.5408,44000.0],["1983-04-26",1.5408,1.5752,1.5408,1.5752,148800.0],["1983-04-27",1.5752,1.601,1.5494,1.5666,189600.0],["1983-04-28",1.5666,1.6182,1.558,1.601,142400.0],["1983-04-29",1.6182,1.7388,1.6182,1.7215,145600.0],["1983-05-02",1.7215,1.7302,1.6871,1.6957,46400.0],["1983-05-03",1.6957,1.7043,1.6699,1.6699,48800.0],["1983-05-04",1.6699,1.7474,1.6699,1.7474,47200.0],["1983-05-05",1.7474,1.7646,1.7474,1.7474,32000.0],["1983-05-06",1.7474,1.8334,1.7474,1.8248,83200.0],["1983-05-09",1.8248,1.8421,1.8162,1.8248,48000.0],["1983-05-10",1.8248,1.8593,1.8162,1.8162,62400.0],["1983-05-11",1.8162,1.8248,1.8162,1.8162,29600.0],["1983-05-12",1.8162,1.8248,1.7904,1.799,61600.0],["1983-05-13",1.8334,1.8765,1.8334,1.8679,49600.0],["1983-05-16",1.842,1.842,1.7818,1.799,134400.0],["1983-05-17",1.8162,1.8593,1.8162,1.8593,45600.0],["1983-05-18",1.8593,1.8593,1.8421,1.8421,16000.0],["1983-05-19",1.8421,1.8507,1.8334,1.8421,20000.0],["1983-05-20",1.8248,1.8248,1.7904,1.8162,32800.0],["1983-05-23",1.8162,1.8248,1.799,1.8076,18400.0],["1983-05-24",1.799,1.799,1.7732,1.7732,16000.0],["1983-05-25",1.7732,1.7818,1.7474,1.7474,30400.0],["1983-05-26",1.7388,1.7388,1.7043,1.7129,24800.0],["1983-05-27",1.6957,1.6957,1.6613,1.6613,23200.0],["1983-05-31",1.6785,1.6957,1.6785,1.6871,29600.0],["1983-06-01",1.6871,1.6871,1.6699,1.6785,13600.0],["1983-06-02",1.6699,1.6699,1.6355,1.6355,24800.0],["1983-06-03",1.6355,1.6785,1.6355,1.6785,83200.0],["1983-06-06",1.6871,1.7043,1.6871,1.7043,38400.0],["1983-06-07",1.7215,1.7215,1.7215,1.7215,15200.0],["1983-06-08",1.7215,1.756,1.7215,1.7388,19200.0],["1983-06-09",1.7388,1.7388,1.7301,1.7301,64800.0],["1983-06-10",1.7302,1.7474,1.7302,1.7474,20800.0],["1983-06-13",1.7646,1.842,1.7646,1.8334,120800.0],["1983-06-14",1.8334,1.8421,1.8248,1.8421,34400.0],["1983-06-15",1.8421,1.8421,1.8248,1.8248,16800.0],["1983-06-16",1.8248,1.8765,1.8248,1.8765,33600.0],["1983-06-17",1.8679,1.8679,1.8421,1.8421,17600.0],["1983-06-20",1.8421,1.8507,1.8334,1.8421,20800.0],["1983-06-21",1.8421,1.8421,1.8162,1.8248,19200.0],["1983-06-22",1.8248,1.8248,1.8076,1.8076,13600.0],["1983-06-23",1.8076,1.8076,1.8076,1.8076,1600.0],["1983-06-24",1.8076,1.8162,1.799,1.8162,19200.0],["1983-06-27",1.8162,1.8765,1.799,1.8765,105600.0],["1983-06-28",1.8765,1.8851,1.8421,1.8421,60800.0],["1983-06-29",1.8421,1.8507,1.8248,1.8248,34400.0],["1983-06-30",1.8248,1.8248,1.8248,1.8248,7200.0],["1983-07-01",1.8334,1.842,1.8334,1.8334,12000.0],["1983-07-05",1.8421,1.8593,1.8421,1.8421,50400.0],["1983-07-06",1.8421,1.8593,1.8248,1.8248,47200.0],["1983-07-07",1.8248,1.8248,1.8162,1.8248,19200.0],["1983-07-08",1.8248,1.8421,1.8248,1.8248,12800.0],["1983-07-11",1.8248,1.8593,1.8162,1.8162,51200.0],["1983-07-12",1.8162,1.8162,1.8076,1.8076,11200.0],["1983-07-13",1.799,1.799,1.799,1.799,18400.0],["1983-07-14",1.799,1.8076,1.799,1.799,15200.0],["1983-07-15",1.7904,1.7904,1.7904,1.7904,12800.0],["1983-07-18",1.7904,1.7904,1.7818,1.7818,24800.0],["1983-07-19",1.7818,1.7818,1.756,1.7732,67200.0],["1983-07-20",1.7732,1.799,1.7732,1.7904,21600.0],["1983-07-21",1.7904,1.9281,1.7818,1.9281,277600.0],["1983-07-22",1.9281,1.9712,1.9281,1.9453,62400.0],["1983-07-25",1.9453,1.997,1.9109,1.997,116800.0],["1983-07-26",1.997,2.04,1.9884,2.0056,248000.0],["1983-07-27",2.0142,2.0314,2.0142,2.0142,43200.0],["1983-07-28",2.0142,2.0142,1.9884,1.9884,64800.0],["1983-07-29",1.9798,1.9798,1.9109,1.9367,246400.0],["1983-08-01",1.9281,1.9281,1.8593,1.8593,54400.0],["1983-08-02",1.8593,1.8851,1.8248,1.8851,117600.0],["1983-08-03",1.8851,1.8851,1.8593,1.8765,36800.0],["1983-08-04",1.8765,1.8851,1.8162,1.8334,40000.0],["1983-08-05",1.8507,1.8765,1.8507,1.8765,13600.0],["1983-08-08",1.8765,1.8851,1.8679,1.8679,21600.0],["1983-08-09",1.8679,1.8679,1.8421,1.8421,61600.0],["1983-08-10",1.8334,1.8334,1.756,1.7646,58400.0],["1983-08-11",1.7646,1.7732,1.7474,1.7474,31200.0],["1983-08-12",1.756,1.8076,1.756,1.8076,108800.0],["1983-08-15",1.8076,1.8248,1.8076,1.8248,24800.0],["1983-08-16",1.8248,1.8421,1.8248,1.8248,16000.0],["1983-08-17",1.8334,1.8507,1.8334,1.8334,31200.0],["1983-08-18",1.8334,1.8593,1.8248,1.8421,13600.0],["1983-08-19",1.8421,1.8765,1.8248,1.8765,37600.0],["1983-08-22",1.8679,1.8679,1.8593,1.8593,39200.0],["1983-08-23",1.8593,1.8679,1.8507,1.8593,24000.0],["1983-08-24",1.8593,1.8679,1.8507,1.8679,36000.0],["1983-08-25",1.8679,1.9109,1.8507,1.9109,84000.0],["1983-08-26",1.9109,1.9626,1.9109,1.954,22400.0],["1983-08-29",1.954,1.9798,1.9367,1.9712,52800.0],["1983-08-30",1.9798,1.9884,1.9798,1.9798,39200.0],["1983-08-31",1.9798,2.0831,1.9798,2.0831,68000.0],["1983-09-01",2.0831,2.1003,2.0745,2.0831,103200.0],["1983-09-02",2.1003,2.1605,2.1003,2.1605,263200.0],["1983-09-06",2.1433,2.1433,2.1003,2.1003,100800.0],["1983-09-07",2.1003,2.1003,2.0314,2.0314,51200.0],["1983-09-08",2.0314,2.0314,2.0056,2.0228,36800.0],["1983-09-09",2.0228,2.0486,2.0056,2.0228,24800.0],["1983-09-12",2.0314,2.04,2.0314,2.0314,15200.0],["1983-09-13",1.9884,1.9884,1.9626,1.9626,85600.0],["1983-09-14",1.9626,1.9884,1.9281,1.9884,76800.0],["1983-09-15",1.997,2.0142,1.997,1.997,14400.0],["1983-09-16",1.997,2.0228,1.9798,2.0142,45600.0],["1983-09-19",2.0314,2.0659,2.0314,2.0659,52800.0],["1983-09-20",2.0572,2.0572,2.04,2.0486,12800.0],["1983-09-21",2.0486,2.0745,2.0486,2.0486,34400.0],["1983-09-22",2.0486,2.0486,2.0228,2.0228,20000.0],["1983-09-23",2.0142,2.0142,1.9798,1.9798,35200.0],["1983-09-26",1.9798,2.0228,1.9798,2.0228,37600.0],["1983-09-27",2.0228,2.0314,1.997,2.0228,53600.0],["1983-09-28",2.0228,2.04,1.9798,1.9798,36800.0],["1983-09-29",1.9798,1.9798,1.9712,1.9712,4800.0],["1983-09-30",1.9712,1.9798,1.9626,1.9798,12800.0],["1983-10-03",1.9798,1.9798,1.9626,1.9712,13600.0],["1983-10-04",1.9712,1.9884,1.954,1.9712,16000.0],["1983-10-05",1.9712,1.9884,1.954,1.9798,149600.0],["1983-10-06",1.9884,2.0572,1.9884,2.0572,183200.0],["1983-10-07",2.1519,2.2294,2.1519,2.1691,271200.0],["1983-10-10",2.1691,2.2552,2.1519,2.2466,132800.0],["1983-10-11",2.2294,2.2294,2.195,2.2122,95200.0],["1983-10-12",2.1864,2.1864,2.1519,2.1519,95200.0],["1983-10-13",2.1519,2.1691,2.1519,2.1691,25600.0],["1983-10-14",2.1691,2.1864,2.1691,2.1691,53600.0],["1983-10-17",2.1519,2.1519,2.1347,2.1519,28000.0],["1983-10-18",2.1691,2.1778,2.1691,2.1691,17600.0],["1983-10-19",2.1691,2.195,2.1519,2.1778,35200.0],["1983-10-20",2.1778,2.2036,2.1691,2.1778,52800.0],["1983-10-21",2.1605,2.1605,2.1089,2.1089,185600.0],["1983-10-24",2.0831,2.0831,2.04,2.0745,112000.0],["1983-10-25",2.0745,2.0917,2.04,2.0572,59200.0],["1983-10-26",2.0486,2.0486,1.9023,1.9195,200000.0],["1983-10-27",1.9195,1.9626,1.9109,1.9281,148800.0],["1983-10-28",1.9281,1.9626,1.9281,1.9626,22400.0],["1983-10-31",1.9626,1.9798,1.9453,1.9453,20000.0],["1983-11-01",1.9453,1.9453,1.9367,1.9367,5600.0],["1983-11-02",1.9367,1.9626,1.9367,1.9626,88000.0],["1983-11-03",1.9626,1.9626,1.9195,1.9367,60800.0],["1983-11-04",1.9195,1.9195,1.9109,1.9109,45600.0],["1983-11-07",1.9109,1.9281,1.9109,1.9109,15200.0],["1983-11-08",1.9109,1.9281,1.9109,1.9281,12000.0],["1983-11-09",1.9281,1.9367,1.9281,1.9281,22400.0],["1983-11-10",1.9281,1.9453,1.9195,1.9281,51200.0],["1983-11-11",1.9281,1.9626,1.9281,1.9626,49600.0],["1983-11-14",1.9712,1.997,1.9712,1.9884,22400.0],["1983-11-15",1.9884,2.0056,1.9884,1.997,18400.0],["1983-11-16",1.997,2.0228,1.997,2.0228,44800.0],["1983-11-17",2.0228,2.04,2.0056,2.04,39200.0],["1983-11-18",2.04,2.0486,2.0228,2.0486,19200.0],["1983-11-21",2.0486,2.0486,2.0228,2.0486,31200.0],["1983-11-22",2.0314,2.0314,2.0142,2.0142,18400.0],["1983-11-23",2.0056,2.0056,1.9798,1.9798,35200.0],["1983-11-25",1.9798,1.9798,1.9626,1.9626,36800.0],["1983-11-28",1.9626,1.9798,1.9453,1.9453,23200.0],["1983-11-29",1.9453,1.954,1.9195,1.9281,16800.0],["1983-11-30",1.9281,1.9367,1.9281,1.9367,12800.0],["1983-12-01",1.9195,1.9195,1.9023,1.9109,21600.0],["1983-12-02",1.9023,1.9023,1.8851,1.8937,24800.0],["1983-12-05",1.8851,1.8851,1.8334,1.8507,33600.0],["1983-12-06",1.8334,1.8334,1.7818,1.8162,92800.0],["1983-12-07",1.8162,1.8679,1.8162,1.8593,113600.0],["1983-12-08",1.8507,1.8507,1.8334,1.8334,153600.0],["1983-12-09",1.8421,1.8765,1.8421,1.8765,26400.0],["1983-12-12",1.8765,1.8765,1.8593,1.8593,20800.0],["1983-12-13",1.8593,1.8679,1.8334,1.8421,92800.0],["1983-12-14",1.8421,1.8593,1.8421,1.8507,21600.0],["1983-12-15",1.8507,1.8593,1.8076,1.8076,39200.0],["1983-12-16",1.8076,1.8076,1.7474,1.7732,64000.0],["1983-12-19",1.7646,1.7646,1.7474,1.7646,20000.0],["1983-12-20",1.7646,1.7732,1.7646,1.7646,33600.0],["1983-12-21",1.7646,1.7732,1.7474,1.7732,20800.0],["1983-12-22",1.7904,1.8162,1.7904,1.8162,35200.0],["1983-12-23",1.8076,1.8076,1.799,1.8076,4000.0],["1983-12-27",1.8076,1.8076,1.799,1.799,16800.0],["1983-12-28",1.799,1.8076,1.7732,1.7904,24800.0],["1983-12-29",1.7904,1.8162,1.7904,1.7904,99200.0],["1983-12-30",1.7904,1.799,1.7818,1.7904,172800.0],["1984-01-03",1.7904,1.799,1.7646,1.7818,37600.0],["1984-01-04",1.7818,1.8076,1.7818,1.8076,25600.0],["1984-01-05",1.8248,1.8507,1.8248,1.8421,89600.0],["1984-01-06",1.8421,1.954,1.8248,1.9367,125600.0],["1984-01-09",1.9281,1.9281,1.9195,1.9281,39200.0],["1984-01-10",1.9109,1.9109,1.9109,1.9109,15200.0],["1984-01-11",1.9109,1.9109,1.8765,1.8937,184000.0],["1984-01-12",1.8937,1.9023,1.8593,1.8679,44000.0],["1984-01-13",1.8679,1.8765,1.8162,1.8507,90400.0],["1984-01-16",1.8593,1.8851,1.8593,1.8593,65600.0],["1984-01-17",1.8765,1.9281,1.8765,1.9195,295200.0],["1984-01-18",1.9023,1.9023,1.8851,1.9023,125600.0],["1984-01-19",1.9023,1.9023,1.8679,1.8679,17600.0],["1984-01-20",1.8679,1.8851,1.8593,1.8851,57600.0],["1984-01-23",1.8851,1.8851,1.8679,1.8765,22400.0],["1984-01-24",1.8593,1.8593,1.8507,1.8507,16000.0],["1984-01-25",1.8507,1.8507,1.8334,1.8334,23200.0],["1984-01-26",1.8334,1.8593,1.8248,1.8421,32800.0],["1984-01-27",1.8421,1.8593,1.8076,1.8248,56000.0],["1984-01-30",1.8248,1.8421,1.8162,1.8248,21600.0],["1984-01-31",1.8248,1.8334,1.799,1.8334,36800.0],["1984-02-01",1.8334,1.8507,1.8334,1.8507,25600.0],["1984-02-02",1.8507,1.8507,1.8162,1.8162,68000.0],["1984-02-03",1.8162,1.8248,1.799,1.8162,27200.0],["1984-02-06",1.799,1.799,1.7301,1.7818,109600.0],["1984-02-07",1.7818,1.799,1.756,1.7732,50400.0],["1984-02-08",1.7732,1.7732,1.7302,1.7474,59200.0],["1984-02-09",1.6957,1.6957,1.6355,1.6871,123200.0],["1984-02-10",1.6871,1.6871,1.6527,1.6527,44800.0],["1984-02-13",1.6527,1.6699,1.6096,1.6096,82400.0],["1984-02-14",1.6096,1.6527,1.6096,1.6527,208000.0],["1984-02-15",1.6527,1.6527,1.5666,1.5666,116800.0],["1984-02-16",1.5666,1.6269,1.5666,1.5838,120000.0],["1984-02-17",1.5838,1.6269,1.5666,1.6269,53600.0],["1984-02-21",1.6269,1.6527,1.6269,1.6527,76800.0],["1984-02-22",1.6527,1.6527,1.6269,1.6355,35200.0],["1984-02-23",1.6355,1.6527,1.6269,1.6441,92800.0],["1984-02-24",1.6441,1.6613,1.6269,1.6613,82400.0],["1984-02-27",1.6613,1.7043,1.6613,1.7043,55200.0],["1984-02-28",1.7388,1.7904,1.7388,1.7818,60800.0],["1984-02-29",1.7732,1.7732,1.7302,1.756,45600.0],["1984-03-01",1.7474,1.7474,1.7215,1.7215,18400.0],["1984-03-02",1.7215,1.7301,1.7043,1.7215,28000.0],["1984-03-05",1.7215,1.7215,1.6699,1.6871,54400.0],["1984-03-06",1.6871,1.6957,1.6699,1.6871,16800.0],["1984-03-07",1.6871,1.6871,1.6269,1.6355,106400.0],["1984-03-08",1.6527,1.6785,1.6527,1.6785,20000.0],["1984-03-09",1.6785,1.6957,1.6699,1.6871,35200.0],["1984-03-12",1.6957,1.7474,1.6957,1.7388,41600.0],["1984-03-13",1.7388,1.7818,1.7388,1.7646,51200.0],["1984-03-14",1.756,1.756,1.7388,1.7388,21600.0],["1984-03-15",1.7474,1.7732,1.7474,1.7732,29600.0],["1984-03-16",1.7732,1.799,1.7732,1.7818,44000.0],["1984-03-19",1.7818,1.7818,1.7215,1.7215,84800.0],["1984-03-20",1.7215,1.7474,1.7215,1.7388,45600.0],["1984-03-21",1.7388,1.7646,1.7388,1.7474,60800.0],["1984-03-22",1.7474,1.7474,1.7129,1.7215,30400.0],["1984-03-23",1.7215,1.7302,1.7043,1.7043,32000.0],["1984-03-26",1.7043,1.7215,1.7043,1.7215,5600.0],["1984-03-27",1.7215,1.7388,1.7129,1.7215,55200.0],["1984-03-28",1.7302,1.7388,1.7302,1.7388,7200.0],["1984-03-29",1.7388,1.7474,1.7301,1.7301,32800.0],["1984-03-30",1.7302,1.7388,1.7215,1.7388,8800.0],["1984-04-02",1.7388,1.756,1.7301,1.7301,40000.0],["1984-04-03",1.7301,1.7474,1.7301,1.7301,7200.0],["1984-04-04",1.7301,1.7474,1.7043,1.7215,42400.0],["1984-04-05",1.7129,1.7129,1.6871,1.6871,19200.0],["1984-04-06",1.6871,1.6957,1.6269,1.6269,48800.0],["1984-04-09",1.6269,1.6441,1.601,1.6183,183200.0],["1984-04-10",1.6269,1.6613,1.6269,1.6355,91200.0],["1984-04-11",1.6355,1.6355,1.6269,1.6269,11200.0],["1984-04-12",1.6269,1.6527,1.6182,1.6355,28000.0],["1984-04-13",1.6355,1.6527,1.6269,1.6527,24000.0],["1984-04-16",1.6527,1.6527,1.6441,1.6527,9600.0],["1984-04-17",1.6613,1.6957,1.6613,1.6957,42400.0],["1984-04-18",1.6957,1.6957,1.6527,1.6957,154400.0],["1984-04-19",1.7129,1.756,1.7129,1.756,32800.0],["1984-04-23",1.756,1.7904,1.7301,1.7301,64000.0],["1984-04-24",1.7302,1.7474,1.7302,1.7474,28000.0],["1984-04-25",1.7388,1.7388,1.6269,1.6613,139200.0],["1984-04-26",1.6441,1.6441,1.6096,1.6441,203200.0],["1984-04-27",1.6441,1.6699,1.6269,1.6269,80000.0],["1984-04-30",1.6441,1.6785,1.6441,1.6613,48000.0],["1984-05-01",1.6699,1.6871,1.6699,1.6699,97600.0],["1984-05-02",1.6785,1.7043,1.6785,1.7043,17600.0],["1984-05-03",1.7043,1.7043,1.6183,1.6183,83200.0],["1984-05-04",1.6183,1.6527,1.6183,1.6527,77600.0],["1984-05-07",1.6527,1.6527,1.5838,1.6183,100800.0],["1984-05-08",1.6182,1.6441,1.601,1.601,72000.0],["1984-05-09",1.601,1.6441,1.601,1.6183,65600.0],["1984-05-10",1.6183,1.6355,1.5924,1.5924,40800.0],["1984-05-11",1.5924,1.601,1.5666,1.5838,30400.0],["1984-05-14",1.5838,1.5838,1.4805,1.4805,77600.0],["1984-05-15",1.4805,1.4891,1.4547,1.4891,36000.0],["1984-05-16",1.4891,1.4891,1.4805,1.4891,32000.0],["1984-05-17",1.4891,1.4891,1.4719,1.4805,16000.0],["1984-05-18",1.4805,1.4805,1.4719,1.4805,16000.0],["1984-05-21",1.4805,1.4977,1.4805,1.4977,55200.0],["1984-05-22",1.4977,1.4977,1.4633,1.4805,23200.0],["1984-05-23",1.4805,1.4977,1.4633,1.4805,76000.0],["1984-05-24",1.4805,1.4805,1.4547,1.4719,23200.0],["1984-05-25",1.4633,1.4633,1.4461,1.4547,26400.0],["1984-05-29",1.4633,1.4805,1.4633,1.4805,45600.0],["1984-05-30",1.4719,1.4719,1.4633,1.4633,56000.0],["1984-05-31",1.4633,1.4719,1.4375,1.4461,32000.0],["1984-06-01",1.4461,1.4719,1.4461,1.4719,72800.0],["1984-06-04",1.4805,1.515,1.4805,1.515,69600.0],["1984-06-05",1.515,1.5322,1.4891,1.4891,113600.0],["1984-06-06",1.4977,1.515,1.4977,1.515,30400.0],["1984-06-07",1.515,1.5322,1.5064,1.5322,72800.0],["1984-06-08",1.5322,1.5322,1.5064,1.5322,62400.0],["1984-06-11",1.5322,1.5408,1.4977,1.515,115200.0],["1984-06-12",1.515,1.5408,1.5064,1.5322,28000.0],["1984-06-13",1.5408,1.5752,1.5408,1.5752,17600.0],["1984-06-14",1.5752,1.601,1.5752,1.5924,20000.0],["1984-06-15",1.5924,1.601,1.5666,1.5924,64800.0],["1984-06-18",1.5924,1.6096,1.5924,1.601,50400.0],["1984-06-19",1.601,1.601,1.5752,1.5752,22400.0],["1984-06-20",1.5752,1.5924,1.5752,1.5924,39200.0],["1984-06-21",1.5924,1.601,1.5838,1.5838,41600.0],["1984-06-22",1.5666,1.5666,1.5494,1.5666,33600.0],["1984-06-25",1.5666,1.5666,1.5494,1.5494,60800.0],["1984-06-26",1.5494,1.558,1.5494,1.558,42400.0],["1984-06-27",1.558,1.5752,1.558,1.5752,31200.0],["1984-06-28",1.5752,1.5924,1.558,1.5924,117600.0],["1984-06-29",1.5924,1.6182,1.5838,1.601,53600.0],["1984-07-02",1.5924,1.5924,1.5752,1.5924,48800.0],["1984-07-03",1.5924,1.601,1.5838,1.601,8800.0],["1984-07-05",1.601,1.6096,1.5924,1.6096,26400.0],["1984-07-06",1.601,1.601,1.5838,1.5838,12800.0],["1984-07-09",1.5924,1.601,1.5924,1.5924,13600.0],["1984-07-10",1.601,1.6182,1.601,1.601,18400.0],["1984-07-11",1.601,1.6183,1.5924,1.5924,54400.0],["1984-07-12",1.601,1.601,1.601,1.601,4800.0],["1984-07-13",1.601,1.6183,1.601,1.6183,27200.0],["1984-07-16",1.6182,1.6355,1.6096,1.6355,17600.0],["1984-07-17",1.6355,1.6699,1.6355,1.6355,73600.0],["1984-07-18",1.6269,1.6269,1.5924,1.601,56800.0],["1984-07-19",1.6096,1.6182,1.6096,1.6096,12000.0],["1984-07-20",1.6096,1.6355,1.6096,1.6096,67200.0],["1984-07-23",1.601,1.601,1.5666,1.5666,100000.0],["1984-07-24",1.5666,1.5752,1.558,1.5666,148000.0],["1984-07-25",1.5494,1.5494,1.3428,1.3428,297600.0],["1984-07-26",1.3084,1.3084,1.119,1.1965,708800.0],["1984-07-27",1.1965,1.2051,1.1879,1.1965,79200.0],["1984-07-30",1.1965,1.2051,1.1879,1.1965,84000.0],["1984-07-31",1.2051,1.2309,1.2051,1.2309,112000.0],["1984-08-01",1.2309,1.2395,1.1879,1.1879,112000.0],["1984-08-02",1.1879,1.2137,1.1879,1.1965,87200.0],["1984-08-03",1.1965,1.2223,1.1965,1.1965,338400.0],["1984-08-06",1.2051,1.2567,1.2051,1.2051,286400.0],["1984-08-07",1.2051,1.2395,1.1965,1.2051,256800.0],["1984-08-08",1.1965,1.1965,1.1706,1.1793,121600.0],["1984-08-09",1.1793,1.2051,1.1793,1.1793,120800.0],["1984-08-10",1.1793,1.2223,1.1706,1.1793,252800.0],["1984-08-13",1.1793,1.1965,1.1793,1.1793,78400.0],["1984-08-14",1.1793,1.2309,1.1793,1.2309,348000.0],["1984-08-15",1.2395,1.2825,1.2395,1.2825,92800.0],["1984-08-16",1.2825,1.2912,1.2567,1.2912,75200.0],["1984-08-17",1.2912,1.2912,1.2739,1.2825,32000.0],["1984-08-20",1.2825,1.2825,1.2653,1.2825,38400.0],["1984-08-21",1.2912,1.3084,1.2912,1.2998,49600.0],["1984-08-22",1.3084,1.317,1.3084,1.3084,39200.0],["1984-08-23",1.3084,1.317,1.3084,1.3084,17600.0],["1984-08-24",1.3084,1.3256,1.3084,1.3256,12800.0],["1984-08-27",1.3084,1.3084,1.2912,1.2998,12000.0],["1984-08-28",1.2998,1.2998,1.2825,1.2912,22400.0],["1984-08-29",1.2912,1.3084,1.2912,1.3084,99200.0],["1984-08-30",1.3084,1.3084,1.2567,1.2653,27200.0],["1984-08-31",1.2653,1.2825,1.2567,1.2567,21600.0],["1984-09-04",1.2567,1.2653,1.2481,1.2481,24000.0],["1984-09-05",1.2481,1.2481,1.2051,1.2223,88800.0],["1984-09-06",1.2223,1.2567,1.2223,1.2567,63200.0],["1984-09-07",1.2567,1.2567,1.2395,1.2567,8800.0],["1984-09-10",1.2395,1.2395,1.2137,1.2309,30400.0],["1984-09-11",1.2309,1.2395,1.2051,1.2223,44800.0],["1984-09-12",1.2223,1.2223,1.2051,1.2051,56000.0],["1984-09-13",1.2051,1.2223,1.2051,1.2223,38400.0],["1984-09-14",1.2223,1.2395,1.2137,1.2137,56000.0],["1984-09-17",1.2137,1.2309,1.2051,1.2137,43200.0],["1984-09-18",1.2137,1.2309,1.2051,1.2223,317600.0],["1984-09-19",1.2223,1.2309,1.2137,1.2137,25600.0],["1984-09-20",1.2137,1.2395,1.2137,1.2309,60800.0],["1984-09-21",1.2309,1.2395,1.2223,1.2309,59200.0],["1984-09-24",1.2309,1.2395,1.2223,1.2223,20800.0],["1984-09-25",1.2223,1.2223,1.2051,1.2223,41600.0],["1984-09-26",1.2223,1.2309,1.2223,1.2223,25600.0],["1984-09-27",1.2223,1.2223,1.2051,1.2223,27200.0],["1984-09-28",1.2223,1.2309,1.2137,1.2309,12800.0],["1984-10-01",1.2223,1.2223,1.2051,1.2223,135200.0],["1984-10-02",1.2223,1.2223,1.2051,1.2223,32000.0],["1984-10-03",1.2223,1.2223,1.2051,1.2137,10400.0],["1984-10-04",1.2137,1.2223,1.2137,1.2223,14400.0],["1984-10-05",1.2223,1.2309,1.2137,1.2223,15200.0],["1984-10-08",1.2223,1.2309,1.2223,1.2309,7200.0],["1984-10-09",1.2309,1.2309,1.2223,1.2309,4000.0],["1984-10-10",1.2309,1.2395,1.2051,1.2309,200800.0],["1984-10-11",1.2481,1.2739,1.2481,1.2739,32000.0],["1984-10-12",1.2825,1.2912,1.2825,1.2912,12000.0],["1984-10-15",1.2912,1.2912,1.2739,1.2912,15200.0],["1984-10-16",1.2998,1.317,1.2998,1.317,17600.0],["1984-10-17",1.3084,1.3084,1.2825,1.2825,24800.0],["1984-10-18",1.2825,1.2998,1.2739,1.2739,24800.0],["1984-10-19",1.2739,1.2825,1.2653,1.2739,53600.0],["1984-10-22",1.2739,1.2912,1.2481,1.2567,40000.0],["1984-10-23",1.2567,1.3084,1.2567,1.2912,72800.0],["1984-10-24",1.2739,1.2739,1.2481,1.2481,60800.0],["1984-10-25",1.2309,1.2309,1.2137,1.2223,66400.0],["1984-10-26",1.2223,1.2223,1.2137,1.2137,32000.0],["1984-10-29",1.2309,1.2309,1.2309,1.2309,4800.0],["1984-10-30",1.2309,1.2395,1.2223,1.2223,23200.0],["1984-10-31",1.2223,1.2481,1.2051,1.2481,141600.0],["1984-11-01",1.2739,1.2998,1.2739,1.2825,84800.0],["1984-11-02",1.2825,1.2912,1.2653,1.2653,62400.0],["1984-11-05",1.2653,1.3084,1.2653,1.3084,68000.0],["1984-11-06",1.3256,1.3428,1.3256,1.3428,44000.0],["1984-11-07",1.3428,1.36,1.317,1.317,29600.0],["1984-11-08",1.317,1.3428,1.317,1.3342,112000.0],["1984-11-09",1.3342,1.3342,1.317,1.3342,18400.0],["1984-11-12",1.3342,1.3342,1.2998,1.2998,85600.0],["1984-11-13",1.2998,1.3084,1.2825,1.2825,37600.0],["1984-11-14",1.2825,1.2998,1.2825,1.2825,36000.0],["1984-11-15",1.2825,1.2825,1.2739,1.2739,34400.0],["1984-11-16",1.2739,1.2825,1.2653,1.2825,74400.0],["1984-11-19",1.2825,1.2998,1.2481,1.2567,105600.0],["1984-11-20",1.2567,1.2653,1.2567,1.2567,17600.0],["1984-11-21",1.2481,1.2481,1.2223,1.2223,164800.0],["1984-11-23",1.2223,1.2223,1.2051,1.2223,86400.0],["1984-11-26",1.2395,1.2481,1.2395,1.2481,26400.0],["1984-11-27",1.2481,1.2481,1.2309,1.2395,14400.0],["1984-11-28",1.2223,1.2223,1.2051,1.2051,48000.0],["1984-11-29",1.2051,1.2223,1.2051,1.2137,10400.0],["1984-11-30",1.2137,1.2223,1.2051,1.2223,41600.0],["1984-12-03",1.2223,1.2395,1.2137,1.2137,46400.0],["1984-12-04",1.2137,1.2309,1.2137,1.2137,27200.0],["1984-12-05",1.2137,1.2137,1.1879,1.1965,203200.0],["1984-12-06",1.1965,1.1965,1.1879,1.1879,7200.0],["1984-12-07",1.1879,1.2051,1.1879,1.1879,28800.0],["1984-12-10",1.1879,1.2137,1.1706,1.2137,180000.0],["1984-12-11",1.2137,1.2137,1.1879,1.1879,56000.0],["1984-12-12",1.1879,1.2223,1.1879,1.2223,75200.0],["1984-12-13",1.2223,1.2309,1.2137,1.2137,20800.0],["1984-12-14",1.2137,1.2223,1.2051,1.2223,24800.0],["1984-12-17",1.2223,1.2223,1.1965,1.2137,168000.0],["1984-12-18",1.2137,1.2137,1.2051,1.2137,54400.0],["1984-12-19",1.2223,1.2309,1.2223,1.2223,162400.0],["1984-12-20",1.2223,1.2309,1.2051,1.2309,56000.0],["1984-12-21",1.2309,1.2309,1.2137,1.2137,108800.0],["1984-12-24",1.2137,1.2223,1.2137,1.2137,24000.0],["1984-12-26",1.2137,1.2223,1.2137,1.2223,39200.0],["1984-12-27",1.2223,1.2223,1.1965,1.2051,62400.0],["1984-12-28",1.2051,1.2137,1.1965,1.1965,45600.0],["1984-12-31",1.2051,1.2223,1.2051,1.2137,44800.0],["1985-01-02",1.2137,1.2223,1.2051,1.2137,97600.0],["1985-01-03",1.2137,1.2309,1.2137,1.2137,31200.0],["1985-01-04",1.2137,1.2223,1.2137,1.2223,10400.0],["1985-01-07",1.2223,1.2395,1.2137,1.2137,64000.0],["1985-01-08",1.2137,1.2309,1.2137,1.2309,26400.0],["1985-01-09",1.2395,1.2481,1.2395,1.2395,22400.0],["1985-01-10",1.2395,1.2395,1.2223,1.2395,40000.0],["1985-01-11",1.2395,1.2395,1.2309,1.2309,20000.0],["1985-01-14",1.2309,1.2481,1.2309,1.2481,50400.0],["1985-01-15",1.2567,1.2825,1.2567,1.2825,61600.0],["1985-01-16",1.2825,1.2912,1.2739,1.2912,75200.0],["1985-01-17",1.2912,1.2998,1.2739,1.2825,41600.0],["1985-01-18",1.2825,1.317,1.2825,1.3084,47200.0],["1985-01-21",1.3084,1.317,1.2739,1.317,96000.0],["1985-01-22",1.3256,1.3342,1.3256,1.3256,16000.0],["1985-01-23",1.3342,1.36,1.3342,1.36,31200.0],["1985-01-24",1.3686,1.3944,1.3686,1.3772,54400.0],["1985-01-25",1.3772,1.3772,1.36,1.3772,38400.0],["1985-01-28",1.3772,1.3945,1.3772,1.3945,27200.0],["1985-01-29",1.3944,1.4203,1.3858,1.4031,33600.0],["1985-01-30",1.4203,1.4289,1.4203,1.4289,30400.0],["1985-01-31",1.4289,1.4375,1.4117,1.4375,46400.0],["1985-02-01",1.4375,1.4375,1.4203,1.4289,60000.0],["1985-02-04",1.4289,1.4375,1.4117,1.4375,54400.0],["1985-02-05",1.4375,1.4547,1.4031,1.4031,103200.0],["1985-02-06",1.3944,1.3944,1.36,1.3858,62400.0],["1985-02-07",1.3858,1.4117,1.3858,1.3858,56000.0],["1985-02-08",1.3858,1.4117,1.3772,1.3772,100800.0],["1985-02-11",1.3772,1.4031,1.3772,1.4031,132800.0],["1985-02-12",1.4031,1.4289,1.3772,1.4031,283200.0],["1985-02-13",1.4031,1.4375,1.3944,1.4375,33600.0],["1985-02-14",1.4289,1.4289,1.4117,1.4203,44000.0],["1985-02-15",1.4203,1.4289,1.4203,1.4203,21600.0],["1985-02-19",1.4203,1.4289,1.3772,1.3772,37600.0],["1985-02-20",1.3772,1.4117,1.36,1.4031,57600.0],["1985-02-21",1.4031,1.4203,1.4031,1.4203,31200.0],["1985-02-22",1.4203,1.4375,1.4203,1.4203,18400.0],["1985-02-25",1.4117,1.4117,1.3858,1.3858,20000.0],["1985-02-26",1.3858,1.3858,1.3686,1.3772,30400.0],["1985-02-27",1.3772,1.3858,1.3772,1.3772,20000.0],["1985-02-28",1.3772,1.4117,1.3772,1.4117,75200.0],["1985-03-01",1.4117,1.4117,1.3945,1.4117,22400.0],["1985-03-04",1.4117,1.4117,1.3944,1.4031,20800.0],["1985-03-05",1.4031,1.4031,1.3858,1.4031,16800.0],["1985-03-06",1.4031,1.4117,1.3772,1.3772,27200.0],["1985-03-07",1.3944,1.4375,1.3944,1.4031,112000.0],["1985-03-08",1.4031,1.4375,1.4031,1.4203,28000.0],["1985-03-11",1.4203,1.4289,1.3945,1.4117,25600.0],["1985-03-12",1.4117,1.4203,1.4031,1.4117,32000.0],["1985-03-13",1.4117,1.4461,1.4031,1.4203,128800.0],["1985-03-14",1.4203,1.4461,1.4031,1.4461,104000.0],["1985-03-15",1.4461,1.4977,1.4461,1.4633,212000.0],["1985-03-18",1.4633,1.4633,1.4375,1.4547,201600.0],["1985-03-19",1.4547,1.4547,1.4461,1.4547,61600.0],["1985-03-20",1.4547,1.4547,1.4375,1.4375,20800.0],["1985-03-21",1.4375,1.4375,1.4289,1.4375,9600.0],["1985-03-22",1.4375,1.4375,1.4117,1.4375,18400.0],["1985-03-25",1.4203,1.4203,1.4031,1.4203,50400.0],["1985-03-26",1.4289,1.4289,1.4289,1.4289,8000.0],["1985-03-27",1.4289,1.4461,1.4289,1.4461,31200.0],["1985-03-28",1.4461,1.4461,1.4289,1.4461,17600.0],["1985-03-29",1.4461,1.4461,1.4289,1.4289,41600.0],["1985-04-01",1.4289,1.4375,1.4203,1.4203,18400.0],["1985-04-02",1.4289,1.4461,1.4289,1.4461,24800.0],["1985-04-03",1.4461,1.4547,1.4375,1.4547,40000.0],["1985-04-04",1.4461,1.4461,1.4289,1.4375,25600.0],["1985-04-08",1.4375,1.4461,1.4375,1.4461,36800.0],["1985-04-09",1.4375,1.4375,1.4203,1.4203,8000.0],["1985-04-10",1.4203,1.4375,1.4203,1.4375,64000.0],["1985-04-11",1.4289,1.4289,1.4289,1.4289,800.0],["1985-04-12",1.4203,1.4203,1.3858,1.3858,263200.0],["1985-04-15",1.3858,1.3945,1.3772,1.3945,11200.0],["1985-04-16",1.3944,1.4289,1.3944,1.4289,153600.0],["1985-04-17",1.4289,1.4289,1.4203,1.4289,3200.0],["1985-04-18",1.4289,1.4461,1.4289,1.4289,48000.0],["1985-04-19",1.4461,1.4547,1.4461,1.4547,19200.0],["1985-04-22",1.4547,1.4633,1.4461,1.4633,19200.0],["1985-04-23",1.4633,1.4633,1.4375,1.4461,68000.0],["1985-04-24",1.4633,1.4977,1.4633,1.4891,59200.0],["1985-04-25",1.5063,1.5322,1.5063,1.5236,72800.0],["1985-04-26",1.5236,1.5666,1.5236,1.5666,72800.0],["1985-04-29",1.558,1.558,1.5322,1.5494,46400.0],["1985-04-30",1.5322,1.5322,1.515,1.5236,36000.0],["1985-05-01",1.5236,1.5236,1.5064,1.5064,18400.0],["1985-05-02",1.5064,1.5064,1.4891,1.5064,21600.0],["1985-05-03",1.5064,1.5236,1.5064,1.5064,31200.0],["1985-05-06",1.5064,1.5322,1.4977,1.5322,72000.0],["1985-05-07",1.5322,1.5408,1.5322,1.5408,92000.0],["1985-05-08",1.5408,1.5666,1.5408,1.558,99200.0],["1985-05-09",1.558,1.5752,1.558,1.5666,65600.0],["1985-05-10",1.5666,1.6183,1.558,1.6183,135200.0],["1985-05-13",1.6269,1.6527,1.6269,1.6527,33600.0],["1985-05-14",1.6527,1.6527,1.6269,1.6441,101600.0],["1985-05-15",1.6441,1.6613,1.6355,1.6355,83200.0],["1985-05-16",1.6441,1.6699,1.6441,1.6613,138400.0],["1985-05-17",1.6613,1.6871,1.6527,1.6613,269600.0],["1985-05-20",1.6785,1.7043,1.6785,1.6957,83200.0],["1985-05-21",1.6957,1.7129,1.6871,1.7043,157600.0],["1985-05-22",1.7043,1.7129,1.6957,1.6957,41600.0],["1985-05-23",1.6957,1.6957,1.6785,1.6957,21600.0],["1985-05-24",1.6957,1.6957,1.6871,1.6871,16000.0],["1985-05-28",1.6957,1.7732,1.6957,1.7732,134400.0],["1985-05-29",1.7904,1.8765,1.7904,1.8421,450400.0],["1985-05-30",1.8248,1.8248,1.7904,1.799,147200.0],["1985-05-31",1.7818,1.7818,1.7474,1.756,47200.0],["1985-06-03",1.756,1.7732,1.7474,1.7474,8000.0],["1985-06-04",1.7474,1.7474,1.7388,1.7388,4000.0],["1985-06-05",1.7388,1.7388,1.7215,1.7215,17600.0],["1985-06-06",1.7215,1.7388,1.7215,1.7215,9600.0],["1985-06-07",1.7215,1.7301,1.7129,1.7215,21600.0],["1985-06-10",1.7215,1.7388,1.7129,1.7301,27200.0],["1985-06-11",1.7215,1.7215,1.7043,1.7129,35200.0],["1985-06-12",1.7129,1.7215,1.7129,1.7129,12800.0],["1985-06-13",1.7129,1.7129,1.6957,1.7043,42400.0],["1985-06-14",1.7043,1.7388,1.7043,1.7388,39200.0],["1985-06-17",1.7388,1.7388,1.7215,1.7388,36000.0],["1985-06-18",1.7388,1.7388,1.7215,1.7301,24800.0],["1985-06-19",1.7215,1.7215,1.7129,1.7129,34400.0],["1985-06-20",1.7129,1.7129,1.6957,1.6957,5600.0],["1985-06-21",1.6957,1.7043,1.6441,1.6785,70400.0],["1985-06-24",1.6785,1.6871,1.6613,1.6871,20800.0],["1985-06-25",1.6871,1.6871,1.6699,1.6699,14400.0],["1985-06-26",1.6699,1.6785,1.6613,1.6613,4000.0],["1985-06-27",1.6613,1.6785,1.6613,1.6785,21600.0],["1985-06-28",1.6785,1.6785,1.6613,1.6785,14400.0],["1985-07-01",1.6785,1.7388,1.6785,1.7388,256000.0],["1985-07-02",1.7388,1.7388,1.7215,1.7215,57600.0],["1985-07-03",1.7215,1.7215,1.7043,1.7043,12000.0],["1985-07-05",1.7043,1.7215,1.6871,1.7215,80800.0],["1985-07-08",1.7215,1.7215,1.7129,1.7129,4000.0],["1985-07-09",1.7129,1.7302,1.7043,1.7043,50400.0],["1985-07-10",1.7043,1.7215,1.6957,1.7043,167200.0],["1985-07-11",1.7043,1.7043,1.6871,1.7043,15200.0],["1985-07-12",1.7129,1.7388,1.7129,1.7215,300000.0],["1985-07-15",1.7215,1.7215,1.7043,1.7215,31200.0],["1985-07-16",1.7215,1.7215,1.7043,1.7215,32800.0],["1985-07-17",1.7215,1.7215,1.6957,1.6957,54400.0],["1985-07-18",1.6871,1.6871,1.6613,1.6785,23200.0],["1985-07-19",1.6785,1.7043,1.6699,1.7043,48000.0],["1985-07-22",1.7043,1.8248,1.6871,1.8162,583200.0],["1985-07-23",1.8334,1.8507,1.8334,1.8421,37600.0],["1985-07-24",1.842,1.8593,1.8334,1.8593,40800.0],["1985-07-25",1.8593,1.8593,1.8421,1.8421,80000.0],["1985-07-26",1.842,1.8593,1.842,1.8593,36800.0],["1985-07-29",1.8593,1.8679,1.842,1.8593,18400.0],["1985-07-30",1.8421,1.8421,1.8421,1.8421,18400.0],["1985-07-31",1.842,1.8765,1.842,1.8593,84000.0],["1985-08-01",1.8593,1.8679,1.8593,1.8593,30400.0],["1985-08-02",1.8593,1.8593,1.8593,1.8593,2400.0],["1985-08-05",1.8593,1.8593,1.8076,1.8162,38400.0],["1985-08-06",1.8162,1.8248,1.799,1.799,14400.0],["1985-08-07",1.799,1.8076,1.7818,1.7904,12000.0],["1985-08-08",1.7904,1.7904,1.7904,1.7904,1600.0],["1985-08-09",1.7904,1.7904,1.7732,1.7732,10400.0],["1985-08-12",1.7732,1.7904,1.7646,1.7646,24800.0],["1985-08-13",1.7646,1.7646,1.7646,1.7646,0.0],["1985-08-14",1.756,1.756,1.7301,1.7301,69600.0],["1985-08-15",1.7474,1.7646,1.7474,1.756,52800.0],["1985-08-16",1.756,1.7732,1.756,1.7646,16000.0],["1985-08-19",1.7646,1.7732,1.756,1.7646,7200.0],["1985-08-20",1.7646,1.7646,1.756,1.7646,273600.0],["1985-08-21",1.7646,1.7646,1.756,1.756,5600.0],["1985-08-22",1.756,1.7732,1.756,1.7732,16800.0],["1985-08-23",1.7646,1.7646,1.7646,1.7646,19200.0],["1985-08-26",1.7732,1.7818,1.7732,1.7732,4800.0],["1985-08-27",1.7904,1.8076,1.7904,1.799,34400.0],["1985-08-28",1.799,1.8162,1.799,1.8076,31200.0],["1985-08-29",1.799,1.799,1.7818,1.7818,287200.0],["1985-08-30",1.7904,1.8162,1.7904,1.7904,60000.0],["1985-09-03",1.7904,1.8076,1.7904,1.7904,13600.0],["1985-09-04",1.7904,1.8076,1.7818,1.7904,56000.0],["1985-09-05",1.7904,1.7904,1.7732,1.7818,24800.0],["1985-09-06",1.7818,1.7818,1.7646,1.7818,8800.0],["1985-09-09",1.7732,1.7732,1.7732,1.7732,1600.0],["1985-09-10",1.7732,1.7732,1.7474,1.7474,12800.0],["1985-09-11",1.7302,1.7302,1.6699,1.6699,67200.0],["1985-09-12",1.6699,1.6871,1.6527,1.6527,56800.0],["1985-09-13",1.6527,1.6613,1.6355,1.6527,42400.0],["1985-09-16",1.6527,1.6527,1.6527,1.6527,0.0],["1985-09-17",1.6527,1.6613,1.6355,1.6527,58400.0],["1985-09-18",1.6355,1.6355,1.6269,1.6269,30400.0],["1985-09-19",1.6269,1.6441,1.6269,1.6441,52000.0],["1985-09-20",1.6441,1.6441,1.6183,1.6183,24800.0],["1985-09-23",1.6269,1.6785,1.6269,1.6785,86400.0],["1985-09-24",1.6613,1.6613,1.6613,1.6613,800.0],["1985-09-25",1.6613,1.6613,1.6527,1.6527,20800.0],["1985-09-26",1.6527,1.6527,1.6182,1.6355,44800.0],["1985-09-30",1.6355,1.6355,1.6182,1.6355,13600.0],["1985-10-01",1.6355,1.6527,1.6355,1.6527,14400.0],["1985-10-02",1.6527,1.6527,1.6527,1.6527,2400.0],["1985-10-03",1.6527,1.6613,1.6441,1.6613,9600.0],["1985-10-04",1.6613,1.6699,1.6613,1.6613,13600.0],["1985-10-07",1.6613,1.6613,1.6613,1.6613,800.0],["1985-10-08",1.6613,1.6699,1.6613,1.6699,46400.0],["1985-10-09",1.6613,1.6613,1.6613,1.6613,4000.0],["1985-10-10",1.6699,1.6871,1.6699,1.6871,14400.0],["1985-10-11",1.6871,1.7043,1.6871,1.7043,16000.0],["1985-10-14",1.7043,1.7043,1.6957,1.7043,28800.0],["1985-10-15",1.7043,1.7129,1.6957,1.7129,174400.0],["1985-10-16",1.7129,1.7301,1.7129,1.7301,97600.0],["1985-10-17",1.7301,1.7388,1.7301,1.7301,24800.0],["1985-10-18",1.7302,1.7388,1.7129,1.7129,16000.0],["1985-10-21",1.7129,1.7129,1.7043,1.7043,12000.0],["1985-10-22",1.7043,1.7043,1.7043,1.7043,4000.0],["1985-10-23",1.7043,1.7043,1.6871,1.6871,10400.0],["1985-10-24",1.6785,1.6785,1.6182,1.6269,297600.0],["1985-10-25",1.6269,1.6269,1.6096,1.6096,48000.0],["1985-10-28",1.6096,1.6096,1.5838,1.5838,39200.0],["1985-10-29",1.5752,1.5752,1.5752,1.5752,8800.0],["1985-10-30",1.5752,1.5838,1.5666,1.5752,23200.0],["1985-10-31",1.5838,1.5924,1.5838,1.5924,9600.0],["1985-11-01",1.5924,1.601,1.5838,1.5924,27200.0],["1985-11-04",1.5924,1.6096,1.5838,1.5838,25600.0],["1985-11-05",1.5838,1.5838,1.5838,1.5838,20800.0],["1985-11-06",1.5752,1.5752,1.558,1.558,29600.0],["1985-11-07",1.5666,1.5752,1.5666,1.5752,57600.0],["1985-11-08",1.5752,1.5838,1.5666,1.5752,16800.0],["1985-11-11",1.5752,1.5838,1.5752,1.5838,7200.0],["1985-11-12",1.5838,1.601,1.5666,1.601,565600.0],["1985-11-13",1.601,1.6096,1.5752,1.5838,44800.0],["1985-11-14",1.6096,1.6183,1.6096,1.6183,69600.0],["1985-11-15",1.6182,1.6355,1.6096,1.6355,32000.0],["1985-11-18",1.6527,1.6699,1.6527,1.6527,48000.0],["1985-11-19",1.6527,1.7043,1.6527,1.7043,62400.0],["1985-11-20",1.7043,1.7215,1.6699,1.6699,437600.0],["1985-11-21",1.6613,1.6613,1.6441,1.6613,89600.0],["1985-11-22",1.6613,1.6613,1.6441,1.6527,44000.0],["1985-11-25",1.6527,1.6527,1.6183,1.6183,32800.0],["1985-11-26",1.6182,1.6182,1.601,1.601,18400.0],["1985-11-27",1.6096,1.6269,1.6096,1.6269,26400.0],["1985-11-29",1.6269,1.6355,1.6269,1.6269,19200.0],["1985-12-02",1.6269,1.6355,1.6183,1.6183,35200.0],["1985-12-03",1.6182,1.6269,1.601,1.6269,37600.0],["1985-12-04",1.6269,1.6355,1.6269,1.6355,30400.0],["1985-12-05",1.6355,1.6441,1.6269,1.6355,81600.0],["1985-12-06",1.6355,1.6527,1.6355,1.6441,84800.0],["1985-12-09",1.6527,1.6699,1.6527,1.6699,51200.0],["1985-12-10",1.6699,1.6871,1.6527,1.6871,69600.0],["1985-12-11",1.7043,1.7302,1.7043,1.7129,116000.0],["1985-12-12",1.7129,1.7474,1.7129,1.7215,120000.0],["1985-12-13",1.7215,1.7388,1.7043,1.7388,101600.0],["1985-12-16",1.7388,1.799,1.7388,1.799,160800.0],["1985-12-17",1.799,1.8076,1.7732,1.7732,31200.0],["1985-12-18",1.7732,1.7732,1.756,1.756,43200.0],["1985-12-19",1.756,1.7646,1.7388,1.7646,36000.0],["1985-12-20",1.7646,1.7818,1.756,1.7732,75200.0],["1985-12-23",1.7732,1.7818,1.756,1.7818,56000.0],["1985-12-24",1.7646,1.7646,1.7646,1.7646,16000.0],["1985-12-26",1.7646,1.7732,1.7474,1.7474,47200.0],["1985-12-27",1.7474,1.7646,1.7388,1.7646,44800.0],["1985-12-30",1.7646,1.7904,1.7646,1.7904,43200.0],["1985-12-31",1.7904,1.799,1.7732,1.7818,29600.0],["1986-01-02",1.7904,1.799,1.7904,1.7904,20800.0],["1986-01-03",1.799,1.8162,1.799,1.8162,37600.0],["1986-01-06",1.8162,1.8162,1.8162,1.8162,388000.0],["1986-01-07",1.8162,1.8421,1.8162,1.8421,76800.0],["1986-01-08",1.8421,1.8593,1.8248,1.8507,64800.0],["1986-01-09",1.8421,1.8421,1.8076,1.8248,54400.0],["1986-01-10",1.8162,1.8162,1.7904,1.7904,35200.0],["1986-01-13",1.7904,1.8162,1.7904,1.8162,106400.0],["1986-01-14",1.8334,1.8765,1.8334,1.8593,64000.0],["1986-01-15",1.8765,1.8765,1.8765,1.8765,6400.0],["1986-01-16",1.8765,1.8851,1.8679,1.8679,22400.0],["1986-01-17",1.8507,1.8507,1.8507,1.8507,3200.0],["1986-01-20",1.8507,1.8765,1.8334,1.8765,59200.0],["1986-01-21",1.8765,1.9281,1.8765,1.9023,151200.0],["1986-01-22",1.9023,1.9109,1.8851,1.8851,20800.0],["1986-01-23",1.8851,1.8937,1.8765,1.8937,25600.0],["1986-01-24",1.8851,1.8851,1.8851,1.8851,800.0],["1986-01-27",1.8851,1.9195,1.8765,1.9195,41600.0],["1986-01-28",1.9195,1.9281,1.9109,1.9281,10400.0],["1986-01-29",1.9195,1.9195,1.9023,1.9023,44000.0],["1986-01-30",1.9023,1.9109,1.8937,1.9023,12800.0],["1986-01-31",1.9023,1.9023,1.8851,1.9023,24000.0],["1986-02-03",1.9023,1.9109,1.8937,1.9109,12000.0],["1986-02-04",1.9109,1.9109,1.9023,1.9023,21600.0],["1986-02-05",1.9023,1.9195,1.9023,1.9023,212800.0],["1986-02-06",1.9109,1.9195,1.9109,1.9109,15200.0],["1986-02-07",1.9281,1.9367,1.9281,1.9367,27200.0],["1986-02-10",1.9453,1.9712,1.9453,1.9626,28000.0],["1986-02-11",2.0056,2.04,2.0056,2.0228,78400.0],["1986-02-12",2.0228,2.0228,2.0056,2.0228,44000.0],["1986-02-13",2.0228,2.0228,2.0056,2.0056,15200.0],["1986-02-14",2.0056,2.0142,1.997,1.997,72000.0],["1986-02-18",1.997,2.0142,1.9884,1.997,32000.0],["1986-02-19",1.997,2.0142,1.9798,1.9884,170400.0],["1986-02-20",1.9712,1.9712,1.9712,1.9712,31200.0],["1986-02-21",1.9712,1.9798,1.954,1.9798,152800.0],["1986-02-24",1.9798,1.9884,1.9626,1.9712,18400.0],["1986-02-25",1.9712,1.9884,1.954,1.9712,32000.0],["1986-02-26",1.9626,1.9626,1.954,1.954,16000.0],["1986-02-27",1.9626,2.0142,1.9626,2.0142,90400.0],["1986-02-28",2.0142,2.04,2.0142,2.04,36800.0],["1986-03-03",2.0572,2.1175,2.0572,2.1175,78400.0],["1986-03-04",2.1175,2.1261,2.1089,2.1089,35200.0],["1986-03-05",2.1089,2.1261,2.1089,2.1089,34400.0],["1986-03-06",2.1175,2.1261,2.1175,2.1175,19200.0],["1986-03-07",2.1175,2.1433,2.1175,2.1175,44000.0],["1986-03-10",2.1347,2.1605,2.1347,2.1605,65600.0],["1986-03-11",2.1519,2.1519,2.1519,2.1519,3200.0],["1986-03-12",2.1519,2.1691,2.1347,2.1519,180800.0],["1986-03-13",2.1519,2.1519,2.1347,2.1347,54400.0],["1986-03-14",2.1347,2.1433,2.1347,2.1433,52800.0],["1986-03-17",2.1433,2.1433,2.1261,2.1347,99200.0],["1986-03-18",2.1347,2.1433,2.1175,2.1261,77600.0],["1986-03-19",2.1347,2.1433,2.1347,2.1433,17600.0],["1986-03-20",2.1519,2.1691,2.1519,2.1519,43200.0],["1986-03-21",2.1519,2.1691,2.1433,2.1691,51200.0],["1986-03-24",2.1691,2.1864,2.1691,2.1778,48800.0],["1986-03-25",2.1778,2.1778,2.1519,2.1778,25600.0],["1986-03-26",2.1691,2.1691,2.1519,2.1519,6400.0],["1986-03-27",2.1519,2.1691,2.1519,2.1605,188800.0],["1986-03-31",2.1605,2.1778,2.1433,2.1519,78400.0],["1986-04-01",2.1519,2.1691,2.1175,2.1175,143200.0],["1986-04-02",2.1175,2.1347,2.1175,2.1175,79200.0],["1986-04-03",2.1175,2.1261,2.1089,2.1089,284800.0],["1986-04-04",2.1003,2.1003,2.0572,2.0572,97600.0],["1986-04-07",2.0572,2.0572,2.0228,2.0228,28800.0],["1986-04-08",2.0228,2.0572,2.0228,2.0572,35200.0],["1986-04-09",2.0572,2.0831,2.0486,2.0831,51200.0],["1986-04-10",2.0831,2.1089,2.0745,2.0745,115200.0],["1986-04-11",2.0831,2.1003,2.0831,2.0831,43200.0],["1986-04-14",2.0831,2.1003,2.0831,2.0831,12800.0],["1986-04-15",2.0659,2.0659,2.0659,2.0659,18400.0],["1986-04-16",2.0745,2.1003,2.0745,2.1003,14400.0],["1986-04-17",2.1003,2.1175,2.1003,2.1089,77600.0],["1986-04-18",2.1089,2.1261,2.1089,2.1175,26400.0],["1986-04-21",2.1175,2.1347,2.1089,2.1089,23200.0],["1986-04-22",2.1089,2.1433,2.1089,2.1089,40800.0],["1986-04-23",2.1175,2.1433,2.1175,2.1347,47200.0],["1986-04-24",2.1519,2.1691,2.1519,2.1691,11200.0],["1986-04-25",2.1691,2.2122,2.1605,2.1605,127200.0],["1986-04-28",2.1605,2.1605,2.1433,2.1519,791200.0],["1986-04-29",2.1519,2.1519,2.1347,2.1519,61600.0],["1986-04-30",2.1519,2.2036,2.1433,2.1433,146400.0],["1986-05-01",2.1433,2.1433,2.1261,2.1261,20800.0],["1986-05-02",2.1347,2.1433,2.1347,2.1347,10400.0],["1986-05-05",2.1347,2.1605,2.1347,2.1605,27200.0],["1986-05-06",2.1605,2.1864,2.1433,2.1778,56000.0],["1986-05-07",2.1864,2.2036,2.1864,2.195,36000.0],["1986-05-08",2.195,2.2208,2.195,2.2208,43200.0],["1986-05-09",2.2122,2.2122,2.2122,2.2122,8000.0],["1986-05-12",2.2122,2.2208,2.2036,2.2036,28800.0],["1986-05-13",2.2036,2.2036,2.1864,2.2036,53600.0],["1986-05-14",2.2208,2.2294,2.2208,2.2208,28000.0],["1986-05-15",2.2208,2.2294,2.2208,2.2208,8800.0],["1986-05-16",2.2208,2.238,2.2208,2.2294,10400.0],["1986-05-19",2.2294,2.2552,2.2294,2.2552,26400.0],["1986-05-20",2.2724,2.3069,2.2724,2.3069,44800.0],["1986-05-21",2.3069,2.3241,2.2897,2.2983,45600.0],["1986-05-22",2.2897,2.2897,2.2638,2.2897,43200.0],["1986-05-23",2.2897,2.2983,2.281,2.281,3200.0],["1986-05-27",2.281,2.3241,2.2724,2.3241,24800.0],["1986-05-28",2.3241,2.3585,2.3241,2.3585,10400.0],["1986-05-29",2.3585,2.3585,2.3241,2.3241,22400.0],["1986-05-30",2.3241,2.3327,2.3069,2.3327,19200.0],["1986-06-02",2.3327,2.3327,2.3069,2.3069,20800.0],["1986-06-03",2.3069,2.3327,2.3069,2.3241,11200.0],["1986-06-04",2.3241,2.3241,2.3069,2.3241,24800.0],["1986-06-05",2.3241,2.3327,2.3155,2.3155,12800.0],["1986-06-06",2.3155,2.3155,2.3155,2.3155,8800.0],["1986-06-09",2.3155,2.3327,2.3069,2.3069,84800.0],["1986-06-10",2.3069,2.3241,2.3069,2.3241,14400.0],["1986-06-11",2.3241,2.3413,2.3241,2.3327,88000.0],["1986-06-12",2.3327,2.3327,2.3327,2.3327,0.0],["1986-06-13",2.3327,2.3327,2.3241,2.3241,6400.0],["1986-06-16",2.3241,2.3241,2.3241,2.3241,10400.0],["1986-06-17",2.3241,2.3241,2.281,2.281,101600.0],["1986-06-18",2.281,2.281,2.281,2.281,0.0],["1986-06-19",2.281,2.281,2.2724,2.2724,6400.0],["1986-06-20",2.2638,2.2638,2.1864,2.1864,83200.0],["1986-06-23",2.1864,2.1864,2.1519,2.1519,37600.0],["1986-06-24",2.1519,2.1519,2.1347,2.1519,6400.0],["1986-06-25",2.1519,2.1519,2.1347,2.1347,5600.0],["1986-06-26",2.1261,2.1261,2.0659,2.0659,63200.0],["1986-06-27",2.0659,2.0917,2.0572,2.0917,16800.0],["1986-06-30",2.0831,2.0831,2.0659,2.0659,12000.0],["1986-07-01",2.0572,2.0572,2.04,2.04,12000.0],["1986-07-02",2.04,2.04,2.0228,2.04,46400.0],["1986-07-03",2.04,2.0486,2.0314,2.0486,12800.0],["1986-07-07",2.0314,2.0314,2.0142,2.0228,23200.0],["1986-07-08",2.0142,2.0142,1.9626,1.9626,44800.0],["1986-07-09",1.9626,1.9712,1.9626,1.9626,14400.0],["1986-07-10",1.954,1.954,1.954,1.954,10400.0],["1986-07-11",1.954,1.9712,1.954,1.954,16000.0],["1986-07-14",1.9453,1.9453,1.9367,1.9367,78400.0],["1986-07-15",1.9281,1.9281,1.8937,1.8937,21600.0],["1986-07-16",1.8937,1.9281,1.8937,1.9109,26400.0],["1986-07-17",1.9109,1.9367,1.9023,1.9195,52000.0],["1986-07-18",1.9195,1.9453,1.9109,1.9453,69600.0],["1986-07-21",1.9453,1.9626,1.9453,1.9453,27200.0],["1986-07-22",1.9626,2.0142,1.9626,2.0142,76000.0],["1986-07-23",2.0228,2.0486,2.0228,2.0486,122400.0],["1986-07-24",2.0486,2.0486,2.0056,2.0056,49600.0],["1986-07-25",2.0056,2.0056,2.0056,2.0056,3200.0],["1986-07-28",1.997,1.997,1.997,1.997,8000.0],["1986-07-29",1.9884,1.9884,1.9884,1.9884,6400.0],["1986-07-30",1.9884,1.997,1.9798,1.997,11200.0],["1986-07-31",1.997,2.0056,1.9798,1.9798,44800.0],["1986-08-01",1.9798,1.997,1.9712,1.997,53600.0],["1986-08-04",2.0056,2.0228,2.0056,2.0056,16800.0],["1986-08-05",2.0142,2.0142,2.0142,2.0142,7200.0],["1986-08-06",2.0142,2.0142,2.0056,2.0056,8800.0],["1986-08-07",2.0056,2.0056,2.0056,2.0056,0.0],["1986-08-08",2.0056,2.0056,2.0056,2.0056,800.0],["1986-08-11",2.0056,2.0142,2.0056,2.0056,9600.0],["1986-08-12",2.0142,2.0142,2.0142,2.0142,8000.0],["1986-08-13",2.0142,2.0142,1.997,1.997,23200.0],["1986-08-14",1.997,2.0142,1.997,2.0056,15200.0],["1986-08-15",1.997,1.997,1.997,1.997,10400.0],["1986-08-18",1.997,2.0142,1.9884,2.0142,69600.0],["1986-08-19",2.0142,2.0314,2.0142,2.0142,16800.0],["1986-08-20",2.0142,2.0142,1.9884,1.9884,27200.0],["1986-08-21",1.9884,1.9884,1.9884,1.9884,2400.0],["1986-08-22",1.9884,1.997,1.9884,1.9884,2400.0],["1986-08-25",1.9884,1.9884,1.9626,1.9712,23200.0],["1986-08-26",1.9712,1.9798,1.9712,1.9712,8000.0],["1986-08-27",1.9626,1.9626,1.9453,1.9453,12800.0],["1986-08-28",1.9281,1.9281,1.9281,1.9281,3200.0],["1986-08-29",1.9281,1.9453,1.9195,1.9367,14400.0],["1986-09-02",1.9367,1.954,1.9367,1.9367,13600.0],["1986-09-03",1.9367,1.9626,1.9195,1.9626,36000.0],["1986-09-04",1.9626,1.9626,1.9281,1.9626,45600.0],["1986-09-05",1.9453,1.9453,1.9195,1.9453,72800.0],["1986-09-08",1.9281,1.9281,1.9023,1.9195,40000.0],["1986-09-09",1.9195,1.9195,1.9109,1.9195,1600.0],["1986-09-10",1.9023,1.9023,1.8851,1.8851,52800.0],["1986-09-11",1.8851,1.8937,1.8593,1.8937,131200.0],["1986-09-12",1.8851,1.8851,1.8593,1.8679,37600.0],["1986-09-15",1.8679,1.8679,1.8507,1.8507,20000.0],["1986-09-16",1.8507,1.8507,1.8248,1.8421,56000.0],["1986-09-17",1.8421,1.8593,1.8421,1.8507,15200.0],["1986-09-18",1.8507,1.8507,1.8421,1.8421,33600.0],["1986-09-19",1.8421,1.8593,1.8421,1.8421,76000.0],["1986-09-22",1.8507,1.8593,1.8507,1.8507,3200.0],["1986-09-23",1.8507,1.8507,1.8507,1.8507,1600.0],["1986-09-24",1.8593,1.8593,1.8593,1.8593,4000.0],["1986-09-25",1.8593,1.8593,1.8334,1.8421,59200.0],["1986-09-26",1.842,1.842,1.8334,1.8334,29600.0],["1986-09-29",1.8248,1.8248,1.8248,1.8248,1600.0],["1986-09-30",1.8248,1.8334,1.8162,1.8162,41600.0],["1986-10-01",1.8162,1.842,1.8162,1.8334,52000.0],["1986-10-02",1.8334,1.8334,1.799,1.8162,45600.0],["1986-10-03",1.8162,1.8248,1.8076,1.8076,8000.0],["1986-10-06",1.7904,1.7904,1.7818,1.7904,39200.0],["1986-10-07",1.7904,1.7904,1.756,1.756,25600.0],["1986-10-08",1.756,1.7732,1.756,1.7646,126400.0],["1986-10-09",1.7646,1.7818,1.7646,1.7646,4800.0],["1986-10-10",1.7646,1.7732,1.756,1.756,12800.0],["1986-10-13",1.756,1.7646,1.7474,1.7646,10400.0],["1986-10-14",1.756,1.756,1.7388,1.7388,21600.0],["1986-10-15",1.7474,1.756,1.7474,1.7474,183200.0],["1986-10-16",1.7474,1.7474,1.7388,1.7388,23200.0],["1986-10-17",1.7388,1.7388,1.7388,1.7388,0.0],["1986-10-20",1.7388,1.7474,1.7215,1.7215,14400.0],["1986-10-21",1.7215,1.7388,1.6871,1.6871,220000.0],["1986-10-22",1.6957,1.7302,1.6957,1.7129,200800.0],["1986-10-23",1.7129,1.7732,1.7129,1.7732,72800.0],["1986-10-24",1.7732,1.8076,1.756,1.7818,71200.0],["1986-10-27",1.7818,1.7904,1.7732,1.7904,38400.0],["1986-10-28",1.799,1.8248,1.799,1.8076,63200.0],["1986-10-29",1.8248,1.8248,1.8248,1.8248,4800.0],["1986-10-30",1.8248,1.8421,1.8162,1.8248,29600.0],["1986-10-31",1.8248,1.8679,1.8248,1.8593,49600.0],["1986-11-03",1.8593,1.8679,1.842,1.8593,11200.0],["1986-11-04",1.8679,1.8851,1.8679,1.8851,16000.0],["1986-11-05",1.8937,1.954,1.8937,1.954,102400.0],["1986-11-06",1.954,1.954,1.9109,1.9367,32800.0],["1986-11-07",1.9367,1.9453,1.9109,1.9109,50400.0],["1986-11-10",1.9109,1.9281,1.9023,1.9281,16000.0],["1986-11-11",1.9281,1.9367,1.9195,1.9195,8800.0],["1986-11-12",1.9195,1.9367,1.9195,1.9367,93600.0],["1986-11-13",1.9281,1.9281,1.9195,1.9195,124000.0],["1986-11-14",1.9281,1.9367,1.9281,1.9367,16000.0],["1986-11-17",1.9367,1.9626,1.9281,1.9626,25600.0],["1986-11-18",1.954,1.954,1.9109,1.9109,58400.0],["1986-11-19",1.8937,1.8937,1.8421,1.8421,113600.0],["1986-11-20",1.8421,1.8851,1.8334,1.8851,39200.0],["1986-11-21",1.8851,1.8937,1.8851,1.8937,32800.0],["1986-11-24",1.8937,1.8937,1.8593,1.8765,280800.0],["1986-11-25",1.8765,1.8851,1.8679,1.8765,12800.0],["1986-11-26",1.8765,1.8937,1.8765,1.8765,7200.0],["1986-11-28",1.8765,1.8851,1.8679,1.8851,12800.0],["1986-12-01",1.8851,1.8851,1.8593,1.8765,31200.0],["1986-12-02",1.8765,1.9023,1.8765,1.9023,74400.0],["1986-12-03",1.9023,1.9281,1.9023,1.9109,188800.0],["1986-12-04",1.9109,1.9453,1.9023,1.9367,28000.0],["1986-12-05",1.9367,1.9453,1.9281,1.9281,44800.0],["1986-12-08",1.9453,1.954,1.9453,1.954,26400.0],["1986-12-09",1.997,2.0056,1.997,2.0056,176800.0],["1986-12-10",2.0056,2.0142,1.9884,1.997,96000.0],["1986-12-11",1.9884,1.9884,1.9798,1.9798,21600.0],["1986-12-12",1.9798,1.997,1.9798,1.9798,8800.0],["1986-12-15",1.9798,2.0056,1.9798,2.0056,29600.0],["1986-12-16",2.0056,2.0228,2.0056,2.0228,59200.0],["1986-12-17",2.0228,2.0314,2.0056,2.0228,32000.0],["1986-12-18",2.0228,2.0228,2.0056,2.0056,132800.0],["1986-12-19",2.0056,2.04,2.0056,2.04,120000.0],["1986-12-22",2.04,2.04,2.0056,2.04,95200.0],["1986-12-23",2.04,2.0486,2.0314,2.0314,166400.0],["1986-12-24",2.0314,2.0572,2.0314,2.04,28800.0],["1986-12-26",2.0314,2.0314,2.0056,2.0142,112000.0],["1986-12-29",2.0056,2.0056,1.997,1.997,79200.0],["1986-12-30",1.9884,1.9884,1.9712,1.9712,15200.0],["1986-12-31",1.9626,1.9626,1.9453,1.9453,21600.0],["1987-01-02",1.9453,1.9626,1.9453,1.9626,35200.0],["1987-01-05",1.9798,2.0228,1.9798,2.0056,53600.0],["1987-01-06",2.0142,2.04,2.0142,2.0142,64800.0],["1987-01-07",2.0142,2.0314,2.0142,2.0314,11200.0],["1987-01-08",2.0228,2.0228,2.0228,2.0228,2400.0],["1987-01-09",2.0228,2.04,2.0228,2.04,6400.0],["1987-01-12",2.04,2.0486,2.0314,2.0486,40000.0],["1987-01-13",2.0486,2.0572,2.04,2.0486,264000.0],["1987-01-14",2.0486,2.1433,2.0486,2.1433,156800.0],["1987-01-15",2.1433,2.1691,2.1433,2.1519,50400.0],["1987-01-16",2.1519,2.1691,2.1347,2.1433,110400.0],["1987-01-19",2.1433,2.1605,2.1433,2.1605,18400.0],["1987-01-20",2.1691,2.2466,2.1691,2.2466,92800.0],["1987-01-21",2.2466,2.2724,2.2208,2.2466,67200.0],["1987-01-22",2.2466,2.3671,2.238,2.3671,146400.0],["1987-01-23",2.3671,2.4016,2.3585,2.3757,70400.0],["1987-01-26",2.3847,2.4366,2.3415,2.4366,76800.0],["1987-01-27",2.4366,2.4798,2.4366,2.4538,82400.0],["1987-01-28",2.4538,2.523,2.4366,2.523,136800.0],["1987-01-29",2.523,2.5316,2.497,2.5057,75200.0],["1987-01-30",2.497,2.497,2.4106,2.4193,111200.0],["1987-02-02",2.4193,2.4366,2.402,2.4366,128000.0],["1987-02-03",2.4366,2.4452,2.4279,2.4452,24000.0],["1987-02-04",2.4452,2.4798,2.4366,2.4625,83200.0],["1987-02-05",2.4711,2.5143,2.4711,2.5057,172800.0],["1987-02-06",2.5057,2.5057,2.4884,2.5057,38400.0],["1987-02-09",2.5057,2.5057,2.4884,2.497,26400.0],["1987-02-10",2.497,2.5057,2.4798,2.5057,46400.0],["1987-02-11",2.5057,2.5057,2.4711,2.497,101600.0],["1987-02-12",2.6526,2.6958,2.6526,2.6526,308800.0],["1987-02-13",2.6439,2.6439,2.6007,2.6094,103200.0],["1987-02-17",2.6094,2.618,2.5921,2.6094,59200.0],["1987-02-18",2.6094,2.6612,2.6094,2.6612,63200.0],["1987-02-19",2.6612,2.7476,2.6526,2.713,127200.0],["1987-02-20",2.7303,2.8081,2.7303,2.7994,262400.0],["1987-02-23",2.7908,2.7908,2.6526,2.6785,369600.0],["1987-02-24",2.6785,2.6958,2.6698,2.6958,36000.0],["1987-02-25",2.6958,2.7303,2.6698,2.6785,140000.0],["1987-02-26",2.6785,2.6785,2.6439,2.6785,152000.0],["1987-02-27",2.6785,2.7217,2.6785,2.7217,44000.0],["1987-03-02",2.7303,2.7476,2.7303,2.739,48800.0],["1987-03-03",2.739,2.7562,2.7303,2.739,48000.0],["1987-03-04",2.739,2.739,2.7044,2.7044,42400.0],["1987-03-05",2.7044,2.7217,2.6698,2.6785,76000.0],["1987-03-06",2.6785,2.6871,2.6612,2.6612,51200.0],["1987-03-09",2.6612,2.6612,2.6353,2.6353,17600.0],["1987-03-10",2.6266,2.6266,2.6094,2.6094,47200.0],["1987-03-11",2.6094,2.618,2.6094,2.6094,187200.0],["1987-03-12",2.618,2.6526,2.618,2.6439,100000.0],["1987-03-13",2.6439,2.6612,2.6266,2.6266,55200.0],["1987-03-16",2.6439,2.6698,2.6439,2.6698,27200.0],["1987-03-17",2.6698,2.739,2.6612,2.713,89600.0],["1987-03-18",2.713,2.7303,2.6698,2.6698,40000.0],["1987-03-19",2.6698,2.6871,2.6526,2.6526,145600.0],["1987-03-20",2.6526,2.6612,2.6439,2.6612,124000.0],["1987-03-23",2.6439,2.6439,2.6353,2.6439,22400.0],["1987-03-24",2.6526,2.6871,2.6526,2.6785,244000.0],["1987-03-25",2.6785,2.7044,2.6785,2.7044,68800.0],["1987-03-26",2.7044,2.713,2.6439,2.6526,177600.0],["1987-03-27",2.6526,2.6526,2.6439,2.6439,32000.0],["1987-03-30",2.6439,2.6439,2.6094,2.6266,52000.0],["1987-03-31",2.618,2.618,2.6094,2.618,30400.0],["1987-04-01",2.5921,2.5921,2.5662,2.5921,92800.0],["1987-04-02",2.5921,2.5921,2.5748,2.5921,104000.0],["1987-04-03",2.5921,2.618,2.5834,2.618,46400.0],["1987-04-06",2.618,2.6526,2.6094,2.6439,28800.0],["1987-04-07",2.6612,2.7217,2.6612,2.7044,134400.0],["1987-04-08",2.7044,2.7649,2.7044,2.7562,141600.0],["1987-04-09",2.7649,2.7908,2.7649,2.7735,73600.0],["1987-04-10",2.7735,2.8772,2.7735,2.8686,112000.0],["1987-04-13",2.8599,2.8599,2.8081,2.8081,62400.0],["1987-04-14",2.8171,2.8258,2.8084,2.8171,107200.0],["1987-04-15",2.8171,2.8258,2.8084,2.8171,50400.0],["1987-04-16",2.8171,2.8171,2.8171,2.8171,7200.0],["1987-04-20",2.8258,2.9038,2.8258,2.8691,82400.0],["1987-04-21",2.8604,2.8604,2.8084,2.8084,66400.0],["1987-04-22",2.8084,2.8344,2.7738,2.7738,68800.0],["1987-04-23",2.7738,2.7911,2.7564,2.7738,310400.0],["1987-04-24",2.7738,2.7824,2.7651,2.7651,16000.0],["1987-04-27",2.7478,2.7478,2.6958,2.7044,79200.0],["1987-04-28",2.7044,2.7391,2.7044,2.7218,48000.0],["1987-04-29",2.7218,2.7391,2.6871,2.7304,54400.0],["1987-04-30",2.7304,2.7824,2.7304,2.7738,100000.0],["1987-05-01",2.7824,2.7998,2.7824,2.7824,12800.0],["1987-05-04",2.7824,2.7998,2.7824,2.7824,15200.0],["1987-05-05",2.7824,2.7911,2.7738,2.7738,16000.0],["1987-05-06",2.7738,2.7738,2.7044,2.7218,144000.0],["1987-05-07",2.7218,2.7304,2.7131,2.7218,17600.0],["1987-05-08",2.7304,2.7478,2.7304,2.7478,11200.0],["1987-05-11",2.7478,2.7651,2.7478,2.7564,27200.0],["1987-05-12",2.7304,2.7304,2.7218,2.7218,39200.0],["1987-05-13",2.7391,2.7564,2.7391,2.7478,32000.0],["1987-05-14",2.7564,2.7564,2.7564,2.7564,4000.0],["1987-05-15",2.7478,2.7478,2.7478,2.7478,4800.0],["1987-05-18",2.7478,2.7564,2.7391,2.7564,17600.0],["1987-05-19",2.7564,2.7564,2.7478,2.7564,15200.0],["1987-05-20",2.7391,2.7391,2.7304,2.7304,181600.0],["1987-05-21",2.7304,2.7304,2.7304,2.7304,4000.0],["1987-05-22",2.7218,2.7218,2.7044,2.7044,47200.0],["1987-05-26",2.7044,2.7304,2.6784,2.7304,98400.0],["1987-05-27",2.7304,2.7564,2.7218,2.7564,18400.0],["1987-05-28",2.7564,2.7738,2.7478,2.7738,32800.0],["1987-05-29",2.7651,2.7651,2.7564,2.7651,10400.0],["1987-06-01",2.7738,2.7911,2.7738,2.7824,77600.0],["1987-06-02",2.9125,2.9125,2.7738,2.8778,223600.0],["1987-06-03",2.9125,2.9818,2.9125,2.9645,49600.0],["1987-06-04",2.9818,3.0685,2.9818,3.0165,155600.0],["1987-06-05",3.0165,3.0338,2.9818,3.0338,33600.0],["1987-06-08",3.0338,3.0338,3.0165,3.0165,20400.0],["1987-06-09",3.0165,3.0338,2.8431,2.8604,84800.0],["1987-06-10",2.8604,2.8778,2.7738,2.8431,129600.0],["1987-06-11",2.8431,2.8778,2.8431,2.8778,15600.0],["1987-06-12",2.8778,2.9471,2.8431,2.9125,23200.0],["1987-06-15",2.9125,2.9125,2.8258,2.8431,24400.0],["1987-06-16",2.8431,2.8431,2.7911,2.7911,17200.0],["1987-06-17",2.7738,2.7738,2.7218,2.7738,33200.0],["1987-06-18",2.7738,2.7738,2.7564,2.7738,5200.0],["1987-06-19",2.7738,2.7738,2.7391,2.7391,31600.0],["1987-06-22",2.7391,2.7564,2.7218,2.7564,22800.0],["1987-06-23",2.7564,2.7911,2.7564,2.7564,43600.0],["1987-06-24",2.7564,2.8951,2.7564,2.8778,177600.0],["1987-06-25",2.8431,2.8431,2.8084,2.8258,34000.0],["1987-06-26",2.8258,2.8431,2.7911,2.8084,62000.0],["1987-06-29",2.8084,2.8258,2.8084,2.8258,33600.0],["1987-06-30",2.8084,2.8084,2.7738,2.8084,18800.0],["1987-07-01",2.8084,2.8431,2.7911,2.8258,146400.0],["1987-07-02",2.8258,2.8778,2.8258,2.8778,10400.0],["1987-07-06",2.8778,2.8951,2.8778,2.8951,2800.0],["1987-07-07",2.8951,2.9645,2.8778,2.9125,81600.0],["1987-07-08",2.9298,2.9818,2.9298,2.9818,14800.0],["1987-07-09",2.9818,2.9991,2.9471,2.9645,20400.0],["1987-07-10",2.9645,2.9991,2.9471,2.9991,24400.0],["1987-07-13",2.9991,3.0338,2.8431,2.9125,68000.0],["1987-07-14",2.9125,2.9298,2.8951,2.9298,10000.0],["1987-07-15",2.9395,2.9743,2.9221,2.9569,26000.0],["1987-07-16",2.9395,2.9395,2.8873,2.8873,16000.0],["1987-07-17",2.8873,2.9047,2.8873,2.8873,7200.0],["1987-07-20",2.8873,2.9047,2.8873,2.8873,73600.0],["1987-07-21",2.8873,2.9047,2.8352,2.87,36000.0],["1987-07-22",2.87,2.8873,2.8178,2.8178,40000.0],["1987-07-23",2.8178,2.8526,2.8178,2.8178,10800.0],["1987-07-24",2.8178,2.8526,2.8004,2.8352,22000.0],["1987-07-27",2.8352,2.87,2.8178,2.8526,40000.0],["1987-07-28",2.8526,2.87,2.8352,2.8526,10800.0],["1987-07-29",2.8526,2.87,2.783,2.8352,171600.0],["1987-07-30",2.8352,2.8526,2.8352,2.8352,26800.0],["1987-07-31",2.8352,2.8873,2.8352,2.8526,14800.0],["1987-08-03",2.8526,2.8873,2.8178,2.8526,14400.0],["1987-08-04",2.8526,2.87,2.8178,2.8352,12000.0],["1987-08-05",2.8352,2.8352,2.8004,2.8004,12800.0],["1987-08-06",2.8004,2.8526,2.8004,2.8004,37600.0],["1987-08-07",2.8004,2.8178,2.6786,2.6786,92000.0],["1987-08-10",2.6786,2.7134,2.6612,2.6786,29600.0],["1987-08-11",2.6786,2.8526,2.6786,2.8526,63600.0],["1987-08-12",2.8526,2.9221,2.8352,2.9221,72400.0],["1987-08-13",2.9395,2.9743,2.9395,2.9569,60800.0],["1987-08-14",2.9569,2.9743,2.9221,2.9569,28400.0],["1987-08-17",2.9917,3.0439,2.9917,3.0265,53600.0],["1987-08-18",3.0091,3.0091,2.9743,2.9917,21200.0],["1987-08-19",2.9917,3.0091,2.9221,2.9221,29600.0],["1987-08-20",2.9221,2.9569,2.9221,2.9221,9200.0],["1987-08-21",2.8873,2.8873,2.8178,2.8526,22800.0],["1987-08-24",2.8352,2.8352,2.783,2.8178,37600.0],["1987-08-25",2.8178,2.8873,2.8004,2.8873,15200.0],["1987-08-26",2.87,2.87,2.8352,2.8526,15200.0],["1987-08-27",2.8526,2.87,2.8352,2.8526,20800.0],["1987-08-28",2.8526,2.8526,2.8178,2.8178,36800.0],["1987-08-31",2.8178,2.8873,2.8004,2.8873,94800.0],["1987-09-01",2.8873,3.0091,2.8873,2.9221,187200.0],["1987-09-02",2.9047,2.9047,2.87,2.9047,24000.0],["1987-09-03",2.9047,2.9047,2.7308,2.7482,40400.0],["1987-09-04",2.7482,2.7482,2.6438,2.6786,33600.0],["1987-09-08",2.6612,2.6612,2.4525,2.5569,121600.0],["1987-09-09",2.5569,2.5743,2.5047,2.5047,30800.0],["1987-09-10",2.5047,2.5395,2.4351,2.5395,223600.0],["1987-09-11",2.5395,2.6264,2.5395,2.6264,67200.0],["1987-09-14",2.6264,2.6438,2.6264,2.6264,15600.0],["1987-09-15",2.6264,2.6264,2.5569,2.5743,52000.0],["1987-09-16",2.5743,2.5917,2.5569,2.5569,75600.0],["1987-09-17",2.5569,2.5743,2.5569,2.5569,14000.0],["1987-09-18",2.5569,2.5743,2.5395,2.5743,346000.0],["1987-09-21",2.5743,2.6612,2.5743,2.6438,32400.0],["1987-09-22",2.6438,2.6438,2.6264,2.6438,62000.0],["1987-09-23",2.6438,2.6438,2.609,2.6438,48000.0],["1987-09-24",2.6438,2.6786,2.6264,2.6786,13600.0],["1987-09-25",2.6786,2.696,2.6438,2.6612,14000.0],["1987-09-28",2.6786,2.7134,2.6786,2.6786,14400.0],["1987-09-29",2.6786,2.696,2.6612,2.6786,14400.0],["1987-09-30",2.6786,2.7308,2.6786,2.7308,20800.0],["1987-10-01",2.7308,2.8526,2.7308,2.8526,27600.0],["1987-10-02",2.8352,2.8352,2.8004,2.8004,23600.0],["1987-10-05",2.8004,2.8004,2.7656,2.783,18400.0],["1987-10-06",2.783,2.783,2.7308,2.7308,21600.0],["1987-10-07",2.7134,2.7134,2.6438,2.6786,23600.0],["1987-10-08",2.696,2.7308,2.696,2.696,11600.0],["1987-10-09",2.696,2.7134,2.609,2.609,22000.0],["1987-10-12",2.6264,2.6786,2.6264,2.6786,39200.0],["1987-10-13",2.696,2.7482,2.696,2.7482,14400.0],["1987-10-14",2.7482,2.7656,2.6612,2.6612,60000.0],["1987-10-15",2.671,2.6885,2.6186,2.6361,42000.0],["1987-10-16",2.6012,2.6012,2.4964,2.5139,196800.0],["1987-10-19",2.4964,2.4964,2.252,2.2869,220400.0],["1987-10-20",2.2869,2.3044,2.1298,2.1298,108800.0],["1987-10-21",2.1298,2.3393,2.1298,2.252,77600.0],["1987-10-22",2.1822,2.1822,2.0949,2.1298,359600.0],["1987-10-23",2.1298,2.1298,2.0949,2.0949,36800.0],["1987-10-26",2.0949,2.0949,1.9552,1.9552,40400.0],["1987-10-27",1.9552,1.9902,1.7458,1.8505,159200.0],["1987-10-28",1.8505,1.9203,1.8505,1.9203,18400.0],["1987-10-29",1.9552,2.0251,1.9552,1.9727,34000.0],["1987-10-30",1.9727,2.0949,1.9029,2.0949,84000.0],["1987-11-02",2.0949,2.1298,1.9203,1.9552,120400.0],["1987-11-03",1.9552,1.9902,1.9378,1.9378,132400.0],["1987-11-04",1.9378,1.9902,1.9378,1.9902,13600.0],["1987-11-05",2.0076,2.06,2.0076,2.0251,26000.0],["1987-11-06",2.06,2.1124,2.06,2.1124,22400.0],["1987-11-09",2.1124,2.1298,2.0949,2.1298,16800.0],["1987-11-10",2.0949,2.0949,2.06,2.0949,25200.0],["1987-11-11",2.0949,2.1298,2.0774,2.1124,18000.0],["1987-11-12",2.1124,2.1298,2.0949,2.1298,8800.0],["1987-11-13",2.1298,2.1997,2.1298,2.1997,20000.0],["1987-11-16",2.1822,2.1822,2.1124,2.1124,45200.0],["1987-11-17",2.1124,2.1298,2.06,2.1298,94000.0],["1987-11-18",2.1298,2.1473,2.0949,2.1473,12400.0],["1987-11-19",2.1473,2.1647,2.06,2.06,26000.0],["1987-11-20",2.0076,2.0076,1.9727,1.9727,34000.0],["1987-11-23",1.9727,1.9902,1.9727,1.9902,6000.0],["1987-11-24",1.9902,2.0251,1.9552,1.9902,130400.0],["1987-11-25",1.9902,2.0251,1.9902,1.9902,50000.0],["1987-11-27",1.9552,1.9552,1.9203,1.9203,20800.0],["1987-11-30",1.8505,1.8505,1.833,1.8505,56400.0],["1987-12-01",1.8505,1.8505,1.8156,1.8156,21200.0],["1987-12-02",1.8156,1.8156,1.7632,1.7981,67200.0],["1987-12-03",1.7807,1.7807,1.7283,1.7632,40800.0],["1987-12-04",1.7632,1.7981,1.7458,1.7981,37200.0],["1987-12-07",1.7981,1.868,1.7807,1.868,82800.0],["1987-12-08",1.868,1.9552,1.8505,1.9552,34800.0],["1987-12-09",1.9552,2.0251,1.9552,2.0251,16400.0],["1987-12-10",2.0251,2.0251,1.9902,1.9902,11600.0],["1987-12-11",1.9902,2.0251,1.9552,2.0251,48000.0],["1987-12-14",2.0251,2.0251,1.9902,2.0251,40000.0],["1987-12-15",2.0251,2.1822,2.0076,2.1822,43600.0],["1987-12-16",2.1822,2.1997,2.1473,2.1997,40000.0],["1987-12-17",2.252,2.2869,2.252,2.252,21600.0],["1987-12-18",2.252,2.3393,2.2346,2.2869,35600.0],["1987-12-21",2.3044,2.4441,2.3044,2.3219,119600.0],["1987-12-22",2.3219,2.3742,2.3219,2.3742,21600.0],["1987-12-23",2.3742,2.4441,2.3568,2.4091,46400.0],["1987-12-24",2.3917,2.3917,2.3568,2.3568,7200.0],["1987-12-28",2.3568,2.3742,2.2869,2.2869,19600.0],["1987-12-29",2.2695,2.2695,2.2346,2.252,14400.0],["1987-12-30",2.252,2.3044,2.252,2.2869,15200.0],["1987-12-31",2.2869,2.3568,2.252,2.3393,93600.0],["1988-01-04",2.3742,2.4091,2.3742,2.3917,18400.0],["1988-01-05",2.3917,2.4441,2.3568,2.3568,82800.0],["1988-01-06",2.3742,2.4091,2.3742,2.3742,28800.0],["1988-01-07",2.3568,2.3742,2.3568,2.3568,40800.0],["1988-01-08",2.3219,2.3568,2.3219,2.3219,35200.0],["1988-01-11",2.3393,2.3742,2.3219,2.3568,30400.0],["1988-01-12",2.3568,2.3568,2.3568,2.3568,18400.0],["1988-01-13",2.3666,2.3666,2.3666,2.3666,4000.0],["1988-01-14",2.3666,2.3666,2.3491,2.3491,27200.0],["1988-01-15",2.3666,2.3841,2.3491,2.3491,10800.0],["1988-01-18",2.3666,2.4016,2.3666,2.3841,20000.0],["1988-01-19",2.3841,2.4192,2.3841,2.4192,2800.0],["1988-01-20",2.4192,2.4192,2.3841,2.4016,5200.0],["1988-01-21",2.3841,2.3841,2.3666,2.3666,6000.0],["1988-01-22",2.3666,2.3841,2.3666,2.3666,18800.0],["1988-01-25",2.3666,2.3841,2.3666,2.3666,10000.0],["1988-01-26",2.3666,2.4192,2.3666,2.4016,8000.0],["1988-01-27",2.3841,2.3841,2.3841,2.3841,24000.0],["1988-01-28",2.4192,2.4192,2.4016,2.4016,10400.0],["1988-01-29",2.4016,2.4192,2.4016,2.4192,16000.0],["1988-02-01",2.4192,2.4542,2.3841,2.3841,20400.0],["1988-02-02",2.3666,2.3666,2.3666,2.3666,3600.0],["1988-02-03",2.3841,2.4016,2.3666,2.4016,9200.0],["1988-02-04",2.3841,2.3841,2.3315,2.3315,11600.0],["1988-02-05",2.3315,2.3315,2.2789,2.2789,16800.0],["1988-02-08",2.2439,2.2439,2.2439,2.2439,10400.0],["1988-02-09",2.2263,2.2789,2.2263,2.2614,7600.0],["1988-02-10",2.2614,2.2789,2.2614,2.2614,6400.0],["1988-02-11",2.2439,2.2965,2.2439,2.2965,22000.0],["1988-02-12",2.2614,2.3666,2.2614,2.3666,54800.0],["1988-02-16",2.3666,2.4367,2.3666,2.4367,15600.0],["1988-02-17",2.4192,2.4192,2.4192,2.4192,13600.0],["1988-02-18",2.4192,2.4367,2.3491,2.3491,18800.0],["1988-02-19",2.3841,2.3841,2.3841,2.3841,10000.0],["1988-02-22",2.4016,2.4192,2.4016,2.4192,11600.0],["1988-02-23",2.4016,2.4016,2.3841,2.3841,38400.0],["1988-02-24",2.3841,2.3841,2.1036,2.1562,541600.0],["1988-02-25",2.1738,2.1913,2.1212,2.1387,87200.0],["1988-02-26",2.1212,2.1212,2.016,2.016,84000.0],["1988-02-29",2.0335,2.0861,2.0335,2.0861,32000.0],["1988-03-01",2.0861,2.1036,2.0686,2.0686,394400.0],["1988-03-02",2.1036,2.1387,2.0686,2.0686,52000.0],["1988-03-03",2.051,2.1036,2.051,2.0861,28400.0],["1988-03-04",2.0861,2.1212,2.051,2.1036,107600.0],["1988-03-07",2.0686,2.1212,2.0686,2.1212,10800.0],["1988-03-08",2.1212,2.1212,2.0686,2.0861,62000.0],["1988-03-09",2.0861,2.1036,2.0861,2.1036,7600.0],["1988-03-10",2.1036,2.1036,2.051,2.0861,32000.0],["1988-03-11",2.1036,2.1036,2.0686,2.1036,18400.0],["1988-03-14",2.1036,2.1212,2.1036,2.1036,45200.0],["1988-03-15",2.1036,2.1036,2.1036,2.1036,66000.0],["1988-03-16",2.0861,2.1036,2.0861,2.1036,116800.0],["1988-03-17",2.1036,2.1036,2.0861,2.0861,62000.0],["1988-03-18",2.0861,2.0861,2.0686,2.0686,48400.0],["1988-03-21",2.0686,2.0686,2.0335,2.0335,53200.0],["1988-03-22",2.0335,2.0335,1.9634,1.9634,26400.0],["1988-03-23",1.9634,1.9809,1.9634,1.9809,10000.0],["1988-03-24",1.9809,1.9809,1.9283,1.9283,7200.0],["1988-03-25",1.9459,1.9634,1.9283,1.9634,68800.0],["1988-03-28",1.9108,1.9459,1.8757,1.9108,70800.0],["1988-03-29",1.9283,1.9283,1.8582,1.8582,112000.0],["1988-03-30",1.8582,1.8933,1.8582,1.8933,26000.0],["1988-03-31",1.8757,1.9108,1.8582,1.9108,49600.0],["1988-04-04",1.9283,1.9459,1.9108,1.9459,55200.0],["1988-04-05",1.9459,1.9459,1.9283,1.9283,13600.0],["1988-04-06",1.9459,1.9459,1.9459,1.9459,2400.0],["1988-04-07",1.9459,1.9459,1.8582,1.8933,38400.0],["1988-04-08",1.8933,1.8933,1.8582,1.8933,16800.0],["1988-04-11",1.8933,1.9283,1.8933,1.9283,13200.0],["1988-04-12",1.9108,1.9634,1.9108,1.9634,31600.0],["1988-04-13",1.9283,1.9283,1.9108,1.9283,27600.0],["1988-04-14",1.9206,1.9558,1.8853,1.8853,27200.0],["1988-04-15",1.903,1.903,1.8677,1.8677,37200.0],["1988-04-18",1.8677,1.8853,1.8677,1.8853,8400.0],["1988-04-19",1.8853,1.903,1.8853,1.903,7600.0],["1988-04-20",1.9206,1.9206,1.903,1.9206,4000.0],["1988-04-21",1.9206,1.9206,1.8853,1.8853,8800.0],["1988-04-22",1.903,1.903,1.8677,1.8677,33600.0],["1988-04-25",1.8501,1.9206,1.8501,1.9206,26400.0],["1988-04-26",1.9382,1.9558,1.9382,1.9382,22800.0],["1988-04-27",1.9558,1.9558,1.9382,1.9382,4000.0],["1988-04-28",1.9558,1.9558,1.9206,1.9382,20800.0],["1988-04-29",1.903,1.9206,1.903,1.9206,15200.0],["1988-05-02",1.9558,1.9734,1.9206,1.9382,48400.0],["1988-05-03",1.9206,1.9558,1.9206,1.9382,37600.0],["1988-05-04",1.903,1.9382,1.903,1.9382,99200.0],["1988-05-05",1.903,1.903,1.8853,1.903,61200.0],["1988-05-06",1.903,1.903,1.8853,1.8853,46400.0],["1988-05-09",1.8853,1.8853,1.8501,1.8501,12800.0],["1988-05-10",1.8677,1.8677,1.8149,1.8149,40000.0],["1988-05-11",1.8325,1.8325,1.762,1.7796,91200.0],["1988-05-12",1.762,1.7796,1.762,1.762,84400.0],["1988-05-13",1.762,1.762,1.7268,1.7268,164400.0],["1988-05-16",1.7444,1.762,1.7268,1.7268,301200.0],["1988-05-17",1.762,1.7796,1.762,1.7796,655200.0],["1988-05-18",1.7796,2.0263,1.7796,2.0263,307200.0],["1988-05-19",2.0439,2.0439,1.9911,1.9911,101600.0],["1988-05-20",1.9734,2.0087,1.9734,1.9911,15200.0],["1988-05-23",2.0087,2.0615,1.9382,1.9382,56400.0],["1988-05-24",1.9558,2.0615,1.9558,2.0615,23200.0],["1988-05-25",2.0615,2.0968,2.0615,2.0615,30400.0],["1988-05-26",2.0615,2.0792,2.0615,2.0615,2800.0],["1988-05-27",2.0792,2.0968,2.0615,2.0968,15200.0],["1988-05-31",2.0968,2.0968,2.0615,2.0792,12000.0],["1988-06-01",2.0968,2.0968,2.0615,2.0968,17200.0],["1988-06-02",2.0968,2.0968,2.0792,2.0968,5200.0],["1988-06-03",2.0615,2.0615,2.0439,2.0439,22400.0],["1988-06-06",2.0263,2.1496,2.0263,2.1496,86000.0],["1988-06-07",2.1496,2.1496,2.1144,2.132,35600.0],["1988-06-08",2.132,2.132,2.1144,2.1144,16800.0],["1988-06-09",2.1144,2.1496,2.1144,2.132,72000.0],["1988-06-10",2.132,2.132,2.1144,2.1144,11200.0],["1988-06-13",2.1144,2.132,2.1144,2.132,18400.0],["1988-06-14",2.1496,2.1849,2.132,2.1673,42400.0],["1988-06-15",2.1673,2.1673,2.1144,2.132,10000.0],["1988-06-16",2.1144,2.132,2.0968,2.0968,244400.0],["1988-06-17",2.1144,2.1144,2.0615,2.0615,19200.0],["1988-06-20",2.0439,2.0968,2.0439,2.0968,14400.0],["1988-06-21",2.1144,2.1144,2.0968,2.1144,5600.0],["1988-06-22",2.0968,2.132,2.0968,2.0968,36400.0],["1988-06-23",2.1144,2.1144,2.0968,2.0968,8000.0],["1988-06-24",2.1144,2.1144,2.0792,2.0792,4400.0],["1988-06-27",2.1144,2.1144,2.1144,2.1144,2800.0],["1988-06-28",2.1144,2.1144,2.1144,2.1144,8000.0],["1988-06-29",2.0968,2.1144,2.0968,2.0968,14400.0],["1988-06-30",2.0968,2.0968,2.0263,2.0263,85600.0],["1988-07-01",2.0439,2.0615,1.9911,2.0615,139200.0],["1988-07-05",2.0615,2.0615,2.0263,2.0439,32800.0],["1988-07-06",2.0439,2.0792,2.0439,2.0439,11600.0],["1988-07-07",2.0087,2.0439,2.0087,2.0439,19600.0],["1988-07-08",2.0087,2.0439,2.0087,2.0087,42400.0],["1988-07-11",1.9911,2.0087,1.9734,2.0087,25200.0],["1988-07-12",1.9911,1.9911,1.9558,1.9558,24400.0],["1988-07-13",1.9734,1.9734,1.8853,1.8853,39200.0],["1988-07-14",1.896,2.0377,1.896,2.0377,108800.0],["1988-07-15",2.0377,2.0554,2.0377,2.0554,16400.0],["1988-07-18",2.0732,2.0732,2.02,2.02,20400.0],["1988-07-19",2.0377,2.0377,2.0023,2.0023,24800.0],["1988-07-20",1.9846,2.0023,1.9846,2.0023,9600.0],["1988-07-21",1.9846,2.0023,1.9846,2.0023,2400.0],["1988-07-22",2.0023,2.0023,2.0023,2.0023,2800.0],["1988-07-25",2.02,2.02,1.9846,2.0023,18000.0],["1988-07-26",2.0023,2.0023,1.9491,1.9668,12400.0],["1988-07-27",1.9846,2.02,1.9668,2.0023,48000.0],["1988-07-28",2.0023,2.02,2.0023,2.02,22800.0],["1988-07-29",2.0554,2.1263,2.0554,2.1263,41200.0],["1988-08-01",2.144,2.144,2.1263,2.1263,1600.0],["1988-08-02",2.1263,2.1618,2.1086,2.1263,9600.0],["1988-08-03",2.1086,2.1972,2.1086,2.144,96400.0],["1988-08-04",2.144,2.144,2.1263,2.1263,13200.0],["1988-08-05",2.1263,2.1618,2.1086,2.1086,9600.0],["1988-08-08",2.0909,2.0909,2.0554,2.0554,11200.0],["1988-08-09",2.0732,2.0909,2.0732,2.0909,6400.0],["1988-08-10",2.1263,2.1263,2.0554,2.0554,24800.0],["1988-08-11",2.0554,2.0554,2.0023,2.0023,24800.0],["1988-08-12",2.0023,2.02,1.9314,1.9491,77200.0],["1988-08-15",1.9668,1.9846,1.9491,1.9668,65200.0],["1988-08-16",1.9846,2.0023,1.9846,1.9846,33600.0],["1988-08-17",2.0023,2.0023,2.0023,2.0023,4000.0],["1988-08-18",1.9846,1.9846,1.9491,1.9668,9600.0],["1988-08-19",1.9668,1.9846,1.9668,1.9668,9200.0],["1988-08-22",1.9668,1.9668,1.9137,1.9314,9600.0],["1988-08-23",1.9137,1.9491,1.9137,1.9491,10000.0],["1988-08-24",1.9668,1.9668,1.9491,1.9491,10800.0],["1988-08-25",1.9668,1.9668,1.9491,1.9668,4000.0],["1988-08-26",1.9668,1.9668,1.9668,1.9668,1600.0],["1988-08-29",1.9491,1.9491,1.9314,1.9491,7200.0],["1988-08-30",1.9491,1.9668,1.9314,1.9491,12400.0],["1988-08-31",1.9491,1.9491,1.9314,1.9491,12000.0],["1988-09-01",1.9314,1.9491,1.9314,1.9491,62400.0],["1988-09-02",1.9668,1.9668,1.9491,1.9491,19200.0],["1988-09-06",1.9491,1.9491,1.9491,1.9491,10800.0],["1988-09-07",1.9668,1.9668,1.9491,1.9491,6400.0],["1988-09-08",1.9491,1.9491,1.9137,1.9137,70000.0],["1988-09-09",1.9137,1.9137,1.9137,1.9137,22400.0],["1988-09-12",1.896,1.9137,1.896,1.896,7600.0],["1988-09-13",1.8782,1.896,1.8605,1.8605,18000.0],["1988-09-14",1.8428,1.8783,1.8428,1.8783,111600.0],["1988-09-15",1.8782,1.9137,1.8782,1.9137,9200.0],["1988-09-16",1.9137,1.9137,1.8605,1.8783,57200.0],["1988-09-19",1.8428,1.8428,1.7719,1.8074,46400.0],["1988-09-20",1.7719,1.8251,1.7719,1.8251,38400.0],["1988-09-21",1.8251,1.8251,1.8074,1.8074,14000.0],["1988-09-22",1.8251,1.8428,1.8074,1.8428,99200.0],["1988-09-23",1.8251,1.8428,1.8251,1.8428,65600.0],["1988-09-26",1.8428,1.8428,1.8251,1.8428,17200.0],["1988-09-27",1.8251,1.8428,1.8074,1.8251,28000.0],["1988-09-28",1.8251,1.8428,1.8251,1.8428,14400.0],["1988-09-29",1.8251,1.8428,1.8251,1.8251,8800.0],["1988-09-30",1.8428,1.8428,1.8251,1.8428,39600.0],["1988-10-03",1.8428,1.8428,1.8251,1.8251,2000.0],["1988-10-04",1.8251,1.8251,1.8251,1.8251,3200.0],["1988-10-05",1.8251,1.8428,1.8251,1.8428,28800.0],["1988-10-06",1.8251,1.8428,1.8251,1.8428,35200.0],["1988-10-07",1.8074,1.8251,1.8074,1.8251,175200.0],["1988-10-10",1.8251,1.8605,1.8251,1.8605,23600.0],["1988-10-11",1.8428,1.8605,1.8428,1.8428,18400.0],["1988-10-12",1.8605,1.9314,1.8605,1.9137,57200.0],["1988-10-13",1.9066,1.96,1.8709,1.8709,58400.0],["1988-10-14",1.8887,1.9244,1.8887,1.8887,250400.0],["1988-10-17",1.8887,1.8887,1.8353,1.8353,41600.0],["1988-10-18",1.8353,1.8353,1.7997,1.8175,80000.0],["1988-10-19",1.7997,1.8353,1.7997,1.7997,86000.0],["1988-10-20",1.8175,1.8175,1.7997,1.8175,29200.0],["1988-10-21",1.8353,1.8353,1.8175,1.8175,56400.0],["1988-10-24",1.8175,1.8887,1.7997,1.8887,79600.0],["1988-10-25",1.8709,1.9066,1.8531,1.9066,55200.0],["1988-10-26",1.9422,2.0491,1.9422,2.0491,146800.0],["1988-10-27",2.0491,2.0491,1.9957,2.0135,26000.0],["1988-10-28",2.0135,2.0491,2.0135,2.0135,24400.0],["1988-10-31",2.0491,2.0491,2.0135,2.0491,36800.0],["1988-11-01",2.0313,2.0491,2.0313,2.0491,56400.0],["1988-11-02",2.0669,2.0669,2.0135,2.0135,124000.0],["1988-11-03",2.0313,2.0313,1.9957,2.0313,50000.0],["1988-11-04",2.0313,2.0491,2.0313,2.0491,7600.0],["1988-11-07",2.0491,2.0491,2.0313,2.0313,8800.0],["1988-11-08",2.0135,2.0491,2.0135,2.0313,17600.0],["1988-11-09",2.0491,2.0491,2.0491,2.0491,6400.0],["1988-11-10",2.0491,2.0491,1.9778,1.9778,22400.0],["1988-11-11",1.9957,2.0135,1.9957,2.0135,35600.0],["1988-11-14",1.9957,1.9957,1.9422,1.9778,51600.0],["1988-11-15",1.9778,2.0313,1.96,2.0135,32400.0],["1988-11-16",2.0135,2.0313,1.9778,1.9957,29200.0],["1988-11-17",2.0313,2.0669,2.0135,2.0491,53600.0],["1988-11-18",2.0491,2.0669,2.0491,2.0491,29200.0],["1988-11-21",2.0669,2.0847,2.0313,2.0669,117200.0],["1988-11-22",2.0491,2.0669,2.0313,2.0491,26800.0],["1988-11-23",2.0669,2.0669,2.0313,2.0313,3600.0],["1988-11-25",2.0313,2.0313,2.0313,2.0313,2400.0],["1988-11-28",1.9957,2.0313,1.9957,1.9957,36800.0],["1988-11-29",1.9957,2.0135,1.9957,1.9957,48800.0],["1988-11-30",2.0135,2.0669,2.0135,2.0669,28800.0],["1988-12-01",2.0847,2.0847,2.0313,2.0313,71200.0],["1988-12-02",2.0313,2.0669,2.0313,2.0491,22000.0],["1988-12-05",2.0313,2.0491,2.0135,2.0135,20400.0],["1988-12-06",2.0313,2.0491,2.0135,2.0135,30800.0],["1988-12-07",2.0313,2.0313,2.0135,2.0135,28800.0],["1988-12-08",2.0135,2.0313,2.0135,2.0313,6800.0],["1988-12-09",2.0491,2.0491,2.0313,2.0313,11200.0],["1988-12-12",2.0135,2.0313,2.0135,2.0313,7200.0],["1988-12-13",2.0135,2.0491,1.9244,1.9244,180000.0],["1988-12-14",1.9422,2.0135,1.9422,2.0135,65200.0],["1988-12-15",2.0135,2.0491,2.0135,2.0491,174400.0],["1988-12-16",2.0491,2.0669,2.0491,2.0669,28000.0],["1988-12-19",2.0847,2.0847,2.0491,2.0669,46000.0],["1988-12-20",2.0669,2.0847,2.0669,2.0669,34000.0],["1988-12-21",2.0669,2.0669,2.0491,2.0491,110800.0],["1988-12-22",2.0491,2.0669,2.0491,2.0491,50400.0],["1988-12-23",2.0491,2.0669,2.0491,2.0669,67600.0],["1988-12-27",2.0491,2.0669,2.0491,2.0669,10400.0],["1988-12-28",2.0491,2.156,2.0491,2.156,74000.0],["1988-12-29",2.156,2.156,2.1382,2.1382,393200.0],["1988-12-30",2.156,2.1738,2.1382,2.1382,40800.0],["1989-01-03",2.1738,2.2451,2.1738,2.2451,53600.0],["1989-01-04",2.2451,2.2807,2.2273,2.2273,113200.0],["1989-01-05",2.2273,2.2629,2.2273,2.2451,128400.0],["1989-01-06",2.2807,2.2986,2.2273,2.2451,52800.0],["1989-01-09",2.2451,2.2629,2.2451,2.2629,27200.0],["1989-01-10",2.2807,2.2807,2.2629,2.2807,26000.0],["1989-01-11",2.2915,2.2915,2.2736,2.2915,111600.0],["1989-01-12",2.2915,2.2915,2.2736,2.2736,64400.0],["1989-01-13",2.2736,2.2915,2.2736,2.2736,36400.0],["1989-01-16",2.2736,2.2915,2.2736,2.2736,58800.0],["1989-01-17",2.2557,2.2557,2.202,2.2378,46400.0],["1989-01-18",2.2199,2.2378,2.202,2.2199,19600.0],["1989-01-19",2.2199,2.2378,2.1483,2.1841,99600.0],["1989-01-20",2.1841,2.202,2.1841,2.1841,24400.0],["1989-01-23",2.1662,2.202,2.1662,2.1841,28800.0],["1989-01-24",2.202,2.202,2.1483,2.1483,59600.0],["1989-01-25",2.1304,2.1662,2.1304,2.1483,116400.0],["1989-01-26",2.1483,2.1841,2.1483,2.1662,19200.0],["1989-01-27",2.1483,2.1841,2.1483,2.1841,14000.0],["1989-01-30",2.1662,2.1841,2.1662,2.1841,12000.0],["1989-01-31",2.1662,2.2557,2.1662,2.2557,38400.0],["1989-02-01",2.2557,2.2915,2.2557,2.2915,58800.0],["1989-02-02",2.2915,2.3452,2.2915,2.3273,56800.0],["1989-02-03",2.3094,2.3094,2.2915,2.2915,14800.0],["1989-02-06",2.3094,2.3094,2.2915,2.2915,8000.0],["1989-02-07",2.3094,2.3631,2.2915,2.3631,57600.0],["1989-02-08",2.3452,2.3631,2.3273,2.3452,89200.0],["1989-02-09",2.3273,2.3452,2.3273,2.3273,14000.0],["1989-02-10",2.3094,2.3094,2.2736,2.2915,56800.0],["1989-02-13",2.2736,2.2915,2.2736,2.2736,5600.0],["1989-02-14",2.2736,2.2915,2.2557,2.2557,14000.0],["1989-02-15",2.2378,2.3094,2.2378,2.2915,93200.0],["1989-02-16",2.2915,2.3452,2.2915,2.3273,59200.0],["1989-02-17",2.3094,2.3989,2.3094,2.3989,122400.0],["1989-02-21",2.3989,2.4168,2.3631,2.3989,53600.0],["1989-02-22",2.381,2.3989,2.381,2.3989,8800.0],["1989-02-23",2.381,2.3989,2.381,2.3989,35600.0],["1989-02-24",2.381,2.3989,2.3631,2.3631,46400.0],["1989-02-27",2.3631,2.4168,2.3631,2.4168,9200.0],["1989-02-28",2.4168,2.4347,2.3989,2.3989,18400.0],["1989-03-01",2.3989,2.4168,2.3989,2.4168,38400.0],["1989-03-02",2.4168,2.4526,2.4168,2.4347,33200.0],["1989-03-03",2.4526,2.4526,2.4347,2.4347,77600.0],["1989-03-06",2.4526,2.4705,2.4526,2.4705,33600.0],["1989-03-07",2.4884,2.5242,2.4884,2.5063,82400.0],["1989-03-08",2.5242,2.5421,2.5063,2.5063,26400.0],["1989-03-09",2.5242,2.5421,2.4526,2.4526,52400.0],["1989-03-10",2.4526,2.4526,2.4347,2.4347,88000.0],["1989-03-13",2.4347,2.4705,2.4347,2.4705,28800.0],["1989-03-14",2.4526,2.4705,2.4526,2.4705,28000.0],["1989-03-15",2.4705,2.4884,2.4705,2.4884,44400.0],["1989-03-16",2.4884,2.4884,2.4705,2.4705,25600.0],["1989-03-17",2.4705,2.4705,2.4168,2.4347,26000.0],["1989-03-20",2.4347,2.4347,2.3452,2.3452,47600.0],["1989-03-21",2.3452,2.3452,2.3273,2.3452,20400.0],["1989-03-22",2.3273,2.3273,2.3273,2.3273,4000.0],["1989-03-23",2.3452,2.3452,2.3273,2.3273,42400.0],["1989-03-27",2.3452,2.3452,2.3452,2.3452,400.0],["1989-03-28",2.3452,2.4168,2.3452,2.4168,48800.0],["1989-03-29",2.3989,2.3989,2.3273,2.3273,49200.0],["1989-03-30",2.3273,2.3631,2.3273,2.3631,12400.0],["1989-03-31",2.3452,2.3989,2.3452,2.3631,100000.0],["1989-04-03",2.381,2.3989,2.381,2.3989,24800.0],["1989-04-04",2.3989,2.3989,2.3631,2.381,78800.0],["1989-04-05",2.381,2.381,2.3631,2.3631,30000.0],["1989-04-06",2.3631,2.3631,2.3631,2.3631,18000.0],["1989-04-07",2.3631,2.3989,2.3631,2.3631,53600.0],["1989-04-10",2.3989,2.4168,2.3989,2.3989,84800.0],["1989-04-11",2.3989,2.4347,2.3989,2.4347,21600.0],["1989-04-12",2.4526,2.4526,2.4168,2.4168,12000.0],["1989-04-13",2.4276,2.4456,2.4276,2.4276,179200.0],["1989-04-14",2.4276,2.4636,2.4276,2.4276,75600.0],["1989-04-17",2.4276,2.4276,2.4276,2.4276,19600.0],["1989-04-18",2.4096,2.4456,2.4096,2.4276,55600.0],["1989-04-19",2.4276,2.4995,2.4276,2.4995,78800.0],["1989-04-20",2.4815,2.7693,2.4815,2.7333,250000.0],["1989-04-21",2.8052,2.8412,2.7333,2.7333,137600.0],["1989-04-24",2.7333,2.7333,2.7153,2.7333,124400.0],["1989-04-25",2.7333,2.7333,2.6793,2.6973,60000.0],["1989-04-26",2.6793,2.6973,2.6793,2.6973,43200.0],["1989-04-27",2.7333,2.7693,2.6973,2.7693,129600.0],["1989-04-28",2.7513,2.7693,2.7513,2.7513,52800.0],["1989-05-01",2.7693,2.7693,2.7333,2.7333,54400.0],["1989-05-02",2.7693,2.7693,2.7513,2.7513,83200.0],["1989-05-03",2.7513,2.7872,2.7333,2.7693,46400.0],["1989-05-04",2.7693,2.8412,2.7693,2.8232,47600.0],["1989-05-05",2.8412,2.8412,2.8052,2.8412,48400.0],["1989-05-08",2.8232,2.8232,2.8052,2.8052,28800.0],["1989-05-09",2.8232,2.8232,2.8052,2.8052,4800.0],["1989-05-10",2.8232,2.8412,2.8232,2.8232,45600.0],["1989-05-11",2.8412,2.8771,2.8412,2.8412,136800.0],["1989-05-12",2.8232,2.8232,2.8052,2.8232,38400.0],["1989-05-15",2.8052,2.8052,2.7693,2.7693,42800.0],["1989-05-16",2.7513,2.7693,2.7333,2.7693,40400.0],["1989-05-17",2.7693,2.7693,2.7333,2.7333,91200.0],["1989-05-18",2.7333,2.7333,2.6973,2.7153,39600.0],["1989-05-19",2.6973,2.7153,2.6973,2.7153,24400.0],["1989-05-22",2.6973,2.7333,2.6973,2.7333,106800.0],["1989-05-23",2.7333,2.7872,2.7333,2.7513,52000.0],["1989-05-24",2.7513,2.7513,2.7513,2.7513,24400.0],["1989-05-25",2.7333,2.7333,2.7333,2.7333,60400.0],["1989-05-26",2.7333,2.7693,2.7333,2.7513,37600.0],["1989-05-30",2.7693,2.7693,2.7333,2.7333,24000.0],["1989-05-31",2.7333,2.7693,2.7333,2.7513,32400.0],["1989-06-01",2.7513,2.7513,2.6973,2.7333,102000.0],["1989-06-02",2.7153,2.7333,2.7153,2.7333,46400.0],["1989-06-05",2.7153,2.7513,2.7153,2.7153,78800.0],["1989-06-06",2.7153,2.7513,2.7153,2.7333,34000.0],["1989-06-07",2.7153,2.7333,2.7153,2.7333,24000.0],["1989-06-08",2.7333,2.7513,2.7333,2.7513,28800.0],["1989-06-09",2.7333,2.7333,2.7333,2.7333,21200.0],["1989-06-12",2.7333,2.7333,2.7153,2.7153,9600.0],["1989-06-13",2.6973,2.6973,2.6793,2.6973,54800.0],["1989-06-14",2.6793,2.6973,2.6614,2.6614,22000.0],["1989-06-15",2.6793,2.6793,2.6434,2.6434,36000.0],["1989-06-16",2.6614,2.6973,2.6614,2.6973,44800.0],["1989-06-19",2.6793,2.6973,2.6793,2.6793,38400.0],["1989-06-20",2.6973,2.7333,2.6973,2.7333,86000.0],["1989-06-21",2.7153,2.7153,2.7153,2.7153,10400.0],["1989-06-22",2.7153,2.7333,2.7153,2.7333,124800.0],["1989-06-23",2.7153,2.7333,2.7153,2.7333,40400.0],["1989-06-26",2.7153,2.7693,2.7153,2.7513,24800.0],["1989-06-27",2.7513,2.7872,2.7513,2.7513,48400.0],["1989-06-28",2.7693,2.7693,2.7513,2.7513,9200.0],["1989-06-29",2.7333,2.7333,2.7153,2.7153,38400.0],["1989-06-30",2.7153,2.7333,2.6614,2.6614,117200.0],["1989-07-03",2.6614,2.6614,2.6254,2.6614,25600.0],["1989-07-05",2.6614,2.6793,2.6434,2.6793,178000.0],["1989-07-06",2.6793,2.7333,2.6793,2.7333,30800.0],["1989-07-07",2.7333,2.7333,2.7153,2.7153,3200.0],["1989-07-10",2.7333,2.7693,2.7333,2.7333,45600.0],["1989-07-11",2.7693,2.7693,2.7333,2.7333,15600.0],["1989-07-12",2.7153,2.7333,2.6973,2.6973,26000.0],["1989-07-13",2.7089,2.7269,2.7089,2.7089,25600.0],["1989-07-14",2.7089,2.7089,2.7089,2.7089,38000.0],["1989-07-17",2.7269,2.7631,2.7269,2.745,35600.0],["1989-07-18",2.7631,2.7992,2.745,2.7992,48400.0],["1989-07-19",2.7811,2.8172,2.7811,2.8172,26800.0],["1989-07-20",2.8172,2.8172,2.745,2.745,68800.0],["1989-07-21",2.745,2.7631,2.745,2.745,21200.0],["1989-07-24",2.7269,2.7269,2.7089,2.7089,22400.0],["1989-07-25",2.7089,2.7089,2.7089,2.7089,146000.0],["1989-07-26",2.7269,2.745,2.7269,2.745,37600.0],["1989-07-27",2.7269,2.7631,2.7269,2.7631,84800.0],["1989-07-28",2.7631,2.7811,2.745,2.745,75200.0],["1989-07-31",2.745,2.8714,2.745,2.8534,83600.0],["1989-08-01",2.8895,2.9798,2.8895,2.9256,74000.0],["1989-08-02",2.9437,2.9978,2.9437,2.9978,20000.0],["1989-08-03",3.0159,3.1604,3.0159,3.0881,349200.0],["1989-08-04",3.0701,3.0701,2.9978,2.9978,86000.0],["1989-08-07",2.9798,3.0701,2.9798,3.0701,64000.0],["1989-08-08",3.052,3.052,3.0159,3.0159,24400.0],["1989-08-09",3.0339,3.052,3.0339,3.0339,7600.0],["1989-08-10",3.0339,3.052,3.0159,3.0339,85200.0],["1989-08-11",3.052,3.052,3.0339,3.052,36000.0],["1989-08-14",3.0339,3.052,3.0339,3.0339,24800.0],["1989-08-15",3.0339,3.052,2.9978,3.0159,61600.0],["1989-08-16",3.0159,3.0159,2.9798,2.9798,24000.0],["1989-08-17",2.9798,2.9978,2.9798,2.9978,61600.0],["1989-08-18",2.9617,2.9798,2.9256,2.9256,56400.0],["1989-08-21",2.9075,2.9256,2.9075,2.9075,22000.0],["1989-08-22",2.9256,2.9437,2.8714,2.8714,100400.0],["1989-08-23",2.8895,2.8895,2.8714,2.8714,10800.0],["1989-08-24",2.8895,2.9075,2.8895,2.8895,38400.0],["1989-08-25",2.8895,2.8895,2.8172,2.8172,58000.0],["1989-08-28",2.7992,2.8172,2.7811,2.8172,188000.0],["1989-08-29",2.8353,2.8895,2.8353,2.8714,125600.0],["1989-08-30",2.8534,2.8534,2.8353,2.8534,56000.0],["1989-08-31",2.8353,2.8534,2.8353,2.8534,8000.0],["1989-09-01",2.8714,2.9256,2.8714,2.9075,57200.0],["1989-09-05",2.9256,2.9798,2.9256,2.9798,46000.0],["1989-09-06",2.9798,3.0159,2.9798,3.0159,72400.0],["1989-09-07",3.0159,3.0339,2.9798,2.9978,33200.0],["1989-09-08",2.9798,2.9798,2.9617,2.9617,20800.0],["1989-09-11",2.9617,2.9798,2.9617,2.9617,23200.0],["1989-09-12",2.9617,2.9617,2.9075,2.9256,71200.0],["1989-09-13",2.9256,2.9437,2.9256,2.9437,40000.0],["1989-09-14",2.9437,2.9437,2.9256,2.9256,27600.0],["1989-09-15",2.9436,2.9436,2.9075,2.9075,45600.0],["1989-09-18",2.9075,2.9617,2.9075,2.9617,16400.0],["1989-09-19",2.9256,2.9437,2.9256,2.9437,16400.0],["1989-09-20",2.9437,2.9437,2.9256,2.9256,4000.0],["1989-09-21",2.9256,2.9437,2.9256,2.9437,163200.0],["1989-09-22",2.9437,2.9978,2.9437,2.9978,61600.0],["1989-09-25",2.9798,3.0159,2.9798,2.9978,23600.0],["1989-09-26",2.9978,3.052,2.9978,3.052,35600.0],["1989-09-27",3.0339,3.0881,3.0339,3.0881,61600.0],["1989-09-28",3.0881,3.1062,3.052,3.052,38400.0],["1989-09-29",3.0701,3.1423,3.0339,3.1242,24000.0],["1989-10-02",3.1423,3.1784,3.1423,3.1604,37600.0],["1989-10-03",3.1965,3.2145,3.1784,3.1784,74400.0],["1989-10-04",3.1784,3.2687,3.1784,3.2687,75200.0],["1989-10-05",3.2687,3.2687,3.1965,3.1965,44800.0],["1989-10-06",3.1965,3.2145,3.1784,3.1784,19200.0],["1989-10-09",3.1423,3.1784,3.1423,3.1784,20800.0],["1989-10-10",3.1784,3.1965,3.1784,3.1784,39600.0],["1989-10-11",3.1965,3.1965,3.1604,3.1965,19600.0],["1989-10-12",3.2081,3.2081,3.19,3.19,48400.0],["1989-10-13",3.19,3.19,3.0631,3.0631,118400.0],["1989-10-16",2.9906,2.9906,2.9543,2.9725,53200.0],["1989-10-17",2.9725,3.0087,2.9543,2.9543,32000.0],["1989-10-18",2.9362,2.9362,2.9181,2.9181,15600.0],["1989-10-19",2.9543,2.9725,2.9362,2.9543,22400.0],["1989-10-20",2.9362,2.9362,2.7912,2.7912,376400.0],["1989-10-23",2.8093,2.8093,2.7912,2.7912,10800.0],["1989-10-24",2.7912,2.7912,2.7006,2.7006,61600.0],["1989-10-25",2.7187,2.7368,2.7187,2.7368,80800.0],["1989-10-26",2.7368,2.7368,2.6825,2.6825,79600.0],["1989-10-27",2.7006,2.7006,2.6825,2.7006,42000.0],["1989-10-30",2.6825,2.7006,2.6825,2.6825,9600.0],["1989-10-31",2.6825,2.7368,2.6825,2.7187,11200.0],["1989-11-01",2.7368,2.7368,2.7187,2.7187,13600.0],["1989-11-02",2.7187,2.7187,2.6825,2.7006,38400.0],["1989-11-03",2.7006,2.7187,2.7006,2.7006,12800.0],["1989-11-06",2.7368,2.7368,2.7187,2.7368,65200.0],["1989-11-07",2.7368,2.7368,2.6825,2.6825,136800.0],["1989-11-08",2.6825,2.6825,2.6825,2.6825,46000.0],["1989-11-09",2.6825,2.6825,2.6825,2.6825,0.0],["1989-11-10",2.6825,2.7006,2.6825,2.7006,10400.0],["1989-11-13",2.6825,2.6825,2.6825,2.6825,47600.0],["1989-11-14",2.6825,2.6825,2.6825,2.6825,20000.0],["1989-11-15",2.7006,2.7006,2.7006,2.7006,800.0],["1989-11-16",2.7006,2.7368,2.7006,2.7368,10000.0],["1989-11-17",2.7368,2.755,2.7368,2.7368,30400.0],["1989-11-20",2.7187,2.755,2.7187,2.7368,68000.0],["1989-11-21",2.7368,2.7368,2.7368,2.7368,800.0],["1989-11-22",2.7187,2.7731,2.7187,2.755,12800.0],["1989-11-24",2.7187,2.7187,2.7187,2.7187,10400.0],["1989-11-27",2.7187,2.755,2.7187,2.755,11200.0],["1989-11-28",2.755,2.7731,2.755,2.755,10800.0],["1989-11-29",2.755,2.755,2.755,2.755,0.0],["1989-11-30",2.7731,2.7731,2.755,2.7731,22800.0],["1989-12-01",2.755,2.755,2.755,2.755,39600.0],["1989-12-04",2.755,2.755,2.755,2.755,4000.0],["1989-12-05",2.7731,2.7912,2.7731,2.7912,3200.0],["1989-12-06",2.7731,2.7731,2.7006,2.7006,17200.0],["1989-12-07",2.6825,2.7006,2.6825,2.6825,56400.0],["1989-12-08",2.6825,2.7006,2.6825,2.7006,8800.0],["1989-12-11",2.6825,2.6825,2.6643,2.6643,49600.0],["1989-12-12",2.6643,2.6643,2.6462,2.6462,24000.0],["1989-12-13",2.6462,2.6643,2.6462,2.6462,11200.0],["1989-12-14",2.6462,2.6462,2.5375,2.5375,128400.0],["1989-12-15",2.5556,2.5556,2.5375,2.5375,4800.0],["1989-12-18",2.5556,2.5737,2.5375,2.5556,75600.0],["1989-12-19",2.5375,2.5737,2.5375,2.5556,14400.0],["1989-12-20",2.5737,2.6643,2.5737,2.6643,76400.0],["1989-12-21",2.6825,2.755,2.6825,2.755,67200.0],["1989-12-22",2.755,2.7731,2.755,2.7731,8800.0],["1989-12-26",2.7731,2.7731,2.7731,2.7731,2400.0],["1989-12-27",2.7731,2.7731,2.7731,2.7731,3600.0],["1989-12-28",2.7368,2.7368,2.7368,2.7368,11200.0],["1989-12-29",2.7006,2.755,2.6643,2.755,55200.0],["1990-01-02",2.7368,2.755,2.7187,2.7368,14800.0],["1990-01-03",2.755,2.755,2.7187,2.7187,33200.0],["1990-01-04",2.755,2.7731,2.7368,2.755,21600.0],["1990-01-05",2.7731,2.8093,2.7731,2.7912,110800.0],["1990-01-08",2.7731,2.7912,2.755,2.7912,27600.0],["1990-01-09",2.8093,2.8093,2.8093,2.8093,5200.0],["1990-01-10",2.7912,2.7912,2.7731,2.7731,10400.0],["1990-01-11",2.7912,2.7912,2.7187,2.7187,72800.0],["1990-01-12",2.7187,2.7187,2.7187,2.7187,400.0],["1990-01-15",2.7006,2.7006,2.6643,2.6825,14000.0],["1990-01-16",2.6643,2.6643,2.6462,2.6462,10400.0],["1990-01-17",2.6281,2.6462,2.6281,2.6281,8800.0],["1990-01-18",2.6427,2.6427,2.6244,2.6244,50400.0],["1990-01-19",2.6244,2.6427,2.6244,2.6244,16000.0],["1990-01-22",2.6427,2.6609,2.6244,2.6244,21200.0],["1990-01-23",2.6427,2.6973,2.6244,2.6973,38800.0],["1990-01-24",2.6791,2.7156,2.6791,2.6973,74800.0],["1990-01-25",2.7156,2.7156,2.6973,2.6973,130400.0],["1990-01-26",2.6791,2.6791,2.6609,2.6609,184800.0],["1990-01-29",2.6609,2.6609,2.6427,2.6427,124000.0],["1990-01-30",2.6609,2.6609,2.6244,2.6244,167200.0],["1990-01-31",2.6062,2.6244,2.6062,2.6062,74000.0],["1990-02-01",2.6244,2.6244,2.6062,2.6244,83200.0],["1990-02-02",2.6244,2.7338,2.6244,2.7338,91600.0],["1990-02-05",2.7156,2.7156,2.6973,2.7156,2800.0],["1990-02-06",2.7338,2.7338,2.6973,2.6973,10400.0],["1990-02-07",2.6973,2.7338,2.6973,2.7156,13200.0],["1990-02-08",2.7338,2.7338,2.6973,2.6973,4400.0],["1990-02-09",2.6973,2.6973,2.6609,2.6609,21200.0],["1990-02-12",2.6427,2.6427,2.6062,2.6244,24000.0],["1990-02-13",2.6062,2.6244,2.6062,2.6244,6800.0],["1990-02-14",2.6062,2.6427,2.6062,2.6244,14400.0],["1990-02-15",2.6244,2.6791,2.6244,2.6609,8400.0],["1990-02-16",2.6609,2.6609,2.6427,2.6427,7200.0],["1990-02-20",2.6244,2.6244,2.6244,2.6244,4000.0],["1990-02-21",2.6244,2.6427,2.588,2.588,129200.0],["1990-02-22",2.588,2.6244,2.588,2.6062,153600.0],["1990-02-23",2.6062,2.6062,2.6062,2.6062,3600.0],["1990-02-26",2.588,2.6062,2.5515,2.6062,176400.0],["1990-02-27",2.6062,2.6244,2.588,2.6244,20800.0],["1990-02-28",2.6062,2.6244,2.6062,2.6244,34000.0],["1990-03-01",2.6244,2.6244,2.6062,2.6244,61200.0],["1990-03-02",2.6427,2.7156,2.6427,2.6973,56800.0],["1990-03-05",2.7156,2.7156,2.7156,2.7156,6000.0],["1990-03-06",2.7156,2.7156,2.6973,2.7156,42400.0],["1990-03-07",2.6973,2.7156,2.6973,2.6973,20400.0],["1990-03-08",2.6973,2.7156,2.6973,2.7156,4800.0],["1990-03-09",2.6973,2.6973,2.6973,2.6973,800.0],["1990-03-12",2.7156,2.7338,2.6973,2.6973,32800.0],["1990-03-13",2.7156,2.7156,2.6973,2.6973,13600.0],["1990-03-14",2.6973,2.6973,2.6973,2.6973,8000.0],["1990-03-15",2.6973,2.7156,2.6973,2.7156,17600.0],["1990-03-16",2.7156,2.7156,2.6973,2.6973,22400.0],["1990-03-19",2.7156,2.7156,2.6791,2.6791,166800.0],["1990-03-20",2.6973,2.6973,2.6791,2.6791,27200.0],["1990-03-21",2.6791,2.6791,2.6791,2.6791,3200.0],["1990-03-22",2.6791,2.6973,2.6791,2.6973,47200.0],["1990-03-23",2.6791,2.6791,2.6609,2.6609,8000.0],["1990-03-26",2.6791,2.6791,2.6427,2.6427,6000.0],["1990-03-27",2.6427,2.6427,2.6244,2.6427,5600.0],["1990-03-28",2.6244,2.6427,2.6244,2.6244,40400.0],["1990-03-29",2.6244,2.6609,2.6244,2.6427,5200.0],["1990-03-30",2.6244,2.6244,2.6244,2.6244,106800.0],["1990-04-02",2.6062,2.6427,2.6062,2.6427,21200.0],["1990-04-03",2.6244,2.6244,2.6244,2.6244,1200.0],["1990-04-04",2.6244,2.6244,2.6244,2.6244,400.0],["1990-04-05",2.6244,2.6244,2.5515,2.5515,34800.0],["1990-04-06",2.5698,2.588,2.5333,2.5333,32400.0],["1990-04-09",2.5333,2.5333,2.5151,2.5151,27600.0],["1990-04-10",2.5151,2.5698,2.4969,2.5698,42000.0],["1990-04-11",2.5478,2.5661,2.5478,2.5661,10800.0],["1990-04-12",2.5478,2.5661,2.5478,2.5661,9200.0],["1990-04-16",2.5478,2.5661,2.5478,2.5661,6400.0],["1990-04-17",2.5478,2.5661,2.5478,2.5661,52400.0],["1990-04-18",2.5661,2.6028,2.5661,2.5661,36400.0],["1990-04-19",2.5661,2.6028,2.5661,2.5661,23200.0],["1990-04-20",2.5661,2.6577,2.5661,2.6577,45200.0],["1990-04-23",2.6394,2.6394,2.5844,2.5844,22000.0],["1990-04-24",2.5844,2.6028,2.5661,2.5844,18400.0],["1990-04-25",2.5661,2.5844,2.5661,2.5844,14400.0],["1990-04-26",2.5661,2.6028,2.5661,2.6028,13600.0],["1990-04-27",2.6211,2.6394,2.6211,2.6394,39600.0],["1990-04-30",2.6211,2.6394,2.6211,2.6211,107600.0],["1990-05-01",2.6394,2.6394,2.6211,2.6211,13200.0],["1990-05-02",2.6394,2.6394,2.6211,2.6394,58400.0],["1990-05-03",2.6394,2.6577,2.6394,2.6577,17200.0],["1990-05-04",2.6761,2.6944,2.6761,2.6944,206000.0],["1990-05-07",2.6944,2.7494,2.6944,2.7494,38000.0],["1990-05-08",2.7311,2.7494,2.7311,2.7311,31600.0],["1990-05-09",2.7494,2.7861,2.7494,2.7861,24000.0],["1990-05-10",2.7677,2.8044,2.7677,2.8044,17600.0],["1990-05-11",2.841,2.9327,2.841,2.9327,62800.0],["1990-05-14",2.9144,2.9144,2.8777,2.896,27600.0],["1990-05-15",2.8777,2.896,2.8777,2.8777,11600.0],["1990-05-16",2.841,2.841,2.8227,2.8227,42400.0],["1990-05-17",2.8227,2.8227,2.8227,2.8227,90800.0],["1990-05-18",2.8227,2.8227,2.7861,2.7861,50000.0],["1990-05-21",2.8044,2.8044,2.7861,2.8044,3200.0],["1990-05-22",2.7861,2.8227,2.7861,2.8227,7600.0],["1990-05-23",2.8227,2.8227,2.8044,2.8044,18800.0],["1990-05-24",2.8044,2.841,2.8044,2.8227,30800.0],["1990-05-25",2.8227,2.8227,2.8227,2.8227,7600.0],["1990-05-29",2.8227,2.8227,2.8227,2.8227,6400.0],["1990-05-30",2.8227,2.841,2.8227,2.8227,142000.0],["1990-05-31",2.8227,2.8227,2.8227,2.8227,20000.0],["1990-06-01",2.8044,2.8044,2.8044,2.8044,10400.0],["1990-06-04",2.8044,2.8227,2.8044,2.8227,7600.0],["1990-06-05",2.8044,2.8227,2.8044,2.8227,5600.0],["1990-06-06",2.8227,2.8227,2.8227,2.8227,95200.0],["1990-06-07",2.8044,2.8044,2.8044,2.8044,25200.0],["1990-06-08",2.8044,2.8044,2.8044,2.8044,5200.0],["1990-06-11",2.8044,2.8044,2.8044,2.8044,3200.0],["1990-06-12",2.8044,2.8227,2.8044,2.8227,39200.0],["1990-06-13",2.8227,2.8227,2.8227,2.8227,4400.0],["1990-06-14",2.8227,2.8594,2.8227,2.841,150800.0],["1990-06-15",2.841,2.8594,2.841,2.8594,19200.0],["1990-06-18",2.8594,2.8594,2.841,2.841,668800.0],["1990-06-19",2.841,2.841,2.8227,2.8227,7600.0],["1990-06-20",2.8044,2.8044,2.7861,2.7861,12400.0],["1990-06-21",2.7861,2.7861,2.7861,2.7861,7200.0],["1990-06-22",2.7861,2.8044,2.7861,2.7861,8800.0],["1990-06-25",2.7861,2.8044,2.7861,2.8044,20400.0],["1990-06-26",2.7861,2.8044,2.7861,2.8044,10800.0],["1990-06-27",2.7127,2.7127,2.4561,2.5478,411200.0],["1990-06-28",2.5111,2.5111,2.4928,2.4928,643200.0],["1990-06-29",2.4928,2.5111,2.4745,2.5111,26000.0],["1990-07-02",2.4928,2.5111,2.4928,2.4928,71600.0],["1990-07-03",2.5111,2.5294,2.4928,2.5111,54400.0],["1990-07-05",2.4928,2.5111,2.4928,2.5111,12400.0],["1990-07-06",2.5111,2.5111,2.4561,2.4561,140000.0],["1990-07-09",2.4561,2.4745,2.4561,2.4745,26000.0],["1990-07-10",2.4561,2.4561,2.4561,2.4561,4000.0],["1990-07-11",2.4561,2.4561,2.4195,2.4195,125200.0],["1990-07-12",2.4158,2.4711,2.4158,2.4711,287600.0],["1990-07-13",2.4711,2.4895,2.4711,2.4711,126000.0],["1990-07-16",2.4711,2.4711,2.4342,2.4342,76000.0],["1990-07-17",2.4342,2.4342,2.4342,2.4342,38000.0],["1990-07-18",2.4342,2.4527,2.4158,2.4342,26800.0],["1990-07-19",2.4342,2.4342,2.4342,2.4342,40000.0],["1990-07-20",2.4527,2.4527,2.4342,2.4527,14400.0],["1990-07-23",2.4342,2.4342,2.3973,2.3973,14800.0],["1990-07-24",2.3973,2.4342,2.3973,2.4342,10400.0],["1990-07-25",2.4158,2.4342,2.4158,2.4158,27200.0],["1990-07-26",2.4342,2.4527,2.4342,2.4527,53200.0],["1990-07-27",2.4342,2.4711,2.4342,2.4527,21200.0],["1990-07-30",2.4527,2.4527,2.4527,2.4527,28000.0],["1990-07-31",2.4527,2.4527,2.4158,2.4158,92400.0],["1990-08-01",2.4342,2.4527,2.4342,2.4342,41600.0],["1990-08-02",2.4342,2.4342,2.4342,2.4342,26400.0],["1990-08-03",2.4342,2.4342,2.4158,2.4342,52000.0],["1990-08-06",2.4158,2.4342,2.3973,2.3973,52000.0],["1990-08-07",2.4342,2.4342,2.4158,2.4158,23600.0],["1990-08-08",2.4342,2.4342,2.3973,2.4158,23200.0],["1990-08-09",2.4158,2.4527,2.4158,2.4527,16400.0],["1990-08-10",2.4342,2.4342,2.4342,2.4342,3200.0],["1990-08-13",2.3973,2.3973,2.3605,2.3605,49600.0],["1990-08-14",2.3605,2.3789,2.342,2.342,24800.0],["1990-08-15",2.3605,2.3605,2.342,2.342,17200.0],["1990-08-16",2.342,2.342,2.342,2.342,43200.0],["1990-08-17",2.342,2.342,2.342,2.342,6800.0],["1990-08-20",2.3236,2.3236,2.2867,2.2867,54000.0],["1990-08-21",2.2867,2.3051,2.2867,2.3051,1200.0],["1990-08-22",2.2867,2.2867,2.2314,2.2498,20800.0],["1990-08-23",2.2314,2.2314,2.2314,2.2314,8400.0],["1990-08-24",2.2314,2.2314,2.2314,2.2314,5600.0],["1990-08-27",2.2314,2.2867,2.2314,2.2498,60400.0],["1990-08-28",2.2498,2.2867,2.2498,2.2683,31600.0],["1990-08-29",2.2498,2.2498,2.2129,2.2314,2800.0],["1990-08-30",2.2314,2.2314,2.2314,2.2314,5200.0],["1990-08-31",2.2498,2.2498,2.2498,2.2498,800.0],["1990-09-04",2.2498,2.2683,2.2314,2.2683,51600.0],["1990-09-05",2.2498,2.2867,2.2498,2.2867,5200.0],["1990-09-06",2.3051,2.3051,2.2867,2.2867,8800.0],["1990-09-07",2.2867,2.3051,2.2683,2.2683,31600.0],["1990-09-10",2.2683,2.2683,2.2683,2.2683,6800.0],["1990-09-11",2.2683,2.2867,2.2683,2.2683,10000.0],["1990-09-12",2.2867,2.3051,2.2867,2.2867,26400.0],["1990-09-13",2.2867,2.3236,2.2867,2.3236,5600.0],["1990-09-14",2.3051,2.3236,2.3051,2.3236,8000.0],["1990-09-17",2.3236,2.3236,2.3051,2.3236,8800.0],["1990-09-18",2.3051,2.3051,2.2498,2.2498,117200.0],["1990-09-19",2.2129,2.2129,2.2129,2.2129,40800.0],["1990-09-20",2.1945,2.1945,2.176,2.176,2000.0],["1990-09-21",2.2129,2.2129,2.176,2.176,12800.0],["1990-09-24",2.1576,2.1576,2.1392,2.1392,10400.0],["1990-09-25",2.1207,2.1207,2.1023,2.1023,36000.0],["1990-09-26",2.0838,2.0838,2.0838,2.0838,4400.0],["1990-09-27",2.0654,2.0838,2.0654,2.0838,8400.0],["1990-09-28",2.0654,2.0654,2.047,2.047,26400.0],["1990-10-01",2.047,2.0654,2.0101,2.0285,18400.0],["1990-10-02",2.0654,2.0838,2.0654,2.0838,28400.0],["1990-10-03",2.0654,2.0838,2.0654,2.0654,54400.0],["1990-10-04",2.0654,2.0654,2.0654,2.0654,2800.0],["1990-10-05",2.0285,2.0285,2.0101,2.0101,23600.0],["1990-10-08",2.047,2.047,1.9916,1.9916,38400.0],["1990-10-09",2.0101,2.0101,1.9916,1.9916,7200.0],["1990-10-10",1.9916,1.9916,1.9548,1.9548,12400.0],["1990-10-11",1.9548,1.9548,1.9548,1.9548,1200.0],["1990-10-12",1.9548,1.9548,1.9548,1.9548,24800.0],["1990-10-15",1.9179,1.9363,1.8994,1.8994,124800.0],["1990-10-16",1.8625,1.8625,1.8441,1.8441,126800.0],["1990-10-17",1.8441,1.8625,1.8257,1.8441,59600.0],["1990-10-18",1.8404,1.8404,1.8218,1.8218,39600.0],["1990-10-19",1.8032,1.8032,1.7474,1.7474,28400.0],["1990-10-22",1.766,1.8032,1.766,1.766,24000.0],["1990-10-23",1.7474,1.7474,1.6545,1.6545,77200.0],["1990-10-24",1.6731,1.7288,1.6731,1.7288,20400.0],["1990-10-25",1.7288,1.7288,1.7288,1.7288,4000.0],["1990-10-26",1.7103,1.7103,1.7103,1.7103,4800.0],["1990-10-29",1.7288,1.7288,1.6359,1.6731,97200.0],["1990-10-30",1.6731,1.6917,1.6731,1.6917,8000.0],["1990-10-31",1.7103,1.7288,1.7103,1.7103,14800.0],["1990-11-01",1.7288,1.7288,1.7103,1.7103,11200.0],["1990-11-02",1.7103,1.7474,1.7103,1.7288,46800.0],["1990-11-05",1.7474,1.7846,1.7288,1.766,57200.0],["1990-11-06",1.7474,1.7474,1.7103,1.7103,19600.0],["1990-11-07",1.7103,1.7103,1.6917,1.7103,11600.0],["1990-11-08",1.7288,1.7288,1.6731,1.6731,34800.0],["1990-11-09",1.6545,1.6545,1.6359,1.6545,54400.0],["1990-11-12",1.6731,1.6731,1.6359,1.6359,25600.0],["1990-11-13",1.6359,1.6731,1.6359,1.6545,24000.0],["1990-11-14",1.6731,1.6917,1.6731,1.6917,22800.0],["1990-11-15",1.6731,1.7103,1.6731,1.6917,6800.0],["1990-11-16",1.6731,1.6917,1.6359,1.6917,271600.0],["1990-11-19",1.7103,1.7103,1.6917,1.6917,52400.0],["1990-11-20",1.6917,1.7103,1.6545,1.6731,55600.0],["1990-11-21",1.6545,1.6545,1.5615,1.6173,46000.0],["1990-11-23",1.5987,1.6173,1.5987,1.6173,5200.0],["1990-11-26",1.6359,1.6359,1.6173,1.6359,18400.0],["1990-11-27",1.6173,1.6173,1.6173,1.6173,16800.0],["1990-11-28",1.6173,1.6545,1.6173,1.6359,42000.0],["1990-11-29",1.6545,1.6731,1.6545,1.6731,18800.0],["1990-11-30",1.6917,1.7474,1.6917,1.6917,66800.0],["1990-12-03",1.6917,1.7474,1.6917,1.7288,52400.0],["1990-12-04",1.7474,1.859,1.7474,1.859,36400.0],["1990-12-05",1.859,1.8962,1.859,1.859,38800.0],["1990-12-06",1.8776,1.9333,1.8776,1.8962,29200.0],["1990-12-07",1.8962,1.9147,1.8962,1.8962,5200.0],["1990-12-10",1.9333,1.9333,1.8962,1.8962,29600.0],["1990-12-11",1.8962,1.8962,1.8962,1.8962,3200.0],["1990-12-12",1.8962,1.8962,1.8962,1.8962,9600.0],["1990-12-13",1.8962,1.9147,1.8962,1.8962,3600.0],["1990-12-14",1.8776,1.8776,1.8032,1.8218,40800.0],["1990-12-17",1.859,1.859,1.8218,1.8218,43600.0],["1990-12-18",1.8218,1.8404,1.7846,1.8218,71600.0],["1990-12-19",1.8404,1.859,1.8404,1.859,36000.0],["1990-12-20",1.8218,1.8404,1.8032,1.8032,50800.0],["1990-12-21",1.8218,1.8218,1.8032,1.8032,13200.0],["1990-12-24",1.8218,1.859,1.8218,1.8404,30000.0],["1990-12-26",1.859,1.859,1.8218,1.8404,24800.0],["1990-12-27",1.8404,1.8776,1.8404,1.8776,41600.0],["1990-12-28",1.859,1.8776,1.859,1.859,19200.0],["1990-12-31",1.8404,1.859,1.8032,1.8218,27200.0],["1991-01-02",1.8218,1.8218,1.7846,1.8032,32800.0],["1991-01-03",1.7846,1.8032,1.766,1.766,26400.0],["1991-01-04",1.7846,1.8776,1.7846,1.859,37600.0],["1991-01-07",1.8776,1.8776,1.8404,1.8404,12000.0],["1991-01-08",1.8404,1.859,1.7846,1.7846,17600.0],["1991-01-09",1.7846,1.8032,1.7474,1.7474,30000.0],["1991-01-10",1.766,1.766,1.7474,1.7474,16000.0],["1991-01-11",1.7288,1.7288,1.6917,1.6917,196400.0],["1991-01-14",1.7103,1.7288,1.6731,1.6917,63600.0],["1991-01-15",1.6731,1.6731,1.6731,1.6731,25600.0],["1991-01-16",1.6693,1.7256,1.6693,1.7256,44000.0],["1991-01-17",1.7631,1.7631,1.6693,1.7444,75600.0],["1991-01-18",1.7256,1.7631,1.7256,1.7631,195600.0],["1991-01-21",1.7444,1.7631,1.7256,1.7444,135200.0],["1991-01-22",1.7444,1.7631,1.7444,1.7631,178400.0],["1991-01-23",1.7256,1.8757,1.7256,1.8757,147600.0],["1991-01-24",1.8569,1.8757,1.8381,1.8757,43200.0],["1991-01-25",1.8569,1.8757,1.8194,1.8757,74800.0],["1991-01-28",1.8757,1.9132,1.8757,1.8757,81200.0],["1991-01-29",1.8569,1.8569,1.7631,1.8006,155200.0],["1991-01-30",1.8194,1.8381,1.7819,1.8194,102800.0],["1991-01-31",1.8006,1.8381,1.8006,1.8194,120000.0],["1991-02-01",1.8006,1.8381,1.7631,1.7819,183200.0],["1991-02-04",1.7819,1.8381,1.7819,1.8381,151600.0],["1991-02-05",1.8381,1.8944,1.8381,1.8944,98000.0],["1991-02-06",1.8756,2.0445,1.8756,2.0257,103200.0],["1991-02-07",2.0257,2.157,2.0257,2.1007,84400.0],["1991-02-08",2.1007,2.1945,2.1007,2.1758,55200.0],["1991-02-11",2.157,2.157,2.0632,2.1195,76000.0],["1991-02-12",2.1007,2.1758,2.1007,2.157,64400.0],["1991-02-13",2.1382,2.1382,2.1007,2.1195,117200.0],["1991-02-14",2.1007,2.1007,2.0445,2.0445,16800.0],["1991-02-15",2.0632,2.0632,2.0445,2.0632,37200.0],["1991-02-19",1.9882,2.0445,1.9882,2.0257,54400.0],["1991-02-20",2.0069,2.0069,1.9882,1.9882,227200.0],["1991-02-21",1.9882,2.0069,1.9882,1.9882,22400.0],["1991-02-22",2.0069,2.0632,1.9882,1.9882,25200.0],["1991-02-25",2.0069,2.0069,1.9882,1.9882,44400.0],["1991-02-26",1.9694,1.9694,1.9319,1.9319,62000.0],["1991-02-27",1.9319,1.9882,1.9319,1.9507,54400.0],["1991-02-28",1.9694,1.9882,1.9694,1.9882,33600.0],["1991-03-01",1.9694,1.9882,1.9507,1.9507,40800.0],["1991-03-04",1.9507,2.0069,1.9507,2.0069,26400.0],["1991-03-05",2.0257,2.0632,2.0257,2.0445,31200.0],["1991-03-06",2.0632,2.082,2.0445,2.0632,36000.0],["1991-03-07",2.0445,2.0632,2.0445,2.0632,33600.0],["1991-03-08",2.0632,2.0632,2.0257,2.0257,121200.0],["1991-03-11",2.0257,2.0632,2.0257,2.0257,44400.0],["1991-03-12",2.0257,2.0445,2.0257,2.0257,25200.0],["1991-03-13",2.0257,2.0445,2.0257,2.0257,6000.0],["1991-03-14",2.0257,2.0445,2.0257,2.0257,47600.0],["1991-03-15",2.0257,2.082,2.0257,2.0632,51200.0],["1991-03-18",2.0632,2.082,2.0632,2.0632,24400.0],["1991-03-19",2.0445,2.0445,2.0257,2.0445,90800.0],["1991-03-20",2.0445,2.0632,2.0257,2.0445,48000.0],["1991-03-21",2.0445,2.0632,2.0445,2.0632,11600.0],["1991-03-22",2.082,2.082,2.0632,2.0632,21600.0],["1991-03-25",2.1007,2.1007,2.0632,2.0632,11200.0],["1991-03-26",2.0632,2.1007,2.0632,2.082,66800.0],["1991-03-27",2.1007,2.1382,2.1007,2.1195,112000.0],["1991-03-28",2.1195,2.157,2.1195,2.1382,40400.0],["1991-04-01",2.1382,2.1382,2.1007,2.1195,20800.0],["1991-04-02",2.1195,2.157,2.1195,2.157,13200.0],["1991-04-03",2.157,2.1945,2.157,2.1945,39600.0],["1991-04-04",2.1758,2.1945,2.1758,2.1758,84000.0],["1991-04-05",2.1758,2.1758,2.1758,2.1758,3200.0],["1991-04-08",2.1758,2.2508,2.1758,2.2508,44000.0],["1991-04-09",2.2508,2.3633,2.2508,2.3258,66400.0],["1991-04-10",2.3258,2.3633,2.307,2.3446,254800.0],["1991-04-11",2.303,2.3597,2.303,2.3597,35200.0],["1991-04-12",2.3785,2.3785,2.3785,2.3785,184400.0],["1991-04-15",2.3597,2.3785,2.3597,2.3785,20400.0],["1991-04-16",2.3597,2.3597,2.303,2.3219,70000.0],["1991-04-17",2.3408,2.3408,2.3219,2.3219,20400.0],["1991-04-18",2.3408,2.3408,2.3219,2.3219,67200.0],["1991-04-19",2.3785,2.3785,2.3408,2.3785,56400.0],["1991-04-22",2.3785,2.3785,2.3408,2.3597,60400.0],["1991-04-23",2.3597,2.4163,2.3597,2.4163,41600.0],["1991-04-24",2.4163,2.5296,2.4163,2.5296,91200.0],["1991-04-25",2.5107,2.5296,2.4918,2.5296,47200.0],["1991-04-26",2.5107,2.5296,2.5107,2.5296,38000.0],["1991-04-29",2.5107,2.5107,2.4352,2.4352,102000.0],["1991-04-30",2.4541,2.4541,2.3785,2.3974,55600.0],["1991-05-01",2.3785,2.4163,2.3785,2.4163,88800.0],["1991-05-02",2.3974,2.4163,2.3974,2.3974,72000.0],["1991-05-03",2.3974,2.4163,2.3974,2.4163,56000.0],["1991-05-06",2.3974,2.3974,2.3974,2.3974,56400.0],["1991-05-07",2.3974,2.4163,2.3974,2.3974,16000.0],["1991-05-08",2.3974,2.3974,2.3974,2.3974,10000.0],["1991-05-09",2.3974,2.3974,2.3785,2.3785,25200.0],["1991-05-10",2.3597,2.3597,2.303,2.3219,53600.0],["1991-05-13",2.3219,2.3219,2.3219,2.3219,17200.0],["1991-05-14",2.303,2.3408,2.303,2.3408,25200.0],["1991-05-15",2.303,2.3408,2.303,2.3219,30800.0],["1991-05-16",2.3219,2.3219,2.3219,2.3219,42400.0],["1991-05-17",2.303,2.3219,2.303,2.303,14000.0],["1991-05-20",2.2842,2.2842,2.2842,2.2842,20400.0],["1991-05-21",2.2653,2.2653,2.2653,2.2653,13600.0],["1991-05-22",2.2842,2.303,2.2842,2.303,20400.0],["1991-05-23",2.3219,2.3408,2.3219,2.3219,9200.0],["1991-05-24",2.3219,2.3408,2.3219,2.3408,4400.0],["1991-05-28",2.3219,2.3408,2.303,2.3219,49200.0],["1991-05-29",2.3219,2.3597,2.3219,2.3597,6400.0],["1991-05-30",2.3597,2.3785,2.3597,2.3785,10000.0],["1991-05-31",2.3785,2.4163,2.3597,2.4163,20400.0],["1991-06-03",2.3974,2.4163,2.3974,2.4163,3600.0],["1991-06-04",2.3974,2.4163,2.3785,2.4163,7600.0],["1991-06-05",2.3974,2.4163,2.3785,2.3974,22800.0],["1991-06-06",2.3974,2.3974,2.3785,2.3785,8800.0],["1991-06-07",2.3785,2.3785,2.3785,2.3785,0.0],["1991-06-10",2.3785,2.3785,2.3785,2.3785,32000.0],["1991-06-11",2.3974,2.3974,2.3597,2.3597,23200.0],["1991-06-12",2.3597,2.3785,2.3408,2.3597,80800.0],["1991-06-13",2.3597,2.3597,2.3597,2.3597,0.0],["1991-06-14",2.3597,2.3785,2.3597,2.3785,14000.0],["1991-06-17",2.3785,2.3785,2.3785,2.3785,10000.0],["1991-06-18",2.3597,2.3597,2.3597,2.3597,5200.0],["1991-06-19",2.3597,2.3785,2.3597,2.3597,23200.0],["1991-06-20",2.3597,2.3597,2.3597,2.3597,18400.0],["1991-06-21",2.3597,2.3597,2.3597,2.3597,6400.0],["1991-06-24",2.3785,2.3785,2.3597,2.3597,9200.0],["1991-06-25",2.3785,2.3785,2.3597,2.3597,14000.0],["1991-06-26",2.3974,2.3974,2.3785,2.3785,12800.0],["1991-06-27",2.3785,2.4352,2.3785,2.4163,14000.0],["1991-06-28",2.4163,2.4163,2.4163,2.4163,11200.0],["1991-07-01",2.4163,2.4163,2.4163,2.4163,18400.0],["1991-07-02",2.4163,2.4163,2.3974,2.3974,8400.0],["1991-07-03",2.4163,2.4163,2.3974,2.3974,63200.0],["1991-07-05",2.4163,2.4163,2.3974,2.4163,86000.0],["1991-07-08",2.4163,2.4163,2.3974,2.4163,53200.0],["1991-07-09",2.4163,2.4163,2.3974,2.3974,64800.0],["1991-07-10",2.4163,2.4163,2.4163,2.4163,178400.0],["1991-07-11",2.4163,2.4163,2.3974,2.3974,343200.0],["1991-07-12",2.4163,2.4163,2.4163,2.4163,104400.0],["1991-07-15",2.4163,2.4163,2.3974,2.4163,122400.0],["1991-07-16",2.4163,2.4163,2.3974,2.3974,91200.0],["1991-07-17",2.3974,2.3974,2.3974,2.3974,0.0],["1991-07-18",2.3936,2.4126,2.3936,2.4126,17200.0],["1991-07-19",2.4316,2.4506,2.4316,2.4316,36000.0],["1991-07-22",2.4316,2.4316,2.4316,2.4316,10400.0],["1991-07-23",2.4316,2.4506,2.4126,2.4126,32000.0],["1991-07-24",2.4126,2.4126,2.4126,2.4126,6000.0],["1991-07-25",2.4126,2.4126,2.4126,2.4126,2000.0],["1991-07-26",2.4316,2.4316,2.4126,2.4316,8800.0],["1991-07-29",2.4696,2.4696,2.4126,2.4126,30400.0],["1991-07-30",2.4126,2.4316,2.4126,2.4316,8800.0],["1991-07-31",2.4316,2.4696,2.4316,2.4696,44000.0],["1991-08-01",2.4506,2.4506,2.4316,2.4316,33600.0],["1991-08-02",2.4506,2.4696,2.4506,2.4696,3200.0],["1991-08-05",2.4506,2.4696,2.4506,2.4506,7600.0],["1991-08-06",2.4316,2.4506,2.4316,2.4316,10400.0],["1991-08-07",2.4316,2.4316,2.4316,2.4316,8800.0],["1991-08-08",2.4506,2.4506,2.4316,2.4506,16000.0],["1991-08-09",2.4316,2.4316,2.4316,2.4316,12400.0],["1991-08-12",2.4316,2.4316,2.4316,2.4316,3600.0],["1991-08-13",2.4506,2.4506,2.4316,2.4316,6800.0],["1991-08-14",2.4506,2.4506,2.4316,2.4316,4000.0],["1991-08-15",2.4316,2.5076,2.4316,2.5076,66400.0],["1991-08-16",2.5076,2.5076,2.5076,2.5076,2000.0],["1991-08-19",2.5076,2.5266,2.4886,2.5076,12800.0],["1991-08-20",2.4886,2.4886,2.4886,2.4886,28000.0],["1991-08-21",2.5076,2.5266,2.4886,2.5266,10000.0],["1991-08-22",2.5456,2.5836,2.5266,2.5836,25600.0],["1991-08-23",2.5836,2.6406,2.5836,2.6406,20000.0],["1991-08-26",2.6406,2.6406,2.6406,2.6406,4400.0],["1991-08-27",2.6216,2.6216,2.6026,2.6026,13200.0],["1991-08-28",2.6026,2.6026,2.6026,2.6026,10000.0],["1991-08-29",2.6026,2.6406,2.6026,2.6026,55200.0],["1991-08-30",2.5836,2.6216,2.5836,2.6216,18400.0],["1991-09-03",2.6026,2.6026,2.5836,2.5836,64000.0],["1991-09-04",2.5836,2.5836,2.5836,2.5836,37200.0],["1991-09-05",2.5646,2.5836,2.5266,2.5266,79600.0],["1991-09-06",2.5266,2.5266,2.4506,2.4506,20000.0],["1991-09-09",2.4506,2.4506,2.4316,2.4506,4000.0],["1991-09-10",2.4506,2.4506,2.4316,2.4316,24000.0],["1991-09-11",2.4316,2.4506,2.4316,2.4316,55600.0],["1991-09-12",2.4316,2.4506,2.4316,2.4506,20000.0],["1991-09-13",2.4316,2.4316,2.4126,2.4316,45200.0],["1991-09-16",2.4316,2.4316,2.4126,2.4316,6000.0],["1991-09-17",2.4126,2.4126,2.3746,2.3746,58800.0],["1991-09-18",2.3746,2.3936,2.3746,2.3936,5200.0],["1991-09-19",2.3936,2.3936,2.3746,2.3936,74400.0],["1991-09-20",2.3936,2.4126,2.3746,2.3936,76000.0],["1991-09-23",2.3936,2.4316,2.3936,2.4126,20400.0],["1991-09-24",2.4316,2.4696,2.4316,2.4696,69600.0],["1991-09-25",2.4506,2.4696,2.4506,2.4506,56400.0],["1991-09-26",2.4506,2.5076,2.4506,2.5076,20400.0],["1991-09-27",2.5076,2.5266,2.5076,2.5076,12800.0],["1991-09-30",2.5076,2.5266,2.5076,2.5266,10400.0],["1991-10-01",2.5266,2.5266,2.5076,2.5266,13200.0],["1991-10-02",2.5076,2.5076,2.5076,2.5076,3600.0],["1991-10-03",2.4886,2.4886,2.4886,2.4886,4400.0],["1991-10-04",2.4886,2.4886,2.4696,2.4696,6400.0],["1991-10-07",2.4696,2.4886,2.4696,2.4696,6800.0],["1991-10-08",2.4696,2.4696,2.4506,2.4506,24800.0],["1991-10-09",2.4506,2.4696,2.4506,2.4506,95200.0],["1991-10-10",2.4506,2.4696,2.4506,2.4696,38400.0],["1991-10-11",2.4696,2.5076,2.4696,2.4886,62400.0],["1991-10-14",2.4886,2.4886,2.4886,2.4886,33200.0],["1991-10-15",2.4886,2.5076,2.4886,2.4886,6800.0],["1991-10-16",2.4886,2.4886,2.4886,2.4886,5200.0],["1991-10-17",2.4848,2.523,2.4848,2.523,15600.0],["1991-10-18",2.5039,2.523,2.5039,2.523,9200.0],["1991-10-21",2.523,2.5421,2.523,2.523,23200.0],["1991-10-22",2.523,2.5421,2.523,2.5421,14800.0],["1991-10-23",2.523,2.5421,2.523,2.5421,7600.0],["1991-10-24",2.5421,2.5421,2.5421,2.5421,0.0],["1991-10-25",2.523,2.5421,2.523,2.5421,3600.0],["1991-10-28",2.523,2.5421,2.523,2.523,13600.0],["1991-10-29",2.523,2.5612,2.523,2.5421,11600.0],["1991-10-30",2.5421,2.5421,2.5421,2.5421,14000.0],["1991-10-31",2.5421,2.5612,2.5421,2.5612,7600.0],["1991-11-01",2.5421,2.5612,2.5421,2.5421,14000.0],["1991-11-04",2.5421,2.5421,2.523,2.523,475200.0],["1991-11-05",2.523,2.6377,2.523,2.6377,97600.0],["1991-11-06",2.6186,2.6186,2.5612,2.5612,91600.0],["1991-11-07",2.5804,2.5804,2.5612,2.5612,9200.0],["1991-11-08",2.5421,2.5421,2.4848,2.523,42000.0],["1991-11-11",2.5421,2.5804,2.523,2.5612,10400.0],["1991-11-12",2.5612,2.5612,2.5421,2.5612,16800.0],["1991-11-13",2.5421,2.5612,2.5421,2.5421,28000.0],["1991-11-14",2.5421,2.6377,2.5421,2.6186,36000.0],["1991-11-15",2.5995,2.5995,2.5612,2.5995,100000.0],["1991-11-18",2.5612,2.5612,2.523,2.5421,106000.0],["1991-11-19",2.5421,2.5421,2.523,2.5421,44000.0],["1991-11-20",2.5421,2.5421,2.5421,2.5421,10800.0],["1991-11-21",2.5421,2.5421,2.5421,2.5421,5200.0],["1991-11-22",2.5421,2.5421,2.5421,2.5421,15600.0],["1991-11-25",2.5612,2.5804,2.5612,2.5804,20400.0],["1991-11-26",2.5612,2.5804,2.5612,2.5804,26400.0],["1991-11-27",2.5804,2.5804,2.5612,2.5612,19600.0],["1991-11-29",2.5612,2.5804,2.5421,2.5804,9600.0],["1991-12-02",2.5612,2.5803,2.5421,2.5421,25600.0],["1991-12-03",2.5421,2.5421,2.5421,2.5421,6000.0],["1991-12-04",2.5612,2.5612,2.5421,2.5421,60400.0],["1991-12-05",2.5421,2.5421,2.5039,2.523,17600.0],["1991-12-06",2.4848,2.5421,2.4848,2.523,40400.0],["1991-12-09",2.523,2.523,2.5039,2.5039,4400.0],["1991-12-10",2.4848,2.5039,2.4848,2.4848,188400.0],["1991-12-11",2.4848,2.5039,2.4848,2.5039,28000.0],["1991-12-12",2.5039,2.523,2.5039,2.523,2800.0],["1991-12-13",2.523,2.5421,2.523,2.5421,56800.0],["1991-12-16",2.5421,2.5612,2.523,2.5421,7200.0],["1991-12-17",2.523,2.5421,2.523,2.5421,13600.0],["1991-12-18",2.523,2.5804,2.523,2.5804,130000.0],["1991-12-19",2.5995,2.6186,2.5995,2.6186,11600.0],["1991-12-20",2.6377,2.6377,2.5995,2.5995,16400.0],["1991-12-23",2.5995,2.6186,2.5995,2.5995,4000.0],["1991-12-24",2.6186,2.6759,2.6186,2.6759,16000.0],["1991-12-26",2.6759,2.7715,2.6759,2.7715,22800.0],["1991-12-27",2.7906,2.7906,2.7715,2.7906,22000.0],["1991-12-30",2.7906,2.8479,2.7715,2.8479,50800.0],["1991-12-31",2.8671,2.8671,2.8479,2.8479,7200.0],["1992-01-02",2.8288,2.8288,2.7906,2.7906,126800.0],["1992-01-03",2.8097,2.8097,2.7715,2.7715,8000.0],["1992-01-06",2.7524,2.7524,2.695,2.7141,23600.0],["1992-01-07",2.7141,2.7141,2.7141,2.7141,16800.0],["1992-01-08",2.7141,2.7333,2.7141,2.7333,15200.0],["1992-01-09",2.7141,2.7141,2.695,2.7141,25200.0],["1992-01-10",2.7141,2.7333,2.7141,2.7141,10000.0],["1992-01-13",2.695,2.695,2.695,2.695,4000.0],["1992-01-14",2.7141,2.7333,2.695,2.695,76000.0],["1992-01-15",2.6912,2.6912,2.5951,2.6335,52000.0],["1992-01-16",2.6143,2.6143,2.5951,2.6143,4400.0],["1992-01-17",2.6143,2.6143,2.5759,2.5759,19200.0],["1992-01-20",2.5759,2.6335,2.5759,2.6335,42400.0],["1992-01-21",2.6527,2.6527,2.6527,2.6527,29200.0],["1992-01-22",2.6527,2.672,2.6527,2.672,54800.0],["1992-01-23",2.672,2.6912,2.672,2.6912,4400.0],["1992-01-24",2.672,2.6912,2.672,2.6912,52400.0],["1992-01-27",2.6912,2.7296,2.6912,2.7296,9200.0],["1992-01-28",2.7296,2.8065,2.7296,2.8065,70000.0],["1992-01-29",2.7873,2.8065,2.7873,2.7873,39200.0],["1992-01-30",2.8065,2.9219,2.8065,2.9219,91200.0],["1992-01-31",2.9026,2.9219,2.9026,2.9219,4000.0],["1992-02-03",2.9219,2.9219,2.9026,2.9219,55200.0],["1992-02-04",2.9219,2.9219,2.9219,2.9219,3600.0],["1992-02-05",2.9219,2.9411,2.9219,2.9219,34800.0],["1992-02-06",2.9219,2.9988,2.9219,2.9603,88800.0],["1992-02-07",2.9603,2.9603,2.9411,2.9411,20800.0],["1992-02-10",2.9411,2.9603,2.9411,2.9603,76000.0],["1992-02-11",2.9603,2.9603,2.9411,2.9411,28000.0],["1992-02-12",2.9411,2.9795,2.9219,2.9219,34000.0],["1992-02-13",2.9219,2.9411,2.9219,2.9219,21200.0],["1992-02-14",2.9219,2.9219,2.9219,2.9219,22400.0],["1992-02-18",2.9219,2.9411,2.9219,2.9219,34400.0],["1992-02-19",2.9411,2.9411,2.9219,2.9219,26000.0],["1992-02-20",2.9219,2.9603,2.9219,2.9603,194800.0],["1992-02-21",2.9411,2.9411,2.9219,2.9219,34000.0],["1992-02-24",2.9219,2.9219,2.9026,2.9026,9200.0],["1992-02-25",2.9026,2.9411,2.8834,2.9411,88800.0],["1992-02-26",2.9219,2.9603,2.9219,2.9603,168400.0],["1992-02-27",2.9411,2.9411,2.9411,2.9411,9200.0],["1992-02-28",2.9795,2.9988,2.9411,2.9411,48800.0],["1992-03-02",2.9603,2.9795,2.9411,2.9795,44400.0],["1992-03-03",2.9795,2.9795,2.9795,2.9795,11600.0],["1992-03-04",2.9795,3.0756,2.9795,3.0756,18800.0],["1992-03-05",3.0756,3.0949,3.0756,3.0949,40400.0],["1992-03-06",3.0949,3.1333,3.0949,3.1141,200800.0],["1992-03-09",3.1141,3.1718,3.1141,3.1525,48000.0],["1992-03-10",3.1718,3.2102,3.1718,3.2102,208400.0],["1992-03-11",3.2486,3.2486,3.191,3.2102,116800.0],["1992-03-12",3.2487,3.2679,3.2294,3.2294,40400.0],["1992-03-13",3.2294,3.2487,3.2294,3.2294,123600.0],["1992-03-16",3.2294,3.2486,3.2294,3.2486,46800.0],["1992-03-17",3.2871,3.2871,3.2102,3.2294,117200.0],["1992-03-18",3.2294,3.2294,3.2294,3.2294,48800.0],["1992-03-19",3.2294,3.2294,3.191,3.191,60800.0],["1992-03-20",3.191,3.2102,3.191,3.2102,23200.0],["1992-03-23",3.191,3.2102,3.191,3.2102,36400.0],["1992-03-24",3.191,3.2102,3.191,3.2102,11600.0],["1992-03-25",3.2102,3.2486,3.2102,3.2486,72000.0],["1992-03-26",3.2294,3.2679,3.2294,3.2679,15200.0],["1992-03-27",3.2486,3.2486,3.2486,3.2486,10000.0],["1992-03-30",3.2679,3.2679,3.2679,3.2679,73600.0],["1992-03-31",3.2294,3.2294,3.2294,3.2294,88000.0],["1992-04-01",3.191,3.191,3.191,3.191,21600.0],["1992-04-02",3.191,3.191,3.1525,3.1525,16800.0],["1992-04-03",3.1141,3.1333,3.0949,3.1333,138400.0],["1992-04-06",3.1141,3.1525,3.1141,3.1525,29600.0],["1992-04-07",3.1333,3.1333,3.1141,3.1141,97600.0],["1992-04-08",3.0949,3.0949,3.0564,3.0564,80800.0],["1992-04-09",3.0564,3.0756,3.0372,3.0756,92000.0],["1992-04-10",3.0756,3.0756,3.0564,3.0756,28800.0],["1992-04-13",3.0372,3.0372,3.018,3.0372,24800.0],["1992-04-14",3.0372,3.0372,3.018,3.018,18800.0],["1992-04-15",3.0334,3.0334,2.9948,2.9948,28000.0],["1992-04-16",2.9948,3.0914,2.9755,3.0721,72400.0],["1992-04-20",3.0721,3.0721,3.0141,3.0334,14400.0],["1992-04-21",3.0334,3.0528,3.0334,3.0334,16000.0],["1992-04-22",3.0334,3.0334,3.0334,3.0334,2000.0],["1992-04-23",3.0334,3.0334,3.0334,3.0334,2400.0],["1992-04-24",3.0334,3.0334,2.9948,2.9948,90400.0],["1992-04-27",2.9948,3.0141,2.9948,3.0141,7200.0],["1992-04-28",3.0141,3.0141,3.0141,3.0141,2000.0],["1992-04-29",3.0334,3.0334,3.0334,3.0334,4400.0],["1992-04-30",3.0334,3.0334,3.0334,3.0334,1600.0],["1992-05-01",3.0334,3.0721,3.0334,3.0528,27600.0],["1992-05-04",3.0334,3.0914,3.0334,3.0914,74400.0],["1992-05-05",3.0721,3.0721,3.0721,3.0721,17200.0],["1992-05-06",3.0721,3.0914,3.0721,3.0914,30000.0],["1992-05-07",3.13,3.246,3.13,3.246,65600.0],["1992-05-08",3.2073,3.2073,3.1687,3.188,36400.0],["1992-05-11",3.188,3.188,3.188,3.188,2800.0],["1992-05-12",3.188,3.2073,3.188,3.2073,1200.0],["1992-05-13",3.188,3.188,3.188,3.188,2000.0],["1992-05-14",3.188,3.188,3.188,3.188,18000.0],["1992-05-15",3.2073,3.2073,3.2073,3.2073,3600.0],["1992-05-18",3.2073,3.3233,3.2073,3.2846,88000.0],["1992-05-19",3.2653,3.2846,3.2653,3.2653,11600.0],["1992-05-20",3.2653,3.2653,3.2653,3.2653,0.0],["1992-05-21",3.246,3.2653,3.2266,3.246,10400.0],["1992-05-22",3.2073,3.2073,3.1687,3.188,26800.0],["1992-05-26",3.1687,3.188,3.1494,3.1494,34400.0],["1992-05-27",3.1494,3.1494,3.13,3.13,15600.0],["1992-05-28",3.13,3.13,3.13,3.13,4800.0],["1992-05-29",3.13,3.1494,3.1107,3.13,19600.0],["1992-06-01",3.1494,3.1494,3.1494,3.1494,7200.0],["1992-06-02",3.13,3.1494,3.13,3.1494,3600.0],["1992-06-03",3.1687,3.1687,3.1494,3.1494,15200.0],["1992-06-04",3.1494,3.1494,3.1494,3.1494,5600.0],["1992-06-05",3.1494,3.1494,3.1494,3.1494,3200.0],["1992-06-08",3.1687,3.1687,3.1494,3.1494,40000.0],["1992-06-09",3.1494,3.1494,3.1494,3.1494,0.0],["1992-06-10",3.1687,3.1687,3.13,3.1687,26400.0],["1992-06-11",3.1494,3.1687,3.1494,3.1494,16400.0],["1992-06-12",3.188,3.188,3.188,3.188,10400.0],["1992-06-15",3.1687,3.2073,3.1687,3.2073,9600.0],["1992-06-16",3.2073,3.2073,3.1687,3.188,22800.0],["1992-06-17",3.1687,3.1687,3.1687,3.1687,81200.0],["1992-06-18",3.1687,3.188,3.1687,3.188,4800.0],["1992-06-19",3.1687,3.2073,3.1687,3.188,29600.0],["1992-06-22",3.2073,3.2073,3.1494,3.188,53600.0],["1992-06-23",3.188,3.2073,3.188,3.2073,6400.0],["1992-06-24",3.2073,3.2073,3.188,3.2073,12000.0],["1992-06-25",3.2266,3.246,3.2266,3.2266,31600.0],["1992-06-26",3.246,3.2653,3.246,3.2653,8400.0],["1992-06-29",3.2653,3.4971,3.2653,3.4971,102800.0],["1992-06-30",3.5165,3.6517,3.5165,3.6131,144800.0],["1992-07-01",3.5937,3.5937,3.5165,3.5358,96400.0],["1992-07-02",3.5358,3.5358,3.4971,3.5358,77600.0],["1992-07-06",3.5165,3.5358,3.5165,3.5358,19600.0],["1992-07-07",3.5165,3.5551,3.5165,3.5358,18400.0],["1992-07-08",3.5551,3.5744,3.5551,3.5744,57200.0],["1992-07-09",3.5551,3.5744,3.4971,3.5551,140800.0],["1992-07-10",3.5551,3.6131,3.5551,3.6131,116800.0],["1992-07-13",3.6131,3.6131,3.5551,3.5744,24000.0],["1992-07-14",3.5551,3.5551,3.5358,3.5358,42400.0],["1992-07-15",3.5358,3.5358,3.5165,3.5358,38000.0],["1992-07-16",3.5513,3.6289,3.5513,3.6289,28800.0],["1992-07-17",3.6483,3.6483,3.5901,3.5901,29600.0],["1992-07-20",3.5707,3.5901,3.5707,3.5901,10000.0],["1992-07-21",3.5707,3.5707,3.5707,3.5707,22000.0],["1992-07-22",3.5707,3.5707,3.5707,3.5707,11200.0],["1992-07-23",3.5707,3.5901,3.5707,3.5901,50400.0],["1992-07-24",3.5901,3.5901,3.5707,3.5707,27200.0],["1992-07-27",3.5707,3.5707,3.5513,3.5513,4800.0],["1992-07-28",3.5513,3.5901,3.5513,3.5901,35600.0],["1992-07-29",3.5707,3.6289,3.5707,3.6289,12400.0],["1992-07-30",3.6289,3.6483,3.5901,3.5901,85200.0],["1992-07-31",3.5901,3.6289,3.5707,3.5901,42000.0],["1992-08-03",3.5901,3.6677,3.5901,3.6677,87600.0],["1992-08-04",3.6677,3.7454,3.6677,3.7066,19200.0],["1992-08-05",3.6677,3.6872,3.6483,3.6483,136000.0],["1992-08-06",3.6872,3.6872,3.6872,3.6872,6400.0],["1992-08-07",3.6677,3.6677,3.6483,3.6483,15200.0],["1992-08-10",3.6095,3.6095,3.5319,3.5513,68400.0],["1992-08-11",3.5513,3.5513,3.5513,3.5513,0.0],["1992-08-12",3.5319,3.5707,3.5125,3.5707,87600.0],["1992-08-13",3.5513,3.5513,3.5513,3.5513,8000.0],["1992-08-14",3.5513,3.5513,3.5513,3.5513,0.0],["1992-08-17",3.5901,3.5901,3.5901,3.5901,6800.0],["1992-08-18",3.5707,3.5707,3.5319,3.5707,51600.0],["1992-08-19",3.5513,3.5513,3.5513,3.5513,5200.0],["1992-08-20",3.5319,3.5319,3.5319,3.5319,63600.0],["1992-08-21",3.5319,3.5319,3.5125,3.5125,10000.0],["1992-08-24",3.4931,3.4931,3.3767,3.3961,80000.0],["1992-08-25",3.3767,3.3767,3.3572,3.3572,33200.0],["1992-08-26",3.3572,3.3572,3.3378,3.3378,40800.0],["1992-08-27",3.3572,3.3572,3.3378,3.3378,27200.0],["1992-08-28",3.3378,3.3378,3.3378,3.3378,28400.0],["1992-08-31",3.3378,3.3572,3.3378,3.3378,23600.0],["1992-09-01",3.3378,3.3572,3.3378,3.3378,28000.0],["1992-09-02",3.3378,3.3572,3.3378,3.3572,2000.0],["1992-09-03",3.3767,3.3767,3.3572,3.3572,5600.0],["1992-09-04",3.3572,3.3572,3.3378,3.3572,55200.0],["1992-09-08",3.3378,3.3378,3.3184,3.3184,51200.0],["1992-09-09",3.3378,3.3961,3.3184,3.3767,55200.0],["1992-09-10",3.3767,3.4155,3.3572,3.3961,104400.0],["1992-09-11",3.4155,3.4155,3.3961,3.3961,1600.0],["1992-09-14",3.4155,3.4349,3.4155,3.4349,2400.0],["1992-09-15",3.4349,3.4349,3.3767,3.3767,28800.0],["1992-09-16",3.3961,3.3961,3.3961,3.3961,1200.0],["1992-09-17",3.3767,3.3961,3.3767,3.3767,14400.0],["1992-09-18",3.3961,3.3961,3.3378,3.3378,70000.0],["1992-09-21",3.3184,3.3184,3.299,3.299,21600.0],["1992-09-22",3.299,3.299,3.2796,3.2796,20400.0],["1992-09-23",3.2796,3.2796,3.2408,3.2408,27600.0],["1992-09-24",3.202,3.202,3.1826,3.1826,65600.0],["1992-09-25",3.1826,3.1826,3.1438,3.1438,25600.0],["1992-09-28",3.1632,3.2602,3.1632,3.2408,21600.0],["1992-09-29",3.2602,3.2602,3.2602,3.2602,2000.0],["1992-09-30",3.2602,3.3378,3.2602,3.3378,36800.0],["1992-10-01",3.3378,3.3378,3.3184,3.3378,70000.0],["1992-10-02",3.3378,3.3378,3.3184,3.3378,4000.0],["1992-10-05",3.3184,3.3184,3.2602,3.2602,12400.0],["1992-10-06",3.2408,3.2602,3.2408,3.2408,21600.0],["1992-10-07",3.2408,3.2408,3.202,3.202,38000.0],["1992-10-08",3.202,3.2214,3.202,3.2214,800.0],["1992-10-09",3.2214,3.2408,3.2214,3.2214,8000.0],["1992-10-12",3.202,3.2214,3.202,3.2214,2400.0],["1992-10-13",3.2408,3.3378,3.2408,3.3184,22800.0],["1992-10-14",3.3378,3.3378,3.3378,3.3378,2000.0],["1992-10-15",3.3144,3.3339,3.295,3.3144,8800.0],["1992-10-16",3.3144,3.3144,3.2755,3.2755,6800.0],["1992-10-19",3.2755,3.2755,3.2755,3.2755,4000.0],["1992-10-20",3.2949,3.2949,3.2949,3.2949,8800.0],["1992-10-21",3.2755,3.2949,3.2755,3.2949,2768400.0],["1992-10-22",3.3144,3.3339,3.3144,3.3339,1600.0],["1992-10-23",3.3144,3.3339,3.3144,3.3339,4000.0],["1992-10-26",3.3339,3.3339,3.295,3.3144,10000.0],["1992-10-27",3.3144,3.3144,3.2755,3.2755,8000.0],["1992-10-28",3.2755,3.2755,3.256,3.256,13200.0],["1992-10-29",3.2365,3.256,3.2365,3.2365,14800.0],["1992-10-30",3.2365,3.3144,3.2365,3.3144,60000.0],["1992-11-02",3.2949,3.2949,3.2949,3.2949,2400.0],["1992-11-03",3.295,3.3339,3.295,3.3339,6000.0],["1992-11-04",3.3534,3.3534,3.3534,3.3534,4800.0],["1992-11-05",3.3729,3.4119,3.3729,3.4119,15600.0],["1992-11-06",3.3729,3.3924,3.3729,3.3729,11200.0],["1992-11-09",3.3729,3.4119,3.3729,3.4119,11600.0],["1992-11-10",3.4314,3.5094,3.4314,3.5094,22800.0],["1992-11-11",3.5289,3.6069,3.5289,3.6069,32800.0],["1992-11-12",3.6069,3.6459,3.6069,3.6264,156400.0],["1992-11-13",3.6264,3.6264,3.6069,3.6069,57600.0],["1992-11-16",3.6264,3.6264,3.5874,3.5874,61200.0],["1992-11-17",3.5679,3.5874,3.5679,3.5874,14400.0],["1992-11-18",3.5679,3.5874,3.5679,3.5874,50400.0],["1992-11-19",3.5679,3.5874,3.5679,3.5679,6800.0],["1992-11-20",3.5484,3.5484,3.5289,3.5289,21200.0],["1992-11-23",3.5094,3.5094,3.5094,3.5094,4000.0],["1992-11-24",3.5094,3.5289,3.5094,3.5289,33600.0],["1992-11-25",3.5094,3.5094,3.4899,3.5094,21200.0],["1992-11-27",3.4899,3.4899,3.4704,3.4704,5200.0],["1992-11-30",3.4704,3.4899,3.4704,3.4899,24400.0],["1992-12-01",3.4704,3.4899,3.4704,3.4899,13200.0],["1992-12-02",3.4704,3.4704,3.4704,3.4704,5200.0],["1992-12-03",3.4509,3.4899,3.4509,3.4899,19600.0],["1992-12-04",3.4704,3.4704,3.4509,3.4704,4000.0],["1992-12-07",3.4509,3.4509,3.4119,3.4119,36000.0],["1992-12-08",3.4119,3.4119,3.4119,3.4119,15200.0],["1992-12-09",3.4119,3.4119,3.4119,3.4119,19200.0],["1992-12-10",3.4119,3.4119,3.4119,3.4119,800.0],["1992-12-11",3.4119,3.4119,3.4119,3.4119,400.0],["1992-12-14",3.3924,3.3924,3.3729,3.3924,26000.0],["1992-12-15",3.3534,3.3729,3.3534,3.3729,47200.0],["1992-12-16",3.3534,3.3729,3.3534,3.3534,30000.0],["1992-12-17",3.3534,3.3534,3.3339,3.3339,3600.0],["1992-12-18",3.3729,3.3729,3.3339,3.3729,16400.0],["1992-12-21",3.3924,3.3924,3.3924,3.3924,8800.0],["1992-12-22",3.3534,3.3534,3.3534,3.3534,138000.0],["1992-12-23",3.3534,3.3924,3.3534,3.3534,27600.0],["1992-12-24",3.3534,3.3924,3.3534,3.3534,64000.0],["1992-12-28",3.3534,3.3534,3.3534,3.3534,22800.0],["1992-12-29",3.3534,3.3729,3.3534,3.3534,86000.0],["1992-12-30",3.3729,3.4509,3.3729,3.4509,27200.0],["1992-12-31",3.4704,3.5289,3.4704,3.5094,46800.0],["1993-01-04",3.4899,3.5094,3.4899,3.5094,11600.0],["1993-01-05",3.5094,3.5289,3.4899,3.4899,204400.0],["1993-01-06",3.4704,3.4899,3.4704,3.4899,25200.0],["1993-01-07",3.4704,3.4704,3.4509,3.4509,21200.0],["1993-01-08",3.4509,3.4509,3.4119,3.4119,110800.0],["1993-01-11",3.4119,3.4119,3.4119,3.4119,6000.0],["1993-01-12",3.4119,3.4314,3.4119,3.4119,9600.0],["1993-01-13",3.4276,3.5255,3.408,3.5255,36000.0],["1993-01-14",3.5255,3.5255,3.5059,3.5255,32400.0],["1993-01-15",3.5059,3.5255,3.5059,3.5255,4800.0],["1993-01-18",3.5059,3.5255,3.4668,3.4668,10400.0],["1993-01-19",3.4864,3.5059,3.4668,3.5059,31200.0],["1993-01-20",3.5059,3.5059,3.4864,3.5059,58400.0],["1993-01-21",3.5059,3.5059,3.5059,3.5059,20000.0],["1993-01-22",3.5255,3.5255,3.5059,3.5059,20400.0],["1993-01-25",3.5255,3.5255,3.5255,3.5255,1600.0],["1993-01-26",3.5059,3.5255,3.5059,3.5255,10000.0],["1993-01-27",3.5059,3.5059,3.5059,3.5059,1600.0],["1993-01-28",3.5059,3.5059,3.4864,3.5059,22400.0],["1993-01-29",3.4864,3.5059,3.4864,3.5059,8400.0],["1993-02-01",3.5059,3.5059,3.5059,3.5059,23200.0],["1993-02-02",3.5255,3.5255,3.5059,3.5059,49200.0],["1993-02-03",3.5059,3.5255,3.5059,3.5255,11600.0],["1993-02-04",3.5059,3.5059,3.5059,3.5059,2400.0],["1993-02-05",3.5255,3.5451,3.5255,3.5451,6400.0],["1993-02-08",3.5451,3.5647,3.5255,3.5647,58800.0],["1993-02-09",3.5647,3.6626,3.5647,3.6626,53600.0],["1993-02-10",3.6626,3.6822,3.643,3.6822,68800.0],["1993-02-11",3.7018,3.741,3.7018,3.7214,27200.0],["1993-02-12",3.741,3.7997,3.741,3.7997,32400.0],["1993-02-16",3.8193,3.8193,3.741,3.741,26000.0],["1993-02-17",3.7214,3.7214,3.6039,3.6039,40000.0],["1993-02-18",3.5647,3.5843,3.5255,3.5255,32800.0],["1993-02-19",3.5255,3.5255,3.4668,3.4864,27200.0],["1993-02-22",3.4668,3.4668,3.2709,3.2709,48800.0],["1993-02-23",3.2709,3.2709,3.2122,3.2317,27200.0],["1993-02-24",3.2121,3.2317,3.1338,3.173,31600.0],["1993-02-25",3.1534,3.173,3.1142,3.1142,73200.0],["1993-02-26",3.1142,3.1338,3.1142,3.1338,52400.0],["1993-03-01",3.173,3.3101,3.173,3.2905,65600.0],["1993-03-02",3.2513,3.2709,3.2513,3.2513,30000.0],["1993-03-03",3.2709,3.2905,3.2513,3.2513,7600.0],["1993-03-04",3.2317,3.3101,3.2317,3.3101,34000.0],["1993-03-05",3.3297,3.3493,3.3101,3.3101,17200.0],["1993-03-08",3.3101,3.3101,3.2905,3.2905,11200.0],["1993-03-09",3.3101,3.408,3.3101,3.408,85200.0],["1993-03-10",3.408,3.4668,3.3688,3.4668,29600.0],["1993-03-11",3.4668,3.5059,3.4472,3.5059,12800.0],["1993-03-12",3.5059,3.5059,3.4864,3.4864,2400.0],["1993-03-15",3.4668,3.5059,3.4472,3.5059,14000.0],["1993-03-16",3.4864,3.4864,3.4864,3.4864,1600.0],["1993-03-17",3.5059,3.5255,3.5059,3.5255,18400.0],["1993-03-18",3.5255,3.5255,3.5255,3.5255,0.0],["1993-03-19",3.5451,3.5647,3.5255,3.5647,15600.0],["1993-03-22",3.5647,3.6235,3.5647,3.6039,50800.0],["1993-03-23",3.6039,3.6039,3.6039,3.6039,8400.0],["1993-03-24",3.6039,3.643,3.6039,3.6235,11200.0],["1993-03-25",3.643,3.643,3.6235,3.643,10800.0],["1993-03-26",3.643,3.643,3.6039,3.6039,44800.0],["1993-03-29",3.6039,3.6039,3.5843,3.5843,72800.0],["1993-03-30",3.5843,3.6626,3.5843,3.6626,36400.0],["1993-03-31",3.6822,3.6822,3.6626,3.6822,21600.0],["1993-04-01",3.6626,3.6626,3.6626,3.6626,8000.0],["1993-04-02",3.6822,3.6822,3.643,3.643,6000.0],["1993-04-05",3.6039,3.643,3.6039,3.643,110000.0],["1993-04-06",3.643,3.643,3.643,3.643,30000.0],["1993-04-07",3.6235,3.6235,3.6039,3.6039,18800.0],["1993-04-08",3.6039,3.6039,3.5843,3.5843,40400.0],["1993-04-12",3.5843,3.5843,3.5647,3.5647,12000.0],["1993-04-13",3.5843,3.5843,3.5647,3.5843,7600.0],["1993-04-14",3.5647,3.5647,3.5255,3.5255,27200.0],["1993-04-15",3.5216,3.5806,3.5216,3.5806,16800.0],["1993-04-16",3.5609,3.5806,3.5609,3.5806,4000.0],["1993-04-19",3.5609,3.5609,3.5609,3.5609,4800.0],["1993-04-20",3.5806,3.5806,3.5806,3.5806,34800.0],["1993-04-21",3.5413,3.5413,3.5216,3.5216,20400.0],["1993-04-22",3.5413,3.5413,3.5216,3.5413,16000.0],["1993-04-23",3.5609,3.5609,3.5609,3.5609,3600.0],["1993-04-26",3.5609,3.5806,3.5609,3.5609,21200.0],["1993-04-27",3.5609,3.5609,3.5609,3.5609,0.0],["1993-04-28",3.5609,3.5609,3.5609,3.5609,26000.0],["1993-04-29",3.5806,3.6396,3.5806,3.62,26400.0],["1993-04-30",3.6593,3.679,3.6396,3.6396,23600.0],["1993-05-03",3.62,3.62,3.62,3.62,3200.0],["1993-05-04",3.62,3.6593,3.62,3.6593,18000.0],["1993-05-05",3.6396,3.6396,3.6396,3.6396,1200.0],["1993-05-06",3.62,3.6593,3.62,3.6593,17200.0],["1993-05-07",3.6396,3.6396,3.5806,3.6003,14000.0],["1993-05-10",3.62,3.6593,3.62,3.6593,17200.0],["1993-05-11",3.6593,3.6593,3.62,3.6593,118800.0],["1993-05-12",3.62,3.62,3.62,3.62,1600.0],["1993-05-13",3.62,3.62,3.62,3.62,0.0],["1993-05-14",3.62,3.6396,3.62,3.6396,12800.0],["1993-05-17",3.6396,3.6396,3.62,3.62,12800.0],["1993-05-18",3.62,3.6396,3.62,3.6396,42400.0],["1993-05-19",3.6593,3.6593,3.6396,3.6396,2800.0],["1993-05-20",3.6593,3.6593,3.6003,3.6003,33600.0],["1993-05-21",3.62,3.62,3.6003,3.62,7600.0],["1993-05-24",3.6593,3.679,3.6593,3.6593,9200.0],["1993-05-25",3.6396,3.6396,3.62,3.62,11200.0],["1993-05-26",3.6593,3.6593,3.6593,3.6593,2800.0],["1993-05-27",3.6396,3.6593,3.62,3.62,29200.0],["1993-05-28",3.6396,3.6396,3.6003,3.6396,27600.0],["1993-06-01",3.6593,3.6593,3.62,3.62,23600.0],["1993-06-02",3.6593,3.6593,3.62,3.62,52400.0],["1993-06-03",3.6593,3.6593,3.6593,3.6593,2400.0],["1993-06-04",3.6396,3.6396,3.6396,3.6396,2000.0],["1993-06-07",3.6396,3.6396,3.6396,3.6396,0.0],["1993-06-08",3.6396,3.6593,3.62,3.62,19600.0],["1993-06-09",3.62,3.62,3.62,3.62,3200.0],["1993-06-10",3.6593,3.6593,3.6396,3.6396,14400.0],["1993-06-11",3.62,3.6396,3.62,3.62,9600.0],["1993-06-14",3.6593,3.679,3.6593,3.679,40000.0],["1993-06-15",3.6396,3.6396,3.6396,3.6396,8400.0],["1993-06-16",3.6396,3.6396,3.62,3.62,32400.0],["1993-06-17",3.6593,3.6987,3.6396,3.6987,28400.0],["1993-06-18",3.679,3.679,3.62,3.6396,16800.0],["1993-06-21",3.6396,3.6396,3.62,3.62,10800.0],["1993-06-22",3.62,3.62,3.62,3.62,4000.0],["1993-06-23",3.62,3.62,3.62,3.62,29600.0],["1993-06-24",3.62,3.62,3.62,3.62,1200.0],["1993-06-25",3.62,3.679,3.62,3.679,60400.0],["1993-06-28",3.6593,3.6593,3.6593,3.6593,4400.0],["1993-06-29",3.6593,3.6593,3.6593,3.6593,0.0],["1993-06-30",3.6396,3.6593,3.6396,3.6593,18800.0],["1993-07-01",3.6593,3.6987,3.6593,3.679,28400.0],["1993-07-02",3.6396,3.6987,3.62,3.6987,53600.0],["1993-07-06",3.679,3.6987,3.6593,3.6593,26800.0],["1993-07-07",3.679,3.6987,3.679,3.6987,20000.0],["1993-07-08",3.679,3.679,3.679,3.679,8400.0],["1993-07-09",3.6987,3.7183,3.6987,3.7183,84800.0],["1993-07-12",3.7183,3.7774,3.7183,3.7774,30800.0],["1993-07-13",3.7774,3.8757,3.7774,3.856,29600.0],["1993-07-14",3.8757,3.9347,3.856,3.9151,118000.0],["1993-07-15",3.8914,3.9111,3.8716,3.8914,37200.0],["1993-07-16",3.8716,3.8914,3.8519,3.8716,24400.0],["1993-07-19",3.8519,3.8716,3.8321,3.8716,26000.0],["1993-07-20",3.8519,3.8519,3.8321,3.8321,10400.0],["1993-07-21",3.8321,3.8321,3.8321,3.8321,6000.0],["1993-07-22",3.8321,3.8321,3.8321,3.8321,1200.0],["1993-07-23",3.8321,3.8321,3.8124,3.8124,36400.0],["1993-07-26",3.8124,3.8124,3.8124,3.8124,29600.0],["1993-07-27",3.8124,3.8124,3.7926,3.7926,4400.0],["1993-07-28",3.7926,3.8321,3.7926,3.8321,2000.0],["1993-07-29",3.8321,3.8321,3.8321,3.8321,2800.0],["1993-07-30",3.8124,3.8124,3.7728,3.7728,48400.0],["1993-08-02",3.8124,3.8124,3.7926,3.7926,52000.0],["1993-08-03",3.8124,3.8124,3.7926,3.7926,9600.0],["1993-08-04",3.7926,3.8124,3.7926,3.8124,1600.0],["1993-08-05",3.7926,3.8124,3.7926,3.8124,4800.0],["1993-08-06",3.7926,3.7926,3.7926,3.7926,11600.0],["1993-08-09",3.8124,3.8124,3.7728,3.7728,8800.0],["1993-08-10",3.7728,3.7728,3.7531,3.7531,26000.0],["1993-08-11",3.7926,3.8321,3.7926,3.7926,16000.0],["1993-08-12",3.7926,3.7926,3.7531,3.7728,30000.0],["1993-08-13",3.7926,3.7926,3.7728,3.7728,3600.0],["1993-08-16",3.7728,3.7728,3.7136,3.7531,230400.0],["1993-08-17",3.7531,3.7728,3.7531,3.7728,37600.0],["1993-08-18",3.7333,3.7728,3.7333,3.7728,18800.0],["1993-08-19",3.7531,3.7728,3.7531,3.7728,3600.0],["1993-08-20",3.7333,3.7728,3.7333,3.7728,12800.0],["1993-08-23",3.7531,3.7531,3.7333,3.7333,14800.0],["1993-08-24",3.7333,3.7926,3.7333,3.7926,125200.0],["1993-08-25",3.7926,3.8519,3.7926,3.8321,16800.0],["1993-08-26",3.8321,3.8321,3.8124,3.8321,82000.0],["1993-08-27",3.8321,3.8321,3.7926,3.8124,40000.0],["1993-08-30",3.8124,3.8124,3.8124,3.8124,3600.0],["1993-08-31",3.8321,3.8321,3.8321,3.8321,2800.0],["1993-09-01",3.8519,3.8519,3.8519,3.8519,5200.0],["1993-09-02",3.8321,3.8716,3.8321,3.8716,6800.0],["1993-09-03",3.8914,3.8914,3.8519,3.8716,5200.0],["1993-09-07",3.8914,3.8914,3.8716,3.8716,4800.0],["1993-09-08",3.8716,3.8914,3.8519,3.8716,22000.0],["1993-09-09",3.8914,3.9111,3.8914,3.8914,2800.0],["1993-09-10",3.9111,3.9111,3.9111,3.9111,4400.0],["1993-09-13",3.9111,3.9111,3.8914,3.8914,1200.0],["1993-09-14",3.8914,3.8914,3.8914,3.8914,7200.0],["1993-09-15",3.8914,3.8914,3.8914,3.8914,46000.0],["1993-09-16",3.9111,3.9704,3.9111,3.9704,87600.0],["1993-09-17",3.9506,3.9901,3.9506,3.9704,2800.0],["1993-09-20",3.9704,3.9901,3.9506,3.9704,17600.0],["1993-09-21",3.9704,3.9901,3.9506,3.9506,73200.0],["1993-09-22",3.9309,3.9309,3.9111,3.9309,11200.0],["1993-09-23",3.9111,3.9111,3.8914,3.8914,7200.0],["1993-09-24",3.8914,3.9111,3.8914,3.9111,2800.0],["1993-09-27",3.9111,3.9506,3.9111,3.9506,128000.0],["1993-09-28",3.9309,3.9309,3.8914,3.8914,9600.0],["1993-09-29",3.8716,3.8716,3.8519,3.8716,12000.0],["1993-09-30",3.8519,3.8519,3.8519,3.8519,1600.0],["1993-10-01",3.8519,3.8519,3.8124,3.8124,35200.0],["1993-10-04",3.7926,3.8124,3.7926,3.8124,23200.0],["1993-10-05",3.8124,3.8124,3.8124,3.8124,0.0],["1993-10-06",3.7926,3.8124,3.7926,3.7926,135200.0],["1993-10-07",3.7926,3.7926,3.7926,3.7926,2000.0],["1993-10-08",3.7728,3.7728,3.7728,3.7728,2000.0],["1993-10-11",3.7531,3.7531,3.7531,3.7531,96000.0],["1993-10-12",3.7333,3.7531,3.7136,3.7531,160000.0],["1993-10-13",3.7531,3.7926,3.7531,3.7926,4000.0],["1993-10-14",3.7704,3.7704,3.7704,3.7704,4000.0],["1993-10-15",3.7902,3.7902,3.7704,3.7704,2400.0],["1993-10-18",3.7902,3.7902,3.7505,3.7505,13200.0],["1993-10-19",3.7704,3.7902,3.7704,3.7902,5200.0],["1993-10-20",3.7704,3.7704,3.7704,3.7704,2400.0],["1993-10-21",3.7704,3.7902,3.7704,3.7902,6000.0],["1993-10-22",3.7902,3.7902,3.7704,3.7704,14800.0],["1993-10-25",3.7704,3.7704,3.7704,3.7704,4000.0],["1993-10-26",3.7704,3.7704,3.7704,3.7704,19200.0],["1993-10-27",3.7704,3.7704,3.7307,3.7307,25600.0],["1993-10-28",3.7505,3.7704,3.7505,3.7704,40800.0],["1993-10-29",3.7704,3.7704,3.7704,3.7704,4800.0],["1993-11-01",3.7704,3.8101,3.7704,3.8101,35200.0],["1993-11-02",3.8101,3.8299,3.8101,3.8299,29200.0],["1993-11-03",3.7902,3.8101,3.7902,3.8101,30000.0],["1993-11-04",3.8101,3.8498,3.8101,3.8299,44400.0],["1993-11-05",3.8498,3.8498,3.8101,3.8299,6800.0],["1993-11-08",3.8101,3.8101,3.7704,3.7902,38400.0],["1993-11-09",3.7902,3.8101,3.7902,3.8101,33600.0],["1993-11-10",3.8101,3.8498,3.8101,3.8498,5600.0],["1993-11-11",3.8299,3.8299,3.8299,3.8299,2000.0],["1993-11-12",3.8498,3.8696,3.8498,3.8696,16800.0],["1993-11-15",3.8696,3.8696,3.8498,3.8498,24400.0],["1993-11-16",3.8498,3.8498,3.8498,3.8498,800.0],["1993-11-17",3.8498,3.9093,3.8498,3.9093,90000.0],["1993-11-18",3.8894,3.8894,3.8894,3.8894,800.0],["1993-11-19",3.8696,3.949,3.8696,3.949,26400.0],["1993-11-22",3.9291,3.949,3.9291,3.949,2400.0],["1993-11-23",3.9291,3.9291,3.9093,3.9093,106800.0],["1993-11-24",3.9093,3.9093,3.9093,3.9093,49200.0],["1993-11-26",3.9093,3.9093,3.9093,3.9093,0.0],["1993-11-29",3.9093,3.9093,3.9093,3.9093,1200.0],["1993-11-30",3.8894,3.8894,3.8696,3.8696,20000.0],["1993-12-01",3.8696,3.8894,3.8696,3.8894,9600.0],["1993-12-02",3.8894,3.8894,3.8894,3.8894,400.0],["1993-12-03",3.8894,3.9093,3.8696,3.9093,7600.0],["1993-12-06",3.9291,3.9291,3.8894,3.8894,1200.0],["1993-12-07",3.9291,3.9291,3.9093,3.9093,6400.0],["1993-12-08",3.949,3.949,3.949,3.949,7600.0],["1993-12-09",3.9291,3.949,3.9291,3.949,10000.0],["1993-12-10",3.9291,3.9291,3.8894,3.9093,19200.0],["1993-12-13",3.8894,3.8894,3.8696,3.8696,33600.0],["1993-12-14",3.8498,3.8498,3.8498,3.8498,88400.0],["1993-12-15",3.8498,3.8498,3.8498,3.8498,4800.0],["1993-12-16",3.8498,3.8696,3.8498,3.8696,14800.0],["1993-12-17",3.8894,3.9093,3.8696,3.9093,19200.0],["1993-12-20",3.8894,3.9093,3.8894,3.9093,12000.0],["1993-12-21",3.8894,3.9093,3.8696,3.9093,13600.0],["1993-12-22",3.8894,3.8894,3.8696,3.8894,10400.0],["1993-12-23",3.8696,3.8894,3.8696,3.8894,43200.0],["1993-12-27",3.8696,3.8696,3.8696,3.8696,17600.0],["1993-12-28",3.8696,3.8696,3.8696,3.8696,7200.0],["1993-12-29",3.8696,3.8696,3.8696,3.8696,2000.0],["1993-12-30",3.8696,3.8696,3.8696,3.8696,1600.0],["1993-12-31",3.8696,3.8894,3.8696,3.8894,4000.0],["1994-01-03",3.8696,3.8894,3.8696,3.8894,26400.0],["1994-01-04",3.8894,3.8894,3.8498,3.8498,181200.0],["1994-01-05",3.8498,3.8696,3.8299,3.8498,314800.0],["1994-01-06",3.8299,3.8299,3.8101,3.8101,780800.0],["1994-01-07",3.7902,3.7902,3.7902,3.7902,4000.0],["1994-01-10",3.7902,3.8101,3.7902,3.7902,197600.0],["1994-01-11",3.7902,3.7902,3.7902,3.7902,1200.0],["1994-01-12",3.7878,3.8078,3.7878,3.8078,22000.0],["1994-01-13",3.7878,3.8277,3.7878,3.8277,49600.0],["1994-01-14",3.8277,3.8476,3.8277,3.8277,175600.0],["1994-01-17",3.8277,3.8277,3.8277,3.8277,3200.0],["1994-01-18",3.8277,3.8676,3.8277,3.8676,303200.0],["1994-01-19",3.9074,3.9872,3.9074,3.9872,44000.0],["1994-01-20",3.9872,3.9872,3.9872,3.9872,4800.0],["1994-01-21",4.0071,4.0071,3.9274,3.9274,44000.0],["1994-01-24",3.9274,3.9473,3.9074,3.9473,60000.0],["1994-01-25",3.9274,3.9673,3.9274,3.9473,67200.0],["1994-01-26",4.0071,4.0071,3.9872,4.0071,21200.0],["1994-01-27",4.0071,4.0071,4.0071,4.0071,8000.0],["1994-01-28",3.9872,4.0271,3.9872,4.0071,6000.0],["1994-01-31",4.0271,4.0869,4.0271,4.0869,17200.0],["1994-02-01",4.0869,4.0869,3.9872,4.0071,49200.0],["1994-02-02",3.9872,3.9872,3.9673,3.9673,23200.0],["1994-02-03",3.9872,4.1068,3.9872,4.1068,23200.0],["1994-02-04",4.0869,4.1068,4.0869,4.1068,25600.0],["1994-02-07",4.0869,4.0869,4.047,4.0669,27200.0],["1994-02-08",4.0669,4.0869,4.0669,4.0869,58400.0],["1994-02-09",4.0669,4.1068,4.0669,4.1068,6000.0],["1994-02-10",4.0869,4.0869,4.0869,4.0869,4000.0],["1994-02-11",4.0869,4.0869,4.0869,4.0869,16000.0],["1994-02-14",4.0669,4.0869,4.0669,4.0869,132800.0],["1994-02-15",4.0869,4.0869,4.0669,4.0669,145600.0],["1994-02-16",4.0669,4.0869,4.0669,4.0669,14800.0],["1994-02-17",4.0669,4.0869,4.0271,4.0271,81600.0],["1994-02-18",4.0071,4.0271,3.9473,4.0271,69600.0],["1994-02-22",4.0271,4.0271,4.0271,4.0271,400.0],["1994-02-23",4.047,4.0669,4.0271,4.0271,12800.0],["1994-02-24",4.0669,4.0669,4.0271,4.0271,18400.0],["1994-02-25",4.0071,4.0071,4.0071,4.0071,1600.0],["1994-02-28",4.0071,4.0071,3.9872,4.0071,20800.0],["1994-03-01",3.9872,3.9872,3.9672,3.9872,8800.0],["1994-03-02",4.0071,4.0071,3.9872,3.9872,45600.0],["1994-03-03",3.9872,3.9872,3.9473,3.9473,4000.0],["1994-03-04",3.9274,3.9673,3.9274,3.9673,12400.0],["1994-03-07",3.9673,3.9872,3.9473,3.9473,48000.0],["1994-03-08",3.9673,3.9673,3.9074,3.9673,44400.0],["1994-03-09",3.9673,3.9673,3.9673,3.9673,0.0],["1994-03-10",3.9673,3.9673,3.9673,3.9673,0.0],["1994-03-11",3.9473,3.9473,3.9473,3.9473,84400.0],["1994-03-14",3.9473,3.9473,3.9274,3.9473,61600.0],["1994-03-15",3.9274,3.9274,3.9274,3.9274,800.0],["1994-03-16",3.9074,3.9074,3.9074,3.9074,4800.0],["1994-03-17",3.9074,3.9074,3.9074,3.9074,5200.0],["1994-03-18",3.9074,4.0071,3.8875,4.0071,101600.0],["1994-03-21",4.0071,4.0071,3.9872,3.9872,11200.0],["1994-03-22",3.9872,3.9872,3.9872,3.9872,25200.0],["1994-03-23",3.9673,3.9673,3.9473,3.9673,30000.0],["1994-03-24",3.9473,3.9473,3.9274,3.9274,31200.0],["1994-03-25",3.9274,3.9673,3.9274,3.9673,72000.0],["1994-03-28",3.9274,3.9473,3.9274,3.9473,128000.0],["1994-03-29",3.9274,3.9673,3.9274,3.9673,24400.0],["1994-03-30",3.9473,3.9872,3.9274,3.9872,63200.0],["1994-03-31",3.9872,3.9872,3.9473,3.9473,188000.0],["1994-04-04",3.9074,3.9074,3.9074,3.9074,42400.0],["1994-04-05",3.9274,3.9473,3.9274,3.9274,63200.0],["1994-04-06",3.9074,3.9074,3.9074,3.9074,12000.0],["1994-04-07",3.9074,3.9074,3.8875,3.8875,3600.0],["1994-04-08",3.9274,3.9274,3.8676,3.8676,276800.0],["1994-04-11",3.8476,3.8676,3.8277,3.8277,56000.0],["1994-04-12",3.8277,3.8277,3.8277,3.8277,20800.0],["1994-04-13",3.8277,3.8277,3.8277,3.8277,16400.0],["1994-04-14",3.8253,3.8453,3.8253,3.8453,21600.0],["1994-04-15",3.8654,3.8654,3.8453,3.8453,22400.0],["1994-04-18",3.8453,3.8654,3.8453,3.8654,2400.0],["1994-04-19",3.8654,3.8654,3.8453,3.8453,3200.0],["1994-04-20",3.8253,3.8253,3.8053,3.8053,40000.0],["1994-04-21",3.8253,3.8453,3.8053,3.8053,91600.0],["1994-04-22",3.8053,3.8053,3.7852,3.7852,166800.0],["1994-04-25",3.7852,3.7852,3.7652,3.7652,12800.0],["1994-04-26",3.7652,3.7852,3.7652,3.7652,7200.0],["1994-04-28",3.7652,3.7852,3.7652,3.7852,10800.0],["1994-04-29",3.7852,3.7852,3.7652,3.7652,1600.0],["1994-05-02",3.7652,3.7652,3.7252,3.7452,12800.0],["1994-05-03",3.7452,3.7652,3.7452,3.7652,41600.0],["1994-05-04",3.7652,3.7852,3.7452,3.7452,128000.0],["1994-05-05",3.7652,3.8053,3.7652,3.8053,102800.0],["1994-05-06",3.7852,3.8053,3.7452,3.7452,14800.0],["1994-05-09",3.7452,3.7452,3.7452,3.7452,3200.0],["1994-05-10",3.7652,3.7652,3.7652,3.7652,4400.0],["1994-05-11",3.7452,3.7452,3.7051,3.7051,36000.0],["1994-05-12",3.7051,3.7051,3.6851,3.6851,14400.0],["1994-05-13",3.6851,3.6851,3.6651,3.6651,48000.0],["1994-05-16",3.6651,3.6851,3.6651,3.6651,17600.0],["1994-05-17",3.6851,3.7051,3.6851,3.7051,5600.0],["1994-05-18",3.6851,3.6851,3.6851,3.6851,10000.0],["1994-05-19",3.6851,3.6851,3.645,3.6651,8000.0],["1994-05-20",3.6651,3.6651,3.605,3.605,41600.0],["1994-05-23",3.605,3.625,3.5249,3.5249,104000.0],["1994-05-24",3.5449,3.5449,3.5249,3.5249,12800.0],["1994-05-25",3.5249,3.5249,3.5249,3.5249,3600.0],["1994-05-26",3.5649,3.5649,3.5249,3.5249,10400.0],["1994-05-27",3.5449,3.585,3.5449,3.585,6400.0],["1994-05-31",3.5649,3.585,3.5049,3.5049,18000.0],["1994-06-01",3.4848,3.4848,3.4648,3.4648,32400.0],["1994-06-02",3.4848,3.5049,3.4848,3.5049,12000.0],["1994-06-03",3.4848,3.5249,3.4848,3.5249,33200.0],["1994-06-06",3.5649,3.625,3.5449,3.605,35600.0],["1994-06-07",3.5649,3.5649,3.5449,3.5649,26800.0],["1994-06-08",3.585,3.585,3.585,3.585,2000.0],["1994-06-09",3.5449,3.5749,3.5249,3.5249,36000.0],["1994-06-10",3.5449,3.5449,3.5249,3.5449,35200.0],["1994-06-13",3.5249,3.5249,3.4848,3.4848,44000.0],["1994-06-14",3.5249,3.5249,3.4848,3.4848,2000.0],["1994-06-15",3.4848,3.5249,3.4848,3.4848,56400.0],["1994-06-16",3.4848,3.5049,3.4848,3.5049,66400.0],["1994-06-17",3.5249,3.5249,3.4448,3.4448,102000.0],["1994-06-20",3.4648,3.4648,3.4047,3.4047,124400.0],["1994-06-21",3.4047,3.4448,3.4047,3.4448,3600.0],["1994-06-22",3.4448,3.4448,3.4448,3.4448,0.0],["1994-06-23",3.4448,3.4848,3.4448,3.4648,11200.0],["1994-06-24",3.4648,3.5049,3.4648,3.4848,46800.0],["1994-06-27",3.5049,3.5049,3.4848,3.4848,10400.0],["1994-06-28",3.4848,3.5049,3.4848,3.4848,24000.0],["1994-06-29",3.4648,3.4848,3.4648,3.4848,58400.0],["1994-06-30",3.4648,3.5049,3.4648,3.4648,70800.0],["1994-07-01",3.4648,3.5049,3.4648,3.5049,18000.0],["1994-07-05",3.5249,3.5249,3.5249,3.5249,52000.0],["1994-07-06",3.5049,3.5649,3.4848,3.4848,130800.0],["1994-07-07",3.5049,3.5249,3.4848,3.5249,113600.0],["1994-07-08",3.5049,3.5649,3.5049,3.5049,52400.0],["1994-07-11",3.5249,3.5449,3.4848,3.5049,21600.0],["1994-07-12",3.5249,3.605,3.5249,3.605,68400.0],["1994-07-13",3.625,3.645,3.5649,3.5649,35600.0],["1994-07-14",3.7437,3.804,3.7437,3.7638,159200.0],["1994-07-15",3.7839,3.8644,3.7839,3.8443,85200.0],["1994-07-18",3.8443,3.8443,3.804,3.804,8400.0],["1994-07-19",3.7638,3.7839,3.7638,3.7839,16400.0],["1994-07-20",3.7638,3.8242,3.7638,3.7839,84800.0],["1994-07-21",3.7839,3.7839,3.7235,3.7638,106800.0],["1994-07-22",3.7437,3.7638,3.7437,3.7437,30000.0],["1994-07-25",3.7638,3.7638,3.7235,3.7235,56400.0],["1994-07-26",3.7034,3.7034,3.6833,3.7034,67200.0],["1994-07-27",3.6833,3.7034,3.6632,3.7034,14400.0],["1994-07-28",3.6632,3.6732,3.6632,3.6732,80800.0],["1994-07-29",3.6632,3.7235,3.6632,3.7235,31200.0],["1994-08-01",3.7034,3.7034,3.7034,3.7034,400.0],["1994-08-02",3.7034,3.7034,3.7034,3.7034,24400.0],["1994-08-03",3.7235,3.7839,3.7235,3.7638,152000.0],["1994-08-04",3.7839,3.8644,3.7839,3.8644,70000.0],["1994-08-05",3.8644,3.8644,3.8644,3.8644,42400.0],["1994-08-08",3.8644,3.9651,3.8644,3.9651,54000.0],["1994-08-09",3.9651,4.0657,3.9651,4.0657,46000.0],["1994-08-10",4.0858,4.1462,4.0657,4.106,259200.0],["1994-08-11",4.106,4.1261,4.106,4.106,146000.0],["1994-08-12",4.106,4.1261,4.0657,4.0657,7600.0],["1994-08-15",4.0858,4.106,4.0657,4.106,83200.0],["1994-08-16",4.106,4.1261,4.106,4.1261,11200.0],["1994-08-17",4.1261,4.1462,4.106,4.1462,19200.0],["1994-08-18",4.1261,4.1261,4.106,4.1261,68400.0],["1994-08-19",4.1261,4.1261,4.0858,4.0858,87600.0],["1994-08-22",4.106,4.106,4.0657,4.0657,36000.0],["1994-08-23",4.0858,4.0858,4.0456,4.0456,36000.0],["1994-08-24",4.0657,4.0657,4.0657,4.0657,7600.0],["1994-08-25",4.0657,4.0657,4.0456,4.0657,9600.0],["1994-08-26",4.0657,4.0657,4.0657,4.0657,66800.0],["1994-08-29",4.0657,4.0657,4.0456,4.0456,48000.0],["1994-08-30",4.0657,4.106,4.0657,4.106,22400.0],["1994-08-31",4.106,4.106,4.0254,4.0456,135200.0],["1994-09-01",4.0254,4.0858,4.0053,4.0657,66800.0],["1994-09-02",4.0858,4.0858,4.0858,4.0858,800.0],["1994-09-06",4.0858,4.106,4.0858,4.0858,83200.0],["1994-09-07",4.0456,4.0657,4.0254,4.0657,60000.0],["1994-09-08",4.0456,4.0858,4.0456,4.0858,18400.0],["1994-09-09",4.0456,4.0456,4.0254,4.0254,34000.0],["1994-09-12",4.0254,4.0254,4.0053,4.0053,2000.0],["1994-09-13",4.0053,4.0154,4.0053,4.0053,29200.0],["1994-09-14",3.9651,3.9852,3.9449,3.9852,17600.0],["1994-09-15",3.9852,4.0254,3.9852,4.0254,14000.0],["1994-09-16",4.0254,4.0254,3.9852,4.0053,9200.0],["1994-09-19",3.9852,4.0053,3.9852,4.0053,29600.0],["1994-09-20",4.0053,4.0053,3.9651,3.9651,24000.0],["1994-09-21",3.9651,3.9651,3.9449,3.9651,32400.0],["1994-09-22",3.9449,3.9449,3.9449,3.9449,26000.0],["1994-09-23",3.9651,3.9852,3.9651,3.9852,3200.0],["1994-09-26",4.0254,4.0254,4.0053,4.0053,147200.0],["1994-09-27",4.0053,4.0254,4.0053,4.0053,51600.0],["1994-09-28",4.0254,4.0657,4.0254,4.0657,52000.0],["1994-09-29",4.0858,4.0858,4.0657,4.0657,5200.0],["1994-09-30",4.0657,4.106,4.0657,4.106,10000.0],["1994-10-03",4.106,4.106,4.106,4.106,6000.0],["1994-10-04",4.1261,4.2267,4.1261,4.2267,45200.0],["1994-10-05",4.2066,4.2267,4.1865,4.2267,68000.0],["1994-10-06",4.267,4.3072,4.267,4.2871,68800.0],["1994-10-07",4.3072,4.3676,4.3072,4.3475,223600.0],["1994-10-10",4.3475,4.428,4.3475,4.428,21200.0],["1994-10-11",4.428,4.4682,4.428,4.4682,30000.0],["1994-10-12",4.4481,4.4682,4.428,4.428,76800.0],["1994-10-13",4.4474,4.4474,4.4272,4.4474,68400.0],["1994-10-14",4.4474,4.4676,4.4474,4.4676,14000.0],["1994-10-17",4.4676,4.508,4.4676,4.4676,10800.0],["1994-10-18",4.4474,4.4474,4.4272,4.4272,22400.0],["1994-10-19",4.4272,4.4878,4.4272,4.4676,19600.0],["1994-10-20",4.4474,4.4676,4.4474,4.4676,8800.0],["1994-10-21",4.4676,4.5283,4.4676,4.5283,22800.0],["1994-10-24",4.5283,4.5485,4.508,4.5485,8400.0],["1994-10-25",4.5283,4.5283,4.4878,4.508,56000.0],["1994-10-26",4.4878,4.5283,4.4878,4.508,24800.0],["1994-10-27",4.508,4.6091,4.508,4.5485,79600.0],["1994-10-28",4.5283,4.5485,4.5283,4.5485,25200.0],["1994-10-31",4.5485,4.5485,4.5485,4.5485,1600.0],["1994-11-01",4.5485,4.5687,4.5485,4.5687,8400.0],["1994-11-02",4.5889,4.7102,4.5889,4.69,86800.0],["1994-11-03",4.6698,4.6698,4.5889,4.5889,20800.0],["1994-11-04",4.6091,4.6091,4.5889,4.5889,553200.0],["1994-11-07",4.5889,4.6091,4.5889,4.5889,8400.0],["1994-11-08",4.5687,4.5687,4.4878,4.4878,22800.0],["1994-11-09",4.4878,4.5283,4.4878,4.5283,17600.0],["1994-11-10",4.508,4.5283,4.4878,4.508,18800.0],["1994-11-11",4.508,4.508,4.4878,4.4878,14000.0],["1994-11-14",4.4676,4.508,4.4676,4.508,16800.0],["1994-11-15",4.4878,4.5283,4.4878,4.5283,22400.0],["1994-11-16",4.5283,4.5283,4.5283,4.5283,14400.0],["1994-11-17",4.5283,4.5283,4.4878,4.4878,11600.0],["1994-11-18",4.4878,4.4878,4.4878,4.4878,5200.0],["1994-11-21",4.4878,4.4878,4.4474,4.4474,194800.0],["1994-11-22",4.4272,4.4272,4.2857,4.2857,200800.0],["1994-11-23",4.2857,4.2857,4.2857,4.2857,3200.0],["1994-11-25",4.2857,4.2857,4.2857,4.2857,0.0],["1994-11-28",4.3059,4.3059,4.3059,4.3059,2000.0],["1994-11-29",4.2857,4.2857,4.2655,4.2655,13200.0],["1994-11-30",4.2655,4.2655,4.225,4.225,28800.0],["1994-12-01",4.2452,4.2452,4.2452,4.2452,4000.0],["1994-12-02",4.2655,4.2655,4.2655,4.2655,4000.0],["1994-12-05",4.2857,4.2857,4.225,4.2655,44800.0],["1994-12-06",4.2655,4.3059,4.2655,4.3059,52000.0],["1994-12-07",4.2857,4.3059,4.2857,4.3059,116000.0],["1994-12-08",4.2857,4.2857,4.2655,4.2655,10400.0],["1994-12-09",4.2655,4.2655,4.2655,4.2655,5200.0],["1994-12-12",4.2857,4.2857,4.2655,4.2857,3200.0],["1994-12-13",4.2857,4.3463,4.2857,4.3463,83600.0],["1994-12-14",4.3463,4.3463,4.2857,4.2857,27600.0],["1994-12-15",4.2857,4.3261,4.2857,4.3261,14800.0],["1994-12-16",4.3463,4.3463,4.3059,4.3261,18000.0],["1994-12-19",4.3261,4.3261,4.2857,4.3059,7600.0],["1994-12-20",4.3059,4.3463,4.2857,4.2857,112000.0],["1994-12-21",4.2857,4.3261,4.2857,4.3059,10400.0],["1994-12-22",4.3261,4.407,4.3261,4.407,105600.0],["1994-12-23",4.407,4.407,4.3868,4.3868,12400.0],["1994-12-27",4.3868,4.407,4.3868,4.3868,12800.0],["1994-12-28",4.407,4.407,4.3868,4.407,15600.0],["1994-12-29",4.4272,4.4272,4.4272,4.4272,9200.0],["1994-12-30",4.4272,4.4474,4.4272,4.4474,23600.0],["1995-01-03",4.4474,4.4474,4.4272,4.4272,55200.0],["1995-01-04",4.407,4.407,4.407,4.407,94800.0],["1995-01-05",4.3868,4.4474,4.3868,4.4474,127600.0],["1995-01-06",4.4474,4.4474,4.407,4.407,22400.0],["1995-01-09",4.407,4.407,4.3665,4.3665,20400.0],["1995-01-10",4.3868,4.3868,4.3868,4.3868,4800.0],["1995-01-11",4.3656,4.3656,4.3453,4.3453,19600.0],["1995-01-12",4.3656,4.3859,4.3656,4.3859,40400.0],["1995-01-13",4.3859,4.4266,4.3859,4.4266,2800.0],["1995-01-16",4.4062,4.4266,4.4062,4.4062,7600.0],["1995-01-17",4.4062,4.4469,4.3859,4.4469,47200.0],["1995-01-18",4.4266,4.4266,4.4266,4.4266,36400.0],["1995-01-19",4.4266,4.4266,4.3656,4.3656,55200.0],["1995-01-20",4.3656,4.3656,4.3656,4.3656,2400.0],["1995-01-23",4.3656,4.4062,4.3656,4.3859,26400.0],["1995-01-24",4.3859,4.3859,4.3656,4.3859,56000.0],["1995-01-25",4.3656,4.3859,4.3656,4.3859,2400.0],["1995-01-26",4.3859,4.3859,4.3656,4.3656,76000.0],["1995-01-27",4.3859,4.3859,4.3656,4.3656,1600.0],["1995-01-30",4.3656,4.3656,4.3656,4.3656,4800.0],["1995-01-31",4.3656,4.3859,4.3656,4.3859,9200.0],["1995-02-01",4.3859,4.3859,4.3656,4.3656,1600.0],["1995-02-02",4.3656,4.3656,4.3656,4.3656,1600.0],["1995-02-03",4.3656,4.3656,4.3047,4.325,49600.0],["1995-02-06",4.3453,4.3656,4.3453,4.3453,35200.0],["1995-02-07",4.3656,4.3859,4.3656,4.3859,86000.0],["1995-02-08",4.3859,4.3859,4.3656,4.3859,1200.0],["1995-02-09",4.3859,4.3859,4.3656,4.3656,46000.0],["1995-02-10",4.3656,4.3859,4.3656,4.3656,27600.0],["1995-02-13",4.3656,4.3859,4.3656,4.3656,33200.0],["1995-02-14",4.3453,4.3656,4.3047,4.3047,32000.0],["1995-02-15",4.2641,4.2641,4.2235,4.2235,45200.0],["1995-02-16",4.2235,4.2235,4.2032,4.2032,4400.0],["1995-02-17",4.1829,4.2032,4.1626,4.1626,41600.0],["1995-02-21",4.1626,4.1626,4.1423,4.1423,22400.0],["1995-02-22",4.1423,4.1423,4.1423,4.1423,32000.0],["1995-02-23",4.1423,4.1626,4.1423,4.1626,61200.0],["1995-02-24",4.1829,4.1829,4.1829,4.1829,3600.0],["1995-02-27",4.1829,4.1829,4.1829,4.1829,0.0],["1995-02-28",4.1829,4.2235,4.1829,4.2235,42800.0],["1995-03-01",4.2235,4.2235,4.2032,4.2235,3600.0],["1995-03-02",4.2235,4.2235,4.2235,4.2235,12800.0],["1995-03-03",4.2032,4.2235,4.2032,4.2032,17200.0],["1995-03-06",4.1829,4.1829,4.1524,4.1626,22800.0],["1995-03-07",4.1423,4.1423,4.0814,4.122,40800.0],["1995-03-08",4.122,4.122,4.0611,4.0611,36800.0],["1995-03-09",4.0204,4.0814,4.0204,4.0611,46000.0],["1995-03-10",4.0611,4.1017,4.0611,4.0611,123200.0],["1995-03-13",4.0611,4.0611,4.0408,4.0408,9600.0],["1995-03-14",4.0407,4.0611,4.0407,4.0611,17200.0],["1995-03-15",4.0611,4.0814,4.0611,4.0814,4800.0],["1995-03-16",4.1017,4.1017,4.0611,4.0611,180800.0],["1995-03-17",4.0611,4.122,4.0408,4.1017,38800.0],["1995-03-20",4.1017,4.122,4.1017,4.122,8000.0],["1995-03-21",4.1017,4.1017,4.0611,4.0611,22000.0],["1995-03-22",4.0611,4.0814,4.0408,4.0408,50400.0],["1995-03-23",4.0611,4.0611,4.0408,4.0408,8400.0],["1995-03-24",4.0814,4.0814,4.0611,4.0611,615600.0],["1995-03-27",4.0611,4.122,4.0611,4.122,6800.0],["1995-03-28",4.122,4.1829,4.122,4.1626,64800.0],["1995-03-29",4.1626,4.1829,4.1626,4.1829,116800.0],["1995-03-30",4.1829,4.1829,4.1626,4.1626,45200.0],["1995-03-31",4.1626,4.1626,4.122,4.1423,76000.0],["1995-04-03",4.1423,4.2032,4.1423,4.2032,22000.0],["1995-04-04",4.1829,4.2235,4.1829,4.2032,20800.0],["1995-04-05",4.2032,4.2641,4.1829,4.2438,22400.0],["1995-04-06",4.2641,4.3047,4.2641,4.3047,24400.0],["1995-04-07",4.3047,4.3656,4.3047,4.3656,16800.0],["1995-04-10",4.3656,4.3859,4.3656,4.3859,26000.0],["1995-04-11",4.3859,4.4266,4.3859,4.4266,1341200.0],["1995-04-12",4.4053,4.4461,4.3849,4.4461,56800.0],["1995-04-13",4.4053,4.4461,4.4053,4.4461,29600.0],["1995-04-17",4.4257,4.4257,4.3849,4.4053,26400.0],["1995-04-18",4.4053,4.4257,4.3849,4.4053,10400.0],["1995-04-19",4.4053,4.4053,4.4053,4.4053,0.0],["1995-04-20",4.4461,4.4461,4.4257,4.4461,12400.0],["1995-04-21",4.4461,4.5277,4.4461,4.5277,25200.0],["1995-04-24",4.5481,4.5481,4.5277,4.5277,2800.0],["1995-04-25",4.5481,4.5685,4.5481,4.5685,7200.0],["1995-04-26",4.5685,4.5685,4.5481,4.5481,12400.0],["1995-04-27",4.5685,4.5685,4.5481,4.5481,4800.0],["1995-04-28",4.5685,4.5685,4.5685,4.5685,42800.0],["1995-05-01",4.5685,4.6093,4.5685,4.6093,11600.0],["1995-05-02",4.6297,4.6297,4.6093,4.6297,7200.0],["1995-05-03",4.6093,4.6093,4.6093,4.6093,800.0],["1995-05-04",4.6093,4.7317,4.6093,4.7317,37600.0],["1995-05-05",4.7113,4.7317,4.7113,4.7317,21600.0],["1995-05-08",4.7317,4.7317,4.7113,4.7113,19600.0],["1995-05-09",4.7317,4.7317,4.7113,4.7113,12000.0],["1995-05-10",4.6909,4.7317,4.6909,4.7113,10800.0],["1995-05-11",4.7113,4.7317,4.7113,4.7317,4000.0],["1995-05-12",4.7317,4.7317,4.7317,4.7317,26000.0],["1995-05-15",4.7113,4.7317,4.6501,4.6909,250800.0],["1995-05-16",4.6705,4.6705,4.6705,4.6705,9200.0],["1995-05-17",4.6501,4.6501,4.6093,4.6093,19200.0],["1995-05-18",4.6093,4.6093,4.5889,4.5889,47200.0],["1995-05-19",4.5889,4.5889,4.5889,4.5889,15200.0],["1995-05-22",4.5889,4.6093,4.5889,4.5889,32400.0],["1995-05-23",4.5889,4.6093,4.5481,4.5685,26400.0],["1995-05-24",4.5481,4.5481,4.5481,4.5481,13200.0],["1995-05-25",4.5481,4.5685,4.5481,4.5685,7600.0],["1995-05-26",4.5685,4.5685,4.5685,4.5685,2400.0],["1995-05-30",4.5481,4.5889,4.5481,4.5889,14400.0],["1995-05-31",4.5889,4.5889,4.5787,4.5889,16400.0],["1995-06-01",4.5889,4.5889,4.5889,4.5889,5200.0],["1995-06-02",4.6297,4.6297,4.6093,4.6093,5600.0],["1995-06-05",4.6093,4.6093,4.6093,4.6093,0.0],["1995-06-06",4.6093,4.6093,4.5889,4.5889,6400.0],["1995-06-07",4.5889,4.5889,4.5889,4.5889,400.0],["1995-06-08",4.5685,4.6093,4.5685,4.6093,28000.0],["1995-06-09",4.6093,4.6093,4.5889,4.6093,8000.0],["1995-06-12",4.5889,4.6093,4.5889,4.6093,5200.0],["1995-06-13",4.6093,4.6093,4.5889,4.5889,4800.0],["1995-06-14",4.6093,4.6093,4.5685,4.5685,18000.0],["1995-06-15",4.5685,4.5889,4.5481,4.5685,57200.0],["1995-06-16",4.5685,4.5685,4.5277,4.5481,16400.0],["1995-06-19",4.5481,4.5481,4.5277,4.5277,17200.0],["1995-06-20",4.5073,4.5073,4.5073,4.5073,13600.0],["1995-06-21",4.5073,4.5073,4.5073,4.5073,2000.0],["1995-06-22",4.5073,4.5073,4.5073,4.5073,6800.0],["1995-06-23",4.5073,4.5073,4.5073,4.5073,20000.0],["1995-06-26",4.5073,4.5073,4.4869,4.4869,179600.0],["1995-06-27",4.5073,4.5073,4.4869,4.5073,94800.0],["1995-06-28",4.5073,4.5073,4.4971,4.5073,4800.0],["1995-06-29",4.5073,4.5073,4.5073,4.5073,8000.0],["1995-06-30",4.5073,4.5685,4.5073,4.5685,92000.0],["1995-07-03",4.5685,4.5685,4.5685,4.5685,6400.0],["1995-07-05",4.5889,4.6297,4.5889,4.6297,45600.0],["1995-07-06",4.6297,4.7113,4.6297,4.7113,24400.0],["1995-07-07",4.7113,4.7113,4.6909,4.6909,6000.0],["1995-07-10",4.6705,4.7113,4.6705,4.7113,28400.0],["1995-07-11",4.6909,4.6909,4.6705,4.6705,9600.0],["1995-07-12",4.6705,4.6705,4.6705,4.6705,400.0],["1995-07-13",4.6705,4.6909,4.6501,4.6705,101200.0],["1995-07-14",4.6705,4.7725,4.6705,4.7725,67600.0],["1995-07-17",4.7716,4.7716,4.7512,4.7512,7200.0],["1995-07-18",4.7716,4.8331,4.7512,4.7716,123200.0],["1995-07-19",4.7512,4.7716,4.7512,4.7716,8000.0],["1995-07-20",4.7512,4.7512,4.6692,4.6897,44800.0],["1995-07-21",4.7102,4.7307,4.6897,4.6897,10400.0],["1995-07-24",4.7102,4.7307,4.6692,4.6897,20400.0],["1995-07-25",4.7102,4.7102,4.6897,4.6897,5200.0],["1995-07-26",4.6897,4.7307,4.6897,4.7102,14800.0],["1995-07-27",4.6897,4.7512,4.6897,4.7307,12000.0],["1995-07-28",4.7512,4.7716,4.6897,4.6897,26000.0],["1995-07-31",4.7102,4.7512,4.7102,4.7512,8400.0],["1995-08-01",4.7512,4.7512,4.7307,4.7307,23200.0],["1995-08-02",4.7307,4.7307,4.6897,4.6897,15600.0],["1995-08-03",4.6897,4.6897,4.6283,4.6488,118800.0],["1995-08-04",4.6692,4.7102,4.6692,4.7102,10400.0],["1995-08-07",4.7102,4.7307,4.7102,4.7307,12400.0],["1995-08-08",4.7307,4.7512,4.7307,4.7512,8000.0],["1995-08-09",4.7512,4.7921,4.7512,4.7716,97200.0],["1995-08-10",4.7716,4.8331,4.7716,4.8126,26800.0],["1995-08-11",4.8126,4.874,4.8126,4.874,14800.0],["1995-08-14",4.874,4.874,4.874,4.874,5200.0],["1995-08-15",4.874,4.874,4.8535,4.874,58800.0],["1995-08-16",4.8945,4.8945,4.8945,4.8945,6000.0],["1995-08-17",4.874,4.8945,4.8535,4.874,18800.0],["1995-08-18",4.8945,4.8945,4.874,4.874,6400.0],["1995-08-21",4.8945,4.8945,4.874,4.874,34400.0],["1995-08-22",4.8945,4.8945,4.8945,4.8945,2000.0],["1995-08-23",4.8945,4.8945,4.874,4.8945,11600.0],["1995-08-24",4.8945,4.8945,4.874,4.8945,37600.0],["1995-08-25",4.8945,4.8945,4.8945,4.8945,0.0],["1995-08-28",4.874,4.874,4.874,4.874,8000.0],["1995-08-29",4.874,4.8945,4.874,4.874,3200.0],["1995-08-30",4.874,4.874,4.874,4.874,6800.0],["1995-08-31",4.874,4.8945,4.874,4.8945,2800.0],["1995-09-01",4.8945,4.9355,4.8945,4.9355,23200.0],["1995-09-05",4.9355,5.0174,4.9355,5.0174,67600.0],["1995-09-06",4.9969,4.9969,4.915,4.9969,56400.0],["1995-09-07",4.9969,4.9969,4.9355,4.9355,21600.0],["1995-09-08",4.9355,4.9559,4.915,4.9559,20800.0],["1995-09-11",4.9764,4.9764,4.9764,4.9764,800.0],["1995-09-12",4.9559,4.9559,4.915,4.9355,38000.0],["1995-09-13",4.915,4.9355,4.915,4.9355,106000.0],["1995-09-14",4.9355,4.9355,4.9355,4.9355,14400.0],["1995-09-15",4.9355,4.9355,4.874,4.915,31200.0],["1995-09-18",4.915,4.915,4.8535,4.8535,20800.0],["1995-09-19",4.8535,4.874,4.8535,4.8535,70400.0],["1995-09-20",4.874,4.874,4.874,4.874,2400.0],["1995-09-21",4.8945,4.8945,4.874,4.8945,7200.0],["1995-09-22",4.874,4.8945,4.874,4.8945,59600.0],["1995-09-25",4.8945,4.8945,4.874,4.874,2400.0],["1995-09-26",4.874,4.874,4.8535,4.8535,149200.0],["1995-09-27",4.8535,4.8945,4.8331,4.8331,37600.0],["1995-09-28",4.7921,4.7921,4.6692,4.6692,229200.0],["1995-09-29",4.6283,4.6283,4.5873,4.6078,35600.0],["1995-10-02",4.5873,4.5873,4.5464,4.5464,17200.0],["1995-10-03",4.5464,4.5464,4.3825,4.3825,79200.0],["1995-10-04",4.3825,4.3825,4.3006,4.3006,47600.0],["1995-10-05",4.3006,4.3006,4.2801,4.3006,6400.0],["1995-10-06",4.2801,4.3006,4.2801,4.3006,26000.0],["1995-10-09",4.3006,4.3211,4.2801,4.2801,22800.0],["1995-10-10",4.2801,4.3006,4.2597,4.2597,22800.0],["1995-10-11",4.2801,4.3211,4.2801,4.3211,124400.0],["1995-10-12",4.3211,4.3211,4.3006,4.3006,33200.0],["1995-10-13",4.2801,4.2801,4.2187,4.2597,74400.0],["1995-10-16",4.2605,4.2605,4.2193,4.2399,22000.0],["1995-10-17",4.1987,4.1987,4.1781,4.1781,26800.0],["1995-10-18",4.1987,4.1987,4.1987,4.1987,6400.0],["1995-10-19",4.1781,4.1987,3.9929,4.0752,411200.0],["1995-10-20",4.0752,4.0958,4.0547,4.0958,229200.0],["1995-10-23",4.0958,4.0958,4.0752,4.0752,117200.0],["1995-10-24",4.0752,4.1164,4.0752,4.1164,18800.0],["1995-10-25",4.1164,4.137,4.1164,4.137,20400.0],["1995-10-26",4.1164,4.137,4.1164,4.137,29200.0],["1995-10-27",4.137,4.137,4.0752,4.0752,281600.0],["1995-10-30",4.0752,4.0958,4.0547,4.0547,20800.0],["1995-10-31",4.0547,4.0752,4.0341,4.0752,640000.0],["1995-11-01",4.0958,4.1987,4.0958,4.1987,24400.0],["1995-11-02",4.1576,4.2399,4.1576,4.1987,20800.0],["1995-11-03",4.2193,4.3016,4.2193,4.3016,31200.0],["1995-11-06",4.3222,4.3222,4.3016,4.3016,6000.0],["1995-11-07",4.2605,4.3016,4.2605,4.3016,8800.0],["1995-11-08",4.3016,4.3222,4.3016,4.3016,1200.0],["1995-11-09",4.3016,4.3222,4.3016,4.3016,7200.0],["1995-11-10",4.3222,4.3428,4.3222,4.3428,12400.0],["1995-11-13",4.3222,4.3222,4.3016,4.3016,14000.0],["1995-11-14",4.3016,4.3016,4.2811,4.2811,6400.0],["1995-11-15",4.2605,4.2605,4.2605,4.2605,2000.0],["1995-11-16",4.2399,4.2399,4.2193,4.2193,2800.0],["1995-11-17",4.2193,4.2193,4.1987,4.2193,91600.0],["1995-11-20",4.2193,4.2193,4.0341,4.0341,145200.0],["1995-11-21",4.0341,4.0547,4.0341,4.0341,6800.0],["1995-11-22",4.0341,4.0547,4.0341,4.0547,82000.0],["1995-11-24",4.0547,4.0547,4.0547,4.0547,142000.0],["1995-11-27",4.0547,4.0547,4.0341,4.0341,36800.0],["1995-11-28",4.0341,4.0341,3.9723,4.0135,196400.0],["1995-11-29",4.0135,4.0135,3.9929,3.9929,123600.0],["1995-11-30",3.9929,3.9929,3.9517,3.9517,100400.0],["1995-12-01",3.9517,3.9517,3.9106,3.9106,85600.0],["1995-12-04",3.9517,4.0547,3.9517,4.0547,354400.0],["1995-12-05",4.0341,4.0547,4.0135,4.0135,13200.0],["1995-12-06",4.0135,4.0135,3.89,3.89,101200.0],["1995-12-07",3.89,3.89,3.8694,3.8694,30400.0],["1995-12-08",3.8488,3.8694,3.7459,3.7665,2703600.0],["1995-12-11",3.7665,3.7665,3.7459,3.7459,311600.0],["1995-12-12",3.7459,3.7871,3.7459,3.7871,27200.0],["1995-12-13",3.7871,3.7871,3.7253,3.7459,238000.0],["1995-12-14",3.7871,3.7871,3.7459,3.7459,425200.0],["1995-12-15",3.7871,3.8077,3.7665,3.7871,83200.0],["1995-12-18",3.7871,3.89,3.7871,3.8694,37200.0],["1995-12-19",3.8694,3.9106,3.8694,3.89,80400.0],["1995-12-20",3.9106,3.9312,3.8488,3.8488,158000.0],["1995-12-21",3.8694,3.89,3.8488,3.8694,297200.0],["1995-12-22",3.8694,3.8694,3.7871,3.7871,182800.0],["1995-12-26",3.8283,3.9312,3.8283,3.9312,80000.0],["1995-12-27",3.9312,3.9929,3.89,3.89,100000.0],["1995-12-28",3.89,3.89,3.8694,3.8694,275200.0],["1995-12-29",3.8694,3.8694,3.8694,3.8694,135600.0],["1996-01-02",3.8694,3.9106,3.8694,3.9106,48000.0],["1996-01-03",3.9106,3.9312,3.9106,3.9312,11600.0],["1996-01-04",3.9312,3.9312,3.89,3.89,20800.0],["1996-01-05",3.9106,3.9312,3.89,3.9312,129600.0],["1996-01-08",3.9312,3.9517,3.9312,3.9517,7200.0],["1996-01-09",3.9517,3.9517,3.9106,3.9106,54000.0],["1996-01-10",3.9106,3.9106,3.8694,3.8694,72000.0],["1996-01-11",3.89,3.89,3.8694,3.8694,32800.0],["1996-01-12",3.8694,3.89,3.7871,3.89,125600.0],["1996-01-15",3.89,3.9106,3.8694,3.9106,31200.0],["1996-01-16",3.9106,4.0135,3.9106,4.0135,121600.0],["1996-01-17",4.0135,4.0341,4.0135,4.0341,16000.0],["1996-01-18",4.0547,4.0752,4.0341,4.0547,45600.0],["1996-01-19",4.0752,4.0752,4.0547,4.0752,11200.0],["1996-01-22",4.0761,4.0761,4.0761,4.0761,4000.0],["1996-01-23",4.0554,4.0554,4.0554,4.0554,16800.0],["1996-01-24",4.0554,4.0761,4.0554,4.0554,21200.0],["1996-01-25",4.0554,4.0554,4.014,4.0347,161600.0],["1996-01-26",4.014,4.0554,4.014,4.0554,30800.0],["1996-01-29",4.0554,4.0761,4.0554,4.0761,4800.0],["1996-01-30",4.0761,4.0761,4.0761,4.0761,400.0],["1996-01-31",4.0761,4.0968,4.0761,4.0968,13200.0],["1996-02-01",4.0761,4.1174,4.0761,4.0761,85200.0],["1996-02-02",4.0761,4.1174,4.0761,4.0968,12800.0],["1996-02-05",4.0968,4.0968,4.0968,4.0968,17600.0],["1996-02-06",4.0968,4.0968,4.0761,4.0968,10800.0],["1996-02-07",4.0554,4.0554,4.014,4.0347,58800.0],["1996-02-08",4.0554,4.0554,4.014,4.014,13600.0],["1996-02-09",4.014,4.014,3.9726,3.9726,38000.0],["1996-02-12",3.9726,3.9726,3.8692,3.8692,140000.0],["1996-02-13",3.8692,3.8692,3.8071,3.8071,67200.0],["1996-02-14",3.8071,3.8071,3.7657,3.7864,45200.0],["1996-02-15",3.7657,3.8071,3.745,3.7864,48400.0],["1996-02-16",3.7657,3.8692,3.7657,3.8278,1288800.0],["1996-02-20",3.8071,3.8071,3.7657,3.7864,69200.0],["1996-02-21",3.7657,3.7657,3.7657,3.7657,4400.0],["1996-02-22",3.7657,3.8278,3.7657,3.8278,90400.0],["1996-02-23",3.8071,3.8485,3.8071,3.8485,12400.0],["1996-02-26",3.8071,3.8071,3.7657,3.7864,60800.0],["1996-02-27",3.7657,3.7864,3.7657,3.7657,2800.0],["1996-02-28",3.7864,3.7864,3.7657,3.7657,18400.0],["1996-02-29",3.7657,3.8278,3.7657,3.8278,22400.0],["1996-03-01",3.8071,3.8485,3.8071,3.8485,56800.0],["1996-03-04",3.8485,3.8485,3.8071,3.8278,34800.0],["1996-03-05",3.8071,3.8071,3.8071,3.8071,100000.0],["1996-03-06",3.8071,3.8071,3.7657,3.7657,16800.0],["1996-03-07",3.7864,3.7864,3.7657,3.7657,12800.0],["1996-03-08",3.6829,3.7036,3.6829,3.6829,188000.0],["1996-03-11",3.6829,3.7036,3.6623,3.7036,35600.0],["1996-03-12",3.7036,3.7657,3.7036,3.7657,28400.0],["1996-03-13",3.7657,3.8898,3.7657,3.8485,184800.0],["1996-03-14",3.8278,3.9105,3.8278,3.9105,36000.0],["1996-03-15",3.9105,3.9519,3.9105,3.9105,31600.0],["1996-03-18",3.8899,3.9519,3.8899,3.9105,52800.0],["1996-03-19",3.8692,3.8692,3.8485,3.8485,25600.0],["1996-03-20",3.8485,3.8485,3.8071,3.8071,14800.0],["1996-03-21",3.8071,3.8278,3.8071,3.8071,66800.0],["1996-03-22",3.8071,3.8278,3.8071,3.8071,180000.0],["1996-03-25",3.8071,3.8692,3.8071,3.8278,115200.0],["1996-03-26",3.8071,3.8485,3.8071,3.8485,66400.0],["1996-03-27",3.8278,3.8278,3.7657,3.7657,291600.0],["1996-03-28",3.7864,3.8071,3.7864,3.7864,72000.0],["1996-03-29",3.8071,3.8485,3.7657,3.8485,184400.0],["1996-04-01",3.8485,3.8485,3.8278,3.8485,130800.0],["1996-04-02",3.8485,3.8692,3.8485,3.8485,88800.0],["1996-04-03",3.8485,3.8692,3.8485,3.8692,26400.0],["1996-04-04",3.8692,3.8692,3.8485,3.8485,26000.0],["1996-04-08",3.8485,3.8485,3.8071,3.8071,26400.0],["1996-04-09",3.8071,3.8071,3.8071,3.8071,33600.0],["1996-04-10",3.8071,3.8071,3.7864,3.7864,25600.0],["1996-04-11",3.7864,3.8071,3.7864,3.7864,60800.0],["1996-04-12",3.7864,3.8071,3.7864,3.7864,5600.0],["1996-04-15",3.7664,3.808,3.7664,3.808,142000.0],["1996-04-16",3.808,3.808,3.7872,3.7872,46000.0],["1996-04-17",3.7664,3.7872,3.7664,3.7872,8000.0],["1996-04-18",3.7664,3.7664,3.7456,3.7664,62800.0],["1996-04-19",3.7664,3.808,3.7664,3.808,117200.0],["1996-04-22",3.808,3.8289,3.808,3.808,100000.0],["1996-04-23",3.808,3.8289,3.808,3.808,93600.0],["1996-04-24",3.808,3.808,3.7872,3.7872,121600.0],["1996-04-25",3.7664,3.7664,3.7664,3.7664,93200.0],["1996-04-26",3.7872,3.8288,3.7872,3.8288,83200.0],["1996-04-29",3.808,3.808,3.7872,3.808,58800.0],["1996-04-30",3.808,3.808,3.7872,3.7872,88000.0],["1996-05-01",3.7664,3.7872,3.7664,3.7664,122000.0],["1996-05-02",3.7872,3.7872,3.7248,3.7456,160000.0],["1996-05-03",3.7456,3.7456,3.7248,3.7456,70000.0],["1996-05-06",3.7248,3.7456,3.704,3.7456,113200.0],["1996-05-07",3.7456,3.808,3.7456,3.7872,461600.0],["1996-05-08",3.8288,3.8497,3.808,3.8288,130000.0],["1996-05-09",3.8288,3.8497,3.8288,3.8497,172800.0],["1996-05-10",3.8497,3.9121,3.8497,3.9121,187600.0],["1996-05-13",3.9121,3.9121,3.8705,3.8913,92800.0],["1996-05-14",3.8913,3.9537,3.8913,3.9537,158000.0],["1996-05-15",3.9537,3.9953,3.9537,3.9953,173600.0],["1996-05-16",3.9953,3.9953,3.9953,3.9953,20800.0],["1996-05-17",3.9953,4.0577,3.9953,4.0577,13200.0],["1996-05-20",4.0577,4.0577,4.0577,4.0577,11600.0],["1996-05-21",4.0577,4.0786,4.0577,4.0577,36400.0],["1996-05-22",4.0577,4.0577,4.0369,4.0577,36800.0],["1996-05-23",4.0577,4.0577,4.0369,4.0369,30000.0],["1996-05-24",4.0369,4.0577,4.0369,4.0577,10400.0],["1996-05-28",4.0577,4.0577,4.0161,4.0161,45600.0],["1996-05-29",4.0161,4.0161,3.9953,3.9953,20400.0],["1996-05-30",4.0577,4.1618,4.0577,4.141,147600.0],["1996-05-31",4.1618,4.1618,4.1202,4.141,20000.0],["1996-06-03",4.1202,4.141,4.1202,4.141,12400.0],["1996-06-04",4.141,4.141,4.1202,4.141,40800.0],["1996-06-05",4.1202,4.2866,4.1202,4.2658,173200.0],["1996-06-06",4.2242,4.2866,4.2034,4.2866,132800.0],["1996-06-07",4.3075,4.3907,4.3075,4.3491,78400.0],["1996-06-10",4.3491,4.4739,4.3491,4.4531,49200.0],["1996-06-11",4.4531,4.4947,4.4531,4.4947,31600.0],["1996-06-12",4.4947,4.5155,4.4531,4.5155,71600.0],["1996-06-13",4.5363,4.5988,4.5363,4.578,100000.0],["1996-06-14",4.5988,4.6196,4.578,4.6196,31200.0],["1996-06-17",4.578,4.578,4.5155,4.5155,14400.0],["1996-06-18",4.4947,4.4947,4.4323,4.4323,40000.0],["1996-06-19",4.4323,4.4323,4.4115,4.4115,26400.0],["1996-06-20",4.4115,4.4115,4.3491,4.3491,14800.0],["1996-06-21",4.3699,4.3699,4.3491,4.3491,28800.0],["1996-06-24",4.3491,4.4115,4.3491,4.4115,90000.0],["1996-06-25",4.4323,4.4323,4.3907,4.3907,21200.0],["1996-06-26",4.4115,4.4115,4.3907,4.4115,35200.0],["1996-06-27",4.4115,4.4739,4.3907,4.4739,59200.0],["1996-06-28",4.4739,4.9941,4.4739,4.9941,430800.0],["1996-07-01",4.8693,4.8693,4.6612,4.6612,124400.0],["1996-07-02",4.6612,4.6612,4.5364,4.5988,41600.0],["1996-07-03",4.6196,4.6612,4.5988,4.6612,28800.0],["1996-07-05",4.6196,4.6196,4.5988,4.5988,6800.0],["1996-07-08",4.578,4.578,4.4739,4.4947,37600.0],["1996-07-09",4.4115,4.4531,4.4115,4.4531,38000.0],["1996-07-10",4.4427,4.4531,4.4323,4.4531,17200.0],["1996-07-11",4.4531,4.4947,4.4531,4.4947,60800.0],["1996-07-12",4.4739,4.4739,4.4531,4.4531,18400.0],["1996-07-15",4.4531,4.4531,4.3907,4.3907,9600.0],["1996-07-16",4.3907,4.3907,4.3075,4.3283,29600.0],["1996-07-17",4.2866,4.2866,4.245,4.2658,102400.0],["1996-07-18",4.2658,4.3283,4.2658,4.3075,42800.0],["1996-07-19",4.3075,4.3075,4.245,4.245,20400.0],["1996-07-22",4.2668,4.2877,4.2668,4.2668,94400.0],["1996-07-23",4.2877,4.2877,4.204,4.204,151600.0],["1996-07-24",4.204,4.2249,4.1413,4.1413,227200.0],["1996-07-25",4.1413,4.1622,4.1413,4.1622,32800.0],["1996-07-26",4.1413,4.1622,4.1204,4.1204,96400.0],["1996-07-29",4.1204,4.1204,4.0158,4.0158,44800.0],["1996-07-30",3.9949,4.0158,3.9949,3.9949,85600.0],["1996-07-31",4.0158,4.0158,3.9321,3.9321,16400.0],["1996-08-01",3.974,3.974,3.953,3.953,119200.0],["1996-08-02",3.974,4.0158,3.974,3.9949,101200.0],["1996-08-05",4.0158,4.0995,4.0158,4.0995,43200.0],["1996-08-06",4.1413,4.1413,4.0995,4.1204,138800.0],["1996-08-07",4.1204,4.1831,4.0158,4.0158,62000.0],["1996-08-08",4.0367,4.0367,4.0158,4.0158,8400.0],["1996-08-09",4.0576,4.0785,4.0367,4.0785,7200.0],["1996-08-12",4.0576,4.0576,4.0576,4.0576,2800.0],["1996-08-13",4.0576,4.0576,4.0158,4.0158,44000.0],["1996-08-14",4.0158,4.0367,4.0158,4.0158,8800.0],["1996-08-15",4.0158,4.0785,4.0158,4.0785,15200.0],["1996-08-16",4.0576,4.1413,4.0576,4.1413,99200.0],["1996-08-19",4.1204,4.1204,4.1204,4.1204,104000.0],["1996-08-20",4.1413,4.1622,4.1413,4.1413,14800.0],["1996-08-21",4.1413,4.1622,4.1413,4.1622,30800.0],["1996-08-22",4.1413,4.1622,4.1413,4.1622,31600.0],["1996-08-23",4.1622,4.1831,4.1622,4.1831,10400.0],["1996-08-26",4.1831,4.1831,4.1831,4.1831,2400.0],["1996-08-27",4.1622,4.1622,4.1622,4.1622,6000.0],["1996-08-28",4.1622,4.1622,4.1622,4.1622,4800.0],["1996-08-29",4.1622,4.1831,4.1622,4.1622,24400.0],["1996-08-30",4.1622,4.1831,4.1622,4.1831,22000.0],["1996-09-03",4.1831,4.1831,4.1413,4.1413,34800.0],["1996-09-04",4.1622,4.1622,4.1413,4.1622,10800.0],["1996-09-05",4.1622,4.1622,4.1413,4.1622,20400.0],["1996-09-06",4.1413,4.204,4.1413,4.204,40400.0],["1996-09-09",4.204,4.3714,4.204,4.3714,221600.0],["1996-09-10",4.3504,4.3923,4.3504,4.3714,123200.0],["1996-09-11",4.3714,4.4132,4.3714,4.3923,68800.0],["1996-09-12",4.3504,4.3714,4.3504,4.3504,205600.0],["1996-09-13",4.3504,4.3714,4.3504,4.3714,50400.0],["1996-09-16",4.3923,4.455,4.3923,4.455,32000.0],["1996-09-17",4.4341,4.4341,4.3923,4.4132,70000.0],["1996-09-18",4.4132,4.4341,4.4132,4.4132,88400.0],["1996-09-19",4.4132,4.4341,4.4132,4.4132,30000.0],["1996-09-20",4.4132,4.4341,4.4132,4.4132,45600.0],["1996-09-23",4.3923,4.3923,4.3504,4.3504,164800.0],["1996-09-24",4.3504,4.3714,4.3295,4.3295,28400.0],["1996-09-25",4.3295,4.3295,4.3086,4.3086,32000.0],["1996-09-26",4.3086,4.3504,4.3086,4.3295,31200.0],["1996-09-27",4.3504,4.3504,4.3504,4.3504,10400.0],["1996-09-30",4.3504,4.3504,4.3295,4.3295,20000.0],["1996-10-01",4.3295,4.3295,4.3295,4.3295,13600.0],["1996-10-02",4.3295,4.3504,4.3295,4.3504,14800.0],["1996-10-03",4.3295,4.3504,4.3295,4.3295,24400.0],["1996-10-04",4.3504,4.3714,4.3504,4.3504,21200.0],["1996-10-07",4.3504,4.3923,4.3504,4.3923,10000.0],["1996-10-08",4.3923,4.4132,4.3923,4.4132,45200.0],["1996-10-09",4.4132,4.4132,4.3923,4.3923,10400.0],["1996-10-10",4.3923,4.3923,4.3923,4.3923,0.0],["1996-10-11",4.3923,4.3923,4.3714,4.3714,26800.0],["1996-10-14",4.3714,4.3923,4.3714,4.3714,27600.0],["1996-10-15",4.3923,4.3923,4.3923,4.3923,10000.0],["1996-10-16",4.455,4.5596,4.4341,4.5387,68000.0],["1996-10-17",4.5178,4.5596,4.5178,4.5596,59200.0],["1996-10-18",4.5596,4.5805,4.5596,4.5805,16800.0],["1996-10-21",4.562,4.583,4.541,4.541,57600.0],["1996-10-22",4.541,4.541,4.4989,4.4989,54000.0],["1996-10-23",4.4989,4.4989,4.4779,4.4989,42000.0],["1996-10-24",4.4989,4.541,4.4989,4.52,33600.0],["1996-10-25",4.4989,4.52,4.4989,4.52,24000.0],["1996-10-28",4.4989,4.4989,4.4779,4.4779,33600.0],["1996-10-29",4.4779,4.4779,4.4779,4.4779,25600.0],["1996-10-30",4.4989,4.52,4.4989,4.4989,23200.0],["1996-10-31",4.52,4.562,4.52,4.52,47600.0],["1996-11-01",4.4989,4.562,4.4989,4.562,20800.0],["1996-11-04",4.541,4.6671,4.541,4.6671,18000.0],["1996-11-05",4.6671,4.6881,4.6041,4.6041,29200.0],["1996-11-06",4.6251,4.6461,4.6041,4.6041,14400.0],["1996-11-07",4.6041,4.6671,4.6041,4.6671,31200.0],["1996-11-08",4.6461,4.6461,4.583,4.6461,51600.0],["1996-11-11",4.6461,4.6671,4.6461,4.6461,36800.0],["1996-11-12",4.6671,4.6671,4.6461,4.6671,30400.0],["1996-11-13",4.6671,4.6671,4.6461,4.6461,15600.0],["1996-11-14",4.6671,4.6882,4.6671,4.6882,5200.0],["1996-11-15",4.6671,4.6881,4.6671,4.6671,32000.0],["1996-11-18",4.6671,4.6776,4.6461,4.6671,41600.0],["1996-11-19",4.6461,4.6671,4.6461,4.6461,11200.0],["1996-11-20",4.6461,4.6461,4.6251,4.6251,84400.0],["1996-11-21",4.6251,4.6251,4.6251,4.6251,24800.0],["1996-11-22",4.6461,4.6882,4.6461,4.6882,53600.0],["1996-11-25",4.6671,4.7092,4.6671,4.7092,20000.0],["1996-11-26",4.6882,4.7722,4.6882,4.7092,165200.0],["1996-11-27",4.7302,4.7512,4.7302,4.7512,17200.0],["1996-11-29",4.7722,4.8143,4.7722,4.8143,10400.0],["1996-12-02",4.8143,4.8774,4.8143,4.8774,35200.0],["1996-12-03",4.8774,4.9194,4.8563,4.8563,172000.0],["1996-12-04",4.8563,4.8774,4.8563,4.8563,51600.0],["1996-12-05",4.8774,4.8774,4.8563,4.8774,41200.0],["1996-12-06",4.8563,4.8563,4.7933,4.7933,24000.0],["1996-12-09",4.8143,4.8143,4.7722,4.7722,12400.0],["1996-12-10",4.7722,4.7722,4.7302,4.7512,38800.0],["1996-12-11",4.7302,4.7722,4.7302,4.7302,36800.0],["1996-12-12",4.7302,4.7722,4.7302,4.7512,18400.0],["1996-12-13",4.7302,4.7512,4.7302,4.7302,20800.0],["1996-12-16",4.7512,4.7722,4.7302,4.7302,59200.0],["1996-12-17",4.7302,4.7302,4.7302,4.7302,2000.0],["1996-12-18",4.7302,4.7512,4.7302,4.7512,37600.0],["1996-12-19",4.7302,4.7512,4.7302,4.7512,31200.0],["1996-12-20",4.7512,4.7722,4.7512,4.7722,16000.0],["1996-12-23",4.7933,4.7933,4.7512,4.7722,17600.0],["1996-12-24",4.7933,4.7933,4.7722,4.7722,5200.0],["1996-12-26",4.7722,4.7933,4.7722,4.7933,5200.0],["1996-12-27",4.7722,4.7722,4.7512,4.7722,53200.0],["1996-12-30",4.7722,4.7722,4.7512,4.7512,10000.0],["1996-12-31",4.7722,4.7933,4.7302,4.7512,62400.0],["1997-01-02",4.7302,4.7512,4.7092,4.7092,115200.0],["1997-01-03",4.7302,4.7302,4.6882,4.6882,76400.0],["1997-01-06",4.6671,4.6881,4.6671,4.6671,32800.0],["1997-01-07",4.6882,4.7092,4.6671,4.7092,108000.0],["1997-01-08",4.7512,4.7512,4.6671,4.6671,50000.0],["1997-01-09",4.6671,4.6881,4.6671,4.6671,27200.0],["1997-01-10",4.6671,4.6881,4.6671,4.6671,29200.0],["1997-01-13",4.6671,4.6671,4.6671,4.6671,35200.0],["1997-01-14",4.6881,4.7302,4.6671,4.7302,44800.0],["1997-01-15",4.7302,4.7302,4.6881,4.7302,38800.0],["1997-01-16",4.7092,4.7302,4.7092,4.7092,68000.0],["1997-01-17",4.7117,4.7117,4.7117,4.7117,31200.0],["1997-01-20",4.7117,4.7328,4.7117,4.7117,11200.0],["1997-01-21",4.7117,4.7328,4.7117,4.7117,127200.0],["1997-01-22",4.7117,4.7117,4.6906,4.6906,17200.0],["1997-01-23",4.7117,4.7328,4.7117,4.7117,22800.0],["1997-01-24",4.7117,4.7328,4.6695,4.6695,23600.0],["1997-01-27",4.6906,4.7117,4.6906,4.6906,20800.0],["1997-01-28",4.7117,4.754,4.6906,4.754,43200.0],["1997-01-29",4.754,4.754,4.7328,4.7328,52800.0],["1997-01-30",4.7751,4.7751,4.6695,4.6695,94800.0],["1997-01-31",4.6695,4.6906,4.6695,4.6906,108400.0],["1997-02-03",4.754,4.7751,4.754,4.7751,52000.0],["1997-02-04",4.754,4.754,4.7328,4.7328,27200.0],["1997-02-05",4.7328,4.754,4.7328,4.7328,21200.0],["1997-02-06",4.754,4.754,4.754,4.754,29600.0],["1997-02-07",4.7328,4.754,4.7328,4.7328,20000.0],["1997-02-10",4.7328,4.7751,4.7328,4.754,47200.0],["1997-02-11",4.7962,4.7962,4.754,4.754,30000.0],["1997-02-12",4.754,4.754,4.754,4.754,8000.0],["1997-02-13",4.7751,4.7962,4.7751,4.7962,80000.0],["1997-02-14",4.7962,4.8385,4.7962,4.8385,7200.0],["1997-02-18",4.8385,4.9441,4.8385,4.8807,96400.0],["1997-02-19",4.8807,4.9019,4.8385,4.8385,50000.0],["1997-02-20",4.8385,4.8385,4.8174,4.8174,41200.0],["1997-02-21",4.8385,4.8385,4.8174,4.8385,12000.0],["1997-02-24",4.8174,4.8385,4.7962,4.7962,62800.0],["1997-02-25",4.8174,4.8174,4.7751,4.7962,52400.0],["1997-02-26",4.7962,4.7962,4.7751,4.7962,146800.0],["1997-02-27",4.7962,4.7962,4.7117,4.7117,50000.0],["1997-02-28",4.6906,4.7117,4.6483,4.7117,66000.0],["1997-03-03",4.7117,4.7117,4.6906,4.6906,12800.0],["1997-03-04",4.6906,4.6906,4.6272,4.6272,20000.0],["1997-03-05",4.6272,4.6272,4.5638,4.5849,34800.0],["1997-03-06",4.6061,4.6906,4.6061,4.6272,42800.0],["1997-03-07",4.6272,4.6695,4.6272,4.6695,22400.0],["1997-03-10",4.6483,4.6906,4.6272,4.6272,47200.0],["1997-03-11",4.6483,4.6483,4.5638,4.6483,83600.0],["1997-03-12",4.6483,4.6483,4.6272,4.6272,14000.0],["1997-03-13",4.6272,4.6272,4.6061,4.6061,76800.0],["1997-03-14",4.6061,4.6061,4.5638,4.5849,64400.0],["1997-03-17",4.5849,4.5849,4.5638,4.5849,40400.0],["1997-03-18",4.5849,4.5849,4.5849,4.5849,42800.0],["1997-03-19",4.5849,4.6272,4.5849,4.6272,16800.0],["1997-03-20",4.6272,4.6906,4.6272,4.6906,23600.0],["1997-03-21",4.6906,4.7117,4.6695,4.7117,26800.0],["1997-03-24",4.7117,4.7117,4.6272,4.6483,33200.0],["1997-03-25",4.6483,4.6483,4.6272,4.6272,19600.0],["1997-03-26",4.6272,4.6695,4.6272,4.6483,46800.0],["1997-03-27",4.6906,4.6906,4.6061,4.6061,90000.0],["1997-03-31",4.5849,4.5849,4.5849,4.5849,9600.0],["1997-04-01",4.5849,4.6695,4.5849,4.6483,29200.0],["1997-04-02",4.6483,4.6483,4.6483,4.6483,800.0],["1997-04-03",4.6272,4.6483,4.6272,4.6272,17200.0],["1997-04-04",4.6272,4.6483,4.6272,4.6483,15600.0],["1997-04-07",4.6061,4.7117,4.6061,4.6906,132400.0],["1997-04-08",4.6906,4.754,4.6906,4.7117,199200.0],["1997-04-09",4.7328,4.7328,4.6906,4.6906,17600.0],["1997-04-10",4.6906,4.7117,4.6695,4.6906,42000.0],["1997-04-11",4.7117,4.7117,4.6906,4.7117,4400.0],["1997-04-14",4.7328,4.7328,4.6906,4.6906,26400.0],["1997-04-15",4.7117,4.754,4.7117,4.754,68400.0],["1997-04-16",4.7328,4.7328,4.7117,4.7117,14400.0],["1997-04-17",4.7117,4.7117,4.6695,4.6906,43200.0],["1997-04-18",4.7117,4.7328,4.7117,4.7328,9200.0],["1997-04-21",4.7354,4.7354,4.7354,4.7354,2000.0],["1997-04-22",4.7142,4.7566,4.7142,4.7566,27200.0],["1997-04-23",4.7779,4.7779,4.7566,4.7779,7200.0],["1997-04-24",4.7566,4.7566,4.7566,4.7566,28400.0],["1997-04-25",4.7566,4.7566,4.7142,4.7142,31600.0],["1997-04-28",4.7142,4.7354,4.7142,4.7354,12400.0],["1997-04-29",4.7142,4.7142,4.6929,4.6929,28800.0],["1997-04-30",4.6929,4.7354,4.6929,4.7354,31200.0],["1997-05-01",4.7566,4.7991,4.7566,4.7779,104800.0],["1997-05-02",4.7991,4.8203,4.7991,4.8203,52400.0],["1997-05-05",4.8203,4.884,4.8203,4.884,103600.0],["1997-05-06",4.884,4.884,4.8628,4.884,6000.0],["1997-05-07",4.884,4.884,4.8416,4.8416,31200.0],["1997-05-08",4.8628,4.8628,4.8203,4.8203,20000.0],["1997-05-09",4.8416,4.8416,4.7779,4.7779,24400.0],["1997-05-12",4.7779,4.7779,4.7779,4.7779,2000.0],["1997-05-13",4.7779,4.7779,4.7779,4.7779,11200.0],["1997-05-14",4.7779,4.7991,4.7779,4.7779,105200.0],["1997-05-15",4.7779,4.7991,4.7566,4.7779,59200.0],["1997-05-16",4.7991,4.7991,4.7566,4.7566,8000.0],["1997-05-19",4.7566,4.7991,4.7354,4.7991,52400.0],["1997-05-20",4.7779,4.7991,4.7779,4.7991,26800.0],["1997-05-21",4.7991,4.8203,4.7779,4.8203,16400.0],["1997-05-22",4.8203,4.8203,4.7991,4.7991,72800.0],["1997-05-23",4.7991,4.9265,4.7991,4.9265,106400.0],["1997-05-27",4.9477,4.969,4.9477,4.9477,81600.0],["1997-05-28",4.9477,4.9902,4.9477,4.9902,68000.0],["1997-05-29",4.969,4.969,4.9265,4.9265,14800.0],["1997-05-30",4.9053,5.0114,4.884,5.0114,36800.0],["1997-06-02",5.0114,5.0964,5.0114,5.0539,74800.0],["1997-06-03",5.0327,5.0539,5.0114,5.0114,18400.0],["1997-06-04",4.969,4.9902,4.969,4.9902,18000.0],["1997-06-05",4.969,5.0114,4.969,5.0114,19200.0],["1997-06-06",4.9902,4.9902,4.9902,4.9902,6800.0],["1997-06-09",4.9477,4.9902,4.9477,4.9902,60000.0],["1997-06-10",4.9477,4.9477,4.9265,4.9265,15600.0],["1997-06-11",4.9477,4.9477,4.884,4.884,77200.0],["1997-06-12",4.884,4.884,4.8628,4.884,364000.0],["1997-06-13",4.884,4.9053,4.8203,4.8628,65200.0],["1997-06-16",4.8416,4.8628,4.8203,4.8628,64400.0],["1997-06-17",4.8416,4.8416,4.8203,4.8416,59200.0],["1997-06-18",4.8203,4.8628,4.8203,4.8416,40000.0],["1997-06-19",4.8628,4.9265,4.8628,4.9053,214400.0],["1997-06-20",4.8628,4.884,4.7991,4.7991,504800.0],["1997-06-23",4.8203,4.8416,4.7779,4.7779,40800.0],["1997-06-24",4.7991,4.8416,4.7991,4.8309,757600.0],["1997-06-25",4.8309,4.9053,4.8203,4.9053,37200.0],["1997-06-26",4.8628,4.8628,4.8628,4.8628,28000.0],["1997-06-27",4.8734,4.8734,4.8628,4.8628,8000.0],["1997-06-30",4.8628,4.9053,4.8628,4.8628,63200.0],["1997-07-01",4.8628,4.969,4.8416,4.969,40400.0],["1997-07-02",4.9796,4.9902,4.9796,4.9902,15200.0],["1997-07-03",4.9902,5.0008,4.9902,4.9902,4800.0],["1997-07-07",4.9796,4.9902,4.9584,4.969,25600.0],["1997-07-08",4.969,4.969,4.9477,4.9477,701200.0],["1997-07-09",4.9477,4.9584,4.9477,4.9584,8800.0],["1997-07-10",4.9902,5.0751,4.9902,5.0539,102800.0],["1997-07-11",5.0433,5.107,5.0433,5.0858,349200.0],["1997-07-14",5.0858,5.1176,5.0858,5.0964,54400.0],["1997-07-15",5.1388,5.1813,5.0964,5.0964,54800.0],["1997-07-16",5.0964,5.1176,5.0751,5.0751,72400.0],["1997-07-17",5.0751,5.1495,5.0751,5.1495,51200.0],["1997-07-18",5.107,5.107,5.0114,5.0221,53200.0],["1997-07-21",5.014,5.0353,5.014,5.0353,118000.0],["1997-07-22",5.0353,5.078,4.9819,4.9819,72000.0],["1997-07-23",4.9713,4.9926,4.9713,4.9713,12000.0],["1997-07-24",4.9926,5.0033,4.9926,5.0033,7200.0],["1997-07-25",4.9819,5.014,4.9819,5.014,20000.0],["1997-07-28",5.0139,5.0139,4.9819,4.9819,19200.0],["1997-07-29",4.9819,4.9926,4.9819,4.9873,20000.0],["1997-07-30",4.9819,4.9926,4.9819,4.9926,39600.0],["1997-07-31",5.014,5.0353,5.0033,5.014,213200.0],["1997-08-01",5.0246,5.0246,5.0033,5.014,79200.0],["1997-08-04",5.014,5.0246,5.0033,5.0246,18000.0],["1997-08-05",5.014,5.0246,5.014,5.014,185200.0],["1997-08-06",4.9926,5.0353,4.9926,5.0353,257600.0],["1997-08-07",5.0566,5.078,5.046,5.078,285200.0],["1997-08-08",5.0673,5.0886,5.0566,5.0673,47600.0],["1997-08-11",5.0673,5.0673,5.046,5.0673,5600.0],["1997-08-12",5.0673,5.0886,5.0673,5.0886,74400.0],["1997-08-13",5.0993,5.1206,5.0993,5.1206,27200.0],["1997-08-14",5.1206,5.1526,5.11,5.1206,63200.0],["1997-08-15",5.1206,5.1206,5.0673,5.0673,16800.0],["1997-08-18",5.0566,5.0566,5.014,5.0566,74000.0],["1997-08-19",5.078,5.11,5.078,5.0886,40400.0],["1997-08-20",5.0886,5.11,5.078,5.078,23600.0],["1997-08-21",5.078,5.1206,5.0353,5.1206,67600.0],["1997-08-22",5.0993,5.1633,5.0993,5.1526,22400.0],["1997-08-25",5.1526,5.206,5.1313,5.206,32400.0],["1997-08-26",5.206,5.3873,5.206,5.3873,782800.0],["1997-08-27",5.4193,5.4193,5.2913,5.302,56000.0],["1997-08-28",5.2913,5.3447,5.2593,5.3447,53600.0],["1997-08-29",5.334,5.334,5.302,5.3127,55600.0],["1997-09-02",5.3233,5.334,5.302,5.334,26400.0],["1997-09-03",5.3233,5.3767,5.2913,5.3767,355600.0],["1997-09-04",5.3767,5.4727,5.3767,5.4513,299200.0],["1997-09-05",5.462,5.526,5.4513,5.5153,46400.0],["1997-09-08",5.5153,5.558,5.5153,5.558,24400.0],["1997-09-09",5.5687,5.654,5.5687,5.6434,32000.0],["1997-09-10",5.6327,5.6647,5.622,5.6647,417200.0],["1997-09-11",5.6754,5.6967,5.6754,5.686,24800.0],["1997-09-12",5.6647,5.6967,5.6647,5.6967,45600.0],["1997-09-15",5.6967,5.7074,5.6647,5.6647,304400.0],["1997-09-16",5.6754,5.7607,5.6754,5.7394,27200.0],["1997-09-17",5.75,5.8354,5.75,5.8034,34400.0],["1997-09-18",5.782,5.782,5.718,5.718,71200.0],["1997-09-19",5.7074,5.718,5.6647,5.6967,83200.0],["1997-09-22",5.6967,5.75,5.686,5.686,68000.0],["1997-09-23",5.6754,5.6967,5.654,5.6967,80400.0],["1997-09-24",5.6967,5.7287,5.686,5.7074,23600.0],["1997-09-25",5.718,5.7394,5.7074,5.7074,81600.0],["1997-09-26",5.718,5.7394,5.7074,5.7287,42800.0],["1997-09-29",5.7287,5.7287,5.6327,5.6327,34800.0],["1997-09-30",5.654,5.654,5.59,5.6327,81600.0],["1997-10-01",5.6114,5.6754,5.59,5.6754,44400.0],["1997-10-02",5.654,5.6754,5.6327,5.6754,50000.0],["1997-10-03",5.686,5.7074,5.6754,5.7074,22800.0],["1997-10-06",5.7074,5.7074,5.6327,5.654,96000.0],["1997-10-07",5.6434,5.6754,5.6434,5.654,70400.0],["1997-10-08",5.654,5.6754,5.6327,5.6327,88800.0],["1997-10-09",5.6434,5.686,5.6327,5.654,32400.0],["1997-10-10",5.6434,5.7074,5.6434,5.7074,43600.0],["1997-10-13",5.7287,5.7607,5.7287,5.7394,56000.0],["1997-10-14",5.7287,5.7287,5.654,5.654,101200.0],["1997-10-15",5.654,5.8354,5.654,5.6647,31600.0],["1997-10-16",5.686,5.686,5.5153,5.5153,85200.0],["1997-10-17",5.4833,5.5047,5.4513,5.4727,315200.0],["1997-10-20",5.4662,5.4877,5.4341,5.4877,62800.0],["1997-10-21",5.4877,5.5841,5.4662,5.5841,245600.0],["1997-10-22",5.5841,5.6377,5.5841,5.6163,110800.0],["1997-10-23",5.5734,5.6056,5.5305,5.6056,103600.0],["1997-10-24",5.5949,5.702,5.5841,5.702,44000.0],["1997-10-27",5.702,5.7128,5.6377,5.6377,60800.0],["1997-10-28",5.6056,5.6056,5.5091,5.5734,103200.0],["1997-10-29",5.6377,5.8521,5.6377,5.8521,76800.0],["1997-10-30",5.8735,6.0021,5.8735,5.9914,134400.0],["1997-10-31",6.0129,6.0129,5.7449,5.7664,154400.0],["1997-11-03",5.7449,5.9057,5.7449,5.8842,71600.0],["1997-11-04",5.8628,5.9164,5.8521,5.895,62000.0],["1997-11-05",5.8735,5.9164,5.8628,5.895,73200.0],["1997-11-06",5.895,5.9378,5.895,5.9271,54000.0],["1997-11-07",5.9271,5.9271,5.8735,5.8735,12400.0],["1997-11-10",5.9164,5.9271,5.8843,5.9057,123600.0],["1997-11-11",5.9164,5.9164,5.895,5.9057,19200.0],["1997-11-12",5.9057,5.9164,5.7985,5.7985,69600.0],["1997-11-13",5.7878,5.8842,5.7663,5.8628,66000.0],["1997-11-14",5.8628,5.9164,5.8628,5.895,114800.0],["1997-11-17",5.9164,5.9164,5.8307,5.8307,235200.0],["1997-11-18",5.8307,5.8307,5.7449,5.7985,37200.0],["1997-11-19",5.7663,5.8307,5.7556,5.7985,62000.0],["1997-11-20",5.7878,5.8307,5.7878,5.8199,137600.0],["1997-11-21",5.8092,5.8199,5.6592,5.6592,75600.0],["1997-11-24",5.6592,5.6592,5.6056,5.6056,43600.0],["1997-11-25",5.5949,5.5949,5.4662,5.4662,70400.0],["1997-11-26",5.4877,5.4877,5.4234,5.4555,88800.0],["1997-11-28",5.4555,5.4555,5.4448,5.4448,30000.0],["1997-12-01",5.4662,5.5091,5.4662,5.4984,77200.0],["1997-12-02",5.4019,5.4019,5.2626,5.3376,698000.0],["1997-12-03",5.3269,5.3591,5.3162,5.3591,28800.0],["1997-12-04",5.3591,5.3591,5.2519,5.2733,40400.0],["1997-12-05",5.2519,5.2948,5.2304,5.2948,129200.0],["1997-12-08",5.2733,5.3055,5.2519,5.3055,20000.0],["1997-12-09",5.284,5.3162,5.284,5.3162,148000.0],["1997-12-10",5.3162,5.3269,5.284,5.3055,86000.0],["1997-12-11",5.2733,5.2733,5.1233,5.1233,53600.0],["1997-12-12",5.1233,5.134,4.9518,4.9732,80000.0],["1997-12-15",4.9732,4.9946,4.9625,4.9946,44000.0],["1997-12-16",4.9946,5.0911,4.9946,5.0911,66800.0],["1997-12-17",5.0697,5.0911,5.059,5.0911,36400.0],["1997-12-18",5.0804,5.1661,5.0697,5.1661,45600.0],["1997-12-19",5.1447,5.3162,5.1447,5.284,84800.0],["1997-12-22",5.3269,5.3698,5.3269,5.3591,51200.0],["1997-12-23",5.3591,5.3966,5.3591,5.3912,202400.0],["1997-12-24",5.4019,5.4019,5.3912,5.3912,276400.0],["1997-12-26",5.3805,5.3805,5.3483,5.3591,12000.0],["1997-12-29",5.3698,5.3805,5.2733,5.3805,38000.0],["1997-12-30",5.4019,5.4127,5.2304,5.2304,49200.0],["1997-12-31",5.2304,5.2626,5.1018,5.1018,80400.0],["1998-01-02",5.1018,5.1018,5.059,5.0911,18000.0],["1998-01-05",5.0804,5.1983,5.0804,5.1876,64400.0],["1998-01-06",5.1876,5.1876,5.0911,5.1554,60800.0],["1998-01-07",5.1233,5.1661,5.1018,5.1447,72400.0],["1998-01-08",5.1233,5.1554,5.1018,5.134,95200.0],["1998-01-09",5.134,5.134,5.0697,5.0697,126000.0],["1998-01-12",5.0697,5.1233,5.0482,5.0804,52800.0],["1998-01-13",5.0697,5.1125,5.059,5.1125,184400.0],["1998-01-14",5.0911,5.1125,5.0268,5.0268,124400.0],["1998-01-15",5.0375,5.0804,5.0375,5.0697,37600.0],["1998-01-16",5.0848,5.1171,5.0848,5.1063,20800.0],["1998-01-20",5.0632,5.0848,5.0417,5.074,112800.0],["1998-01-21",5.0955,5.1171,4.9986,4.9986,44800.0],["1998-01-22",4.9986,5.0524,4.9986,5.0417,114800.0],["1998-01-23",5.0417,5.0524,4.9986,4.9986,40400.0],["1998-01-26",4.9986,5.0309,4.9878,5.0093,22800.0],["1998-01-27",5.0201,5.074,5.0201,5.0632,50400.0],["1998-01-28",5.0524,5.0848,5.0524,5.0848,95200.0],["1998-01-29",5.0848,5.2248,5.0848,5.214,40000.0],["1998-01-30",5.214,5.2679,5.214,5.2679,32400.0],["1998-02-02",5.2787,5.3433,5.2787,5.3325,16800.0],["1998-02-03",5.3325,5.3325,5.2571,5.2787,28800.0],["1998-02-04",5.311,5.3864,5.2679,5.3864,66400.0],["1998-02-05",5.3972,5.4618,5.3972,5.4618,15600.0],["1998-02-06",5.451,5.451,5.4079,5.4187,34000.0],["1998-02-09",5.4295,5.4403,5.4187,5.4187,49200.0],["1998-02-10",5.4295,5.4403,5.4079,5.4079,58400.0],["1998-02-11",5.4079,5.451,5.4079,5.451,37200.0],["1998-02-12",5.4295,5.451,5.4079,5.451,41200.0],["1998-02-13",5.451,5.4618,5.3756,5.3972,42400.0],["1998-02-17",5.4187,5.4618,5.4187,5.451,107200.0],["1998-02-18",5.4295,5.4403,5.4079,5.4079,62400.0],["1998-02-19",5.4079,5.4295,5.3972,5.4187,65200.0],["1998-02-20",5.4079,5.451,5.3972,5.451,36400.0],["1998-02-23",5.451,5.4618,5.4403,5.4618,9600.0],["1998-02-24",5.4403,5.4403,5.4079,5.4295,84800.0],["1998-02-25",5.451,5.4833,5.451,5.4726,53600.0],["1998-02-26",5.4618,5.4726,5.4403,5.4726,14800.0],["1998-02-27",5.4618,5.4726,5.451,5.451,4800.0],["1998-03-02",5.4618,5.4618,5.4187,5.4187,33600.0],["1998-03-03",5.4187,5.4618,5.4187,5.451,23600.0],["1998-03-04",5.4295,5.4618,5.4079,5.4295,56400.0],["1998-03-05",5.4295,5.5157,5.4295,5.4941,66000.0],["1998-03-06",5.5157,5.5588,5.4079,5.4079,142000.0],["1998-03-09",5.4403,5.4403,5.4079,5.4079,99200.0],["1998-03-10",5.3972,5.3972,5.3541,5.3648,60000.0],["1998-03-11",5.3648,5.3756,5.3218,5.3218,88000.0],["1998-03-12",5.3325,5.3325,5.2894,5.3002,102400.0],["1998-03-13",5.3218,5.3218,5.2033,5.214,83200.0],["1998-03-16",5.2356,5.2679,5.2248,5.2679,50800.0],["1998-03-17",5.2679,5.2894,5.2571,5.2571,351200.0],["1998-03-18",5.214,5.214,5.1925,5.1925,61200.0],["1998-03-19",5.2033,5.2356,5.1925,5.2356,14400.0],["1998-03-20",5.2248,5.2463,5.2248,5.2356,22800.0],["1998-03-23",5.2463,5.2463,5.214,5.214,18800.0],["1998-03-24",5.214,5.214,5.1602,5.1709,79600.0],["1998-03-25",5.1709,5.1925,5.1494,5.1709,161600.0],["1998-03-26",5.1817,5.214,5.1817,5.2033,34800.0],["1998-03-27",5.1925,5.2248,5.1925,5.2033,16400.0],["1998-03-30",5.1925,5.2463,5.1817,5.2248,29200.0],["1998-03-31",5.2463,5.2463,5.1817,5.1925,27600.0],["1998-04-01",5.1925,5.2356,5.1925,5.2356,10000.0],["1998-04-02",5.2033,5.2679,5.2033,5.2463,143200.0],["1998-04-03",5.2033,5.3002,5.2033,5.3002,121600.0],["1998-04-06",5.2894,5.3325,5.2894,5.3325,26400.0],["1998-04-07",5.3433,5.3433,5.311,5.3325,180400.0],["1998-04-08",5.3218,5.3325,5.2894,5.311,38400.0],["1998-04-09",5.3218,5.3325,5.311,5.311,14400.0],["1998-04-13",5.3002,5.311,5.2033,5.214,54400.0],["1998-04-14",5.2356,5.311,5.2356,5.2356,32400.0],["1998-04-15",5.2463,5.3325,5.2463,5.311,31600.0],["1998-04-16",5.3002,5.3002,5.2679,5.2679,9600.0],["1998-04-17",5.2571,5.2787,5.2356,5.2356,38800.0],["1998-04-20",5.2291,5.2832,5.2291,5.2616,31600.0],["1998-04-21",5.2507,5.4023,5.2507,5.4023,50000.0],["1998-04-22",5.4348,5.608,5.4348,5.608,531600.0],["1998-04-23",5.608,5.7379,5.608,5.6188,194400.0],["1998-04-24",5.6188,5.6188,5.4781,5.4781,128400.0],["1998-04-27",5.3698,5.3915,5.3157,5.3482,210800.0],["1998-04-28",5.3482,5.359,5.2507,5.294,160400.0],["1998-04-29",5.294,5.3482,5.294,5.3157,116000.0],["1998-04-30",5.3157,5.359,5.3157,5.3482,53200.0],["1998-05-01",5.3482,5.4456,5.3482,5.4239,47200.0],["1998-05-04",5.4564,5.4889,5.4564,5.4781,178000.0],["1998-05-05",5.4673,5.5214,5.4673,5.5106,46400.0],["1998-05-06",5.5106,5.5214,5.4564,5.4564,33200.0],["1998-05-07",5.4564,5.4564,5.3482,5.3698,149600.0],["1998-05-08",5.3698,5.3806,5.359,5.3698,117600.0],["1998-05-11",5.3806,5.4023,5.3806,5.4023,45600.0],["1998-05-12",5.4023,5.4023,5.3157,5.3482,105600.0],["1998-05-13",5.3373,5.3373,5.2507,5.2832,162800.0],["1998-05-14",5.2832,5.2832,5.2399,5.2399,44400.0],["1998-05-15",5.2399,5.2616,5.2183,5.2616,38800.0],["1998-05-18",5.2507,5.2507,5.2399,5.2399,222800.0],["1998-05-19",5.2399,5.2399,5.1749,5.1749,20000.0],["1998-05-20",5.1533,5.1533,5.0883,5.11,21200.0],["1998-05-21",5.0992,5.0992,5.0234,5.0559,380000.0],["1998-05-22",5.0342,5.0342,5.0017,5.0234,74800.0],["1998-05-26",5.0017,5.045,5.0017,5.0342,19600.0],["1998-05-27",5.0342,5.0559,5.0017,5.0017,111600.0],["1998-05-28",5.0017,5.0234,4.9909,4.9909,22000.0],["1998-05-29",4.9909,5.11,4.9584,5.11,89600.0],["1998-06-01",5.11,5.2724,5.1046,5.2724,82000.0],["1998-06-02",5.2724,5.2724,5.2074,5.2182,25200.0],["1998-06-03",5.2074,5.2182,5.1966,5.2074,14800.0],["1998-06-04",5.1966,5.2074,5.1966,5.2074,21600.0],["1998-06-05",5.2074,5.2291,5.2074,5.2182,88000.0],["1998-06-08",5.2183,5.2399,5.1749,5.1749,145200.0],["1998-06-09",5.1966,5.2074,5.1858,5.1966,137200.0],["1998-06-10",5.1749,5.1858,5.1749,5.1749,63600.0],["1998-06-11",5.1858,5.1858,5.1749,5.1858,88000.0],["1998-06-12",5.1749,5.1858,5.1533,5.1858,35600.0],["1998-06-15",5.1858,5.1966,5.1641,5.1641,22000.0],["1998-06-16",5.1858,5.1858,5.1316,5.1316,112000.0],["1998-06-17",5.1533,5.1858,5.1533,5.1749,102800.0],["1998-06-18",5.1316,5.1316,5.11,5.11,67200.0],["1998-06-19",5.1208,5.1208,5.0667,5.0667,183200.0],["1998-06-22",5.0667,5.0883,5.045,5.0883,4000.0],["1998-06-23",5.0883,5.0883,5.0234,5.0667,41600.0],["1998-06-24",5.0667,5.0667,5.045,5.0559,16000.0],["1998-06-25",5.0775,5.0992,5.0342,5.0342,39200.0],["1998-06-26",5.0559,5.0559,4.9801,4.9909,1035600.0],["1998-06-29",4.9801,4.9801,4.9259,4.9259,33600.0],["1998-06-30",4.9151,4.9259,4.8718,4.9043,114400.0],["1998-07-01",4.9259,4.9584,4.9259,4.9476,46400.0],["1998-07-02",4.9476,5.0126,4.9476,5.0126,40800.0],["1998-07-06",4.9801,5.2616,4.9801,4.9909,27600.0],["1998-07-07",5.0126,5.0667,5.0017,5.0667,50000.0],["1998-07-08",5.0559,5.1641,5.0559,5.1533,28000.0],["1998-07-09",5.1749,5.1749,5.045,5.045,45600.0],["1998-07-10",5.045,5.0775,5.045,5.0775,134400.0],["1998-07-13",5.0667,5.1316,5.0667,5.1316,21200.0],["1998-07-14",5.1749,5.1858,5.1749,5.1749,16800.0],["1998-07-15",5.1749,5.2507,5.1749,5.2399,54000.0],["1998-07-16",5.2616,5.2616,5.1858,5.1966,79200.0],["1998-07-17",5.2074,5.2291,5.1966,5.2074,20000.0],["1998-07-20",5.2118,5.2118,5.19,5.2009,34000.0],["1998-07-21",5.2118,5.2118,5.1574,5.1791,133600.0],["1998-07-22",5.1791,5.1791,5.0486,5.0921,213600.0],["1998-07-23",5.103,5.103,5.0703,5.0703,61600.0],["1998-07-24",5.0921,5.0921,5.0159,5.0268,167600.0],["1998-07-27",5.0486,5.0486,4.9615,4.9724,42000.0],["1998-07-28",4.9942,4.9942,4.8962,4.8962,49600.0],["1998-07-29",4.8962,4.8962,4.8201,4.831,36800.0],["1998-07-30",4.8527,4.8527,4.8527,4.8527,8000.0],["1998-07-31",4.8527,4.8636,4.8418,4.8418,47600.0],["1998-08-03",4.8418,4.8418,4.831,4.831,26400.0],["1998-08-04",4.831,4.831,4.8092,4.8092,28400.0],["1998-08-05",4.8092,4.831,4.7766,4.831,42000.0],["1998-08-06",4.8418,4.8854,4.831,4.8854,25600.0],["1998-08-07",4.8962,5.0377,4.8962,4.9724,81200.0],["1998-08-10",4.9724,4.9942,4.8854,4.8854,187600.0],["1998-08-11",4.9289,4.9289,4.8854,4.8962,66800.0],["1998-08-12",4.918,4.918,4.8745,4.8854,125600.0],["1998-08-13",4.8636,4.8745,4.7983,4.7983,116800.0],["1998-08-14",4.7983,4.8201,4.7983,4.8092,22400.0],["1998-08-17",4.831,4.831,4.7657,4.7657,169600.0],["1998-08-18",4.7657,4.7766,4.7548,4.7657,143200.0],["1998-08-19",4.7766,4.7766,4.7548,4.7548,9600.0],["1998-08-20",4.7439,4.8527,4.7439,4.8527,31600.0],["1998-08-21",4.8745,4.8745,4.7874,4.7874,172000.0],["1998-08-24",4.7983,4.8201,4.7874,4.7874,98000.0],["1998-08-25",4.7766,4.7874,4.7657,4.7766,70800.0],["1998-08-26",4.7548,4.7657,4.7439,4.7548,7600.0],["1998-08-27",4.733,4.7439,4.6786,4.6895,81200.0],["1998-08-28",4.6677,4.6677,4.6242,4.6242,16400.0],["1998-08-31",4.5916,4.5916,4.5263,4.5589,58800.0],["1998-09-01",4.5698,4.5698,4.4937,4.5045,142400.0],["1998-09-02",4.4991,4.5263,4.4937,4.4937,103600.0],["1998-09-03",4.4937,4.5481,4.4937,4.5263,562400.0],["1998-09-04",4.5263,4.5263,4.5263,4.5263,1600.0],["1998-09-08",4.5481,4.5481,4.4828,4.5045,76800.0],["1998-09-09",4.9942,4.9942,4.9833,4.9833,96800.0],["1998-09-10",4.9833,4.9833,4.8854,4.8962,38400.0],["1998-09-11",4.8854,4.9398,4.8745,4.9071,66000.0],["1998-09-14",4.8962,4.9615,4.8962,4.918,37600.0],["1998-09-15",4.8962,4.9289,4.8854,4.8854,66800.0],["1998-09-16",4.8854,4.8854,4.8854,4.8854,5200.0],["1998-09-17",4.8854,4.9724,4.8854,4.9724,56400.0],["1998-09-18",5.0486,5.0486,5.0268,5.0486,36800.0],["1998-09-21",5.0159,5.0486,4.9942,5.0268,196800.0],["1998-09-22",5.0377,5.0594,5.005,5.005,165600.0],["1998-09-23",5.0268,5.0486,5.0268,5.0486,65200.0],["1998-09-24",5.0486,5.1139,5.0486,5.1139,16400.0],["1998-09-25",5.0921,5.103,5.0594,5.0812,80800.0],["1998-09-28",5.0703,5.103,5.0594,5.0703,135200.0],["1998-09-29",5.0703,5.0703,4.9833,5.0159,205600.0],["1998-09-30",5.005,5.005,5.005,5.005,32000.0],["1998-10-01",5.005,5.005,4.9615,4.9833,128400.0],["1998-10-02",4.9724,5.0486,4.9724,5.0377,16000.0],["1998-10-05",5.0486,5.0594,5.0377,5.0594,44400.0],["1998-10-06",5.0486,5.103,5.0486,5.0921,2072000.0],["1998-10-07",5.103,5.1465,5.103,5.1139,39200.0],["1998-10-08",5.0486,5.0594,5.0268,5.0377,24400.0],["1998-10-09",5.0268,5.0268,4.831,4.831,69200.0],["1998-10-12",4.831,4.9833,4.831,4.9833,73600.0],["1998-10-13",4.9615,4.9615,4.9071,4.9071,16400.0],["1998-10-14",4.8962,5.0159,4.8854,4.9833,202000.0],["1998-10-15",4.9615,5.0486,4.9398,5.0159,79200.0],["1998-10-16",5.0377,5.0703,4.9942,5.0594,111200.0],["1998-10-19",5.0546,5.2953,5.0546,5.1969,74400.0],["1998-10-20",5.2078,5.2297,5.175,5.175,14000.0],["1998-10-21",5.1531,5.1531,5.1203,5.1531,49200.0],["1998-10-22",5.1531,5.175,5.1531,5.164,14400.0],["1998-10-23",5.1422,5.1531,5.1093,5.1531,34000.0],["1998-10-26",5.1531,5.164,5.1531,5.164,10000.0],["1998-10-27",5.164,5.175,5.1531,5.164,18000.0],["1998-10-28",5.164,5.1859,5.164,5.175,23200.0],["1998-10-29",5.1859,5.2187,5.1859,5.1969,9200.0],["1998-10-30",5.2078,5.2078,5.164,5.1969,35600.0],["1998-11-02",5.1969,5.2735,5.1969,5.2735,38000.0],["1998-11-03",5.2516,5.2516,5.2297,5.2516,26800.0],["1998-11-04",5.2516,5.2625,5.2187,5.2516,30000.0],["1998-11-05",5.2516,5.2734,5.2516,5.2625,5200.0],["1998-11-06",5.2734,5.2734,5.2516,5.2625,7200.0],["1998-11-09",5.2406,5.2516,5.2187,5.2297,70800.0],["1998-11-10",5.2187,5.2844,5.2187,5.2735,37200.0],["1998-11-11",5.2625,5.2735,5.2625,5.2735,28000.0],["1998-11-12",5.2625,5.35,5.2625,5.35,54000.0],["1998-11-13",5.35,5.35,5.35,5.35,15600.0],["1998-11-16",5.35,5.4047,5.35,5.4047,18400.0],["1998-11-17",5.4266,5.4594,5.4266,5.4594,164400.0],["1998-11-18",5.4594,5.4923,5.4594,5.4923,7200.0],["1998-11-19",5.4704,5.4704,5.4704,5.4704,800.0],["1998-11-20",5.4485,5.4594,5.4376,5.4594,6800.0],["1998-11-23",5.4376,5.547,5.4376,5.547,37200.0],["1998-11-24",5.5032,5.5141,5.3719,5.3719,43600.0],["1998-11-25",5.3719,5.3938,5.3391,5.35,16800.0],["1998-11-27",5.3391,5.3391,5.2953,5.2953,14000.0],["1998-11-30",5.3172,5.3172,5.3172,5.3172,4000.0],["1998-12-01",5.3172,5.3282,5.2187,5.2187,58000.0],["1998-12-02",5.2297,5.2297,5.2133,5.2297,38800.0],["1998-12-03",5.2187,5.2625,5.2187,5.2516,44000.0],["1998-12-04",5.2516,5.2625,5.2406,5.2625,34800.0],["1998-12-07",5.2625,5.3172,5.2625,5.3172,19600.0],["1998-12-08",5.3172,5.5032,5.3172,5.5032,58000.0],["1998-12-09",5.4704,5.536,5.4704,5.536,62000.0],["1998-12-10",5.5251,5.547,5.5251,5.547,98800.0],["1998-12-11",5.547,5.5689,5.536,5.5579,24000.0],["1998-12-14",5.5689,5.5907,5.5579,5.5907,72000.0],["1998-12-15",5.6126,5.8205,5.6126,5.722,154400.0],["1998-12-16",5.7548,5.7986,5.722,5.722,54800.0],["1998-12-17",5.733,5.7548,5.733,5.7439,31600.0],["1998-12-18",5.733,5.7658,5.733,5.7658,70000.0],["1998-12-21",5.7548,5.7767,5.7548,5.7767,28800.0],["1998-12-22",5.7767,5.7767,5.7658,5.7767,41200.0],["1998-12-23",5.7767,5.8095,5.7767,5.8095,38400.0],["1998-12-24",5.7986,5.9955,5.7986,5.9955,68000.0],["1998-12-28",5.9737,5.9846,5.9627,5.9737,109600.0],["1998-12-29",5.9737,6.0284,5.9737,6.0284,87600.0],["1998-12-30",6.0393,6.1268,6.0393,6.1268,26800.0],["1998-12-31",6.1487,6.2472,6.1487,6.2472,32400.0],["1999-01-04",6.2034,6.2144,6.094,6.1268,132400.0],["1999-01-05",6.1159,6.1159,6.0502,6.1049,72000.0],["1999-01-06",6.1049,6.1706,6.1049,6.1159,40400.0],["1999-01-07",6.1159,6.1159,6.1049,6.1159,61600.0],["1999-01-08",6.1268,6.1268,6.0502,6.0612,142000.0],["1999-01-11",6.0612,6.094,6.0284,6.094,434000.0],["1999-01-12",6.0831,6.1049,6.0831,6.1049,17600.0],["1999-01-13",6.0612,6.1487,6.0393,6.1378,227600.0],["1999-01-14",6.1378,6.1378,6.1268,6.1268,196800.0],["1999-01-15",6.122,6.2099,6.122,6.1989,47200.0],["1999-01-19",6.1989,6.1989,6.155,6.1769,45200.0],["1999-01-20",6.166,6.1879,6.155,6.166,25200.0],["1999-01-21",6.166,6.1769,6.166,6.166,6000.0],["1999-01-22",6.166,6.1769,6.166,6.1769,13600.0],["1999-01-25",6.166,6.2429,6.155,6.2319,48400.0],["1999-01-26",6.2209,6.2209,6.166,6.1989,40000.0],["1999-01-27",6.1879,6.1879,6.133,6.155,13600.0],["1999-01-28",6.155,6.1989,6.155,6.1769,25200.0],["1999-01-29",6.166,6.1769,6.155,6.1769,28800.0],["1999-02-01",6.1769,6.1769,6.155,6.155,45200.0],["1999-02-02",6.155,6.166,6.1,6.166,99600.0],["1999-02-03",6.155,6.1879,6.155,6.1769,76800.0],["1999-02-04",6.1879,6.2099,6.166,6.2099,51200.0],["1999-02-05",6.1989,6.3198,6.1989,6.3088,44000.0],["1999-02-08",6.3308,6.4517,6.3308,6.3968,40400.0],["1999-02-09",6.3638,6.4188,6.3308,6.3418,42400.0],["1999-02-10",6.3308,6.3308,6.2539,6.2539,189200.0],["1999-02-11",6.2539,6.3088,6.2319,6.2978,169200.0],["1999-02-12",6.2978,6.2978,6.2539,6.2649,36800.0],["1999-02-16",6.2539,6.2539,6.2429,6.2429,4400.0],["1999-02-17",6.2429,6.2429,6.166,6.166,10800.0],["1999-02-18",6.166,6.1769,6.111,6.122,22400.0],["1999-02-19",6.111,6.111,6.056,6.056,60400.0],["1999-02-22",6.0341,6.067,6.0341,6.0451,15600.0],["1999-02-23",6.067,6.067,5.9901,6.0011,30800.0],["1999-02-24",6.0011,6.0121,5.9242,5.9242,11200.0],["1999-02-25",5.9242,5.9242,5.8252,5.8692,70800.0],["1999-02-26",5.8692,5.8692,5.8142,5.8142,29200.0],["1999-03-01",5.8362,5.8362,5.8142,5.8252,17200.0],["1999-03-02",5.8252,5.8252,5.7703,5.7703,33600.0],["1999-03-03",5.7703,5.7923,5.7703,5.7923,2000.0],["1999-03-04",5.7813,5.7813,5.7813,5.7813,3600.0],["1999-03-05",5.7813,5.7813,5.7593,5.7813,18800.0],["1999-03-08",5.7593,5.7923,5.7373,5.7703,90400.0],["1999-03-09",5.7593,5.7593,5.7593,5.7593,11200.0],["1999-03-10",5.7593,5.8472,5.7593,5.8472,35600.0],["1999-03-11",5.8802,5.9351,5.8802,5.9242,16800.0],["1999-03-12",5.9351,5.9461,5.9351,5.9461,12400.0],["1999-03-15",5.9461,5.9791,5.9461,5.9791,32800.0],["1999-03-16",5.9901,5.9901,5.9681,5.9791,46000.0],["1999-03-17",6.0121,6.0121,5.9901,5.9901,14000.0],["1999-03-18",5.9901,6.0011,5.9901,5.9901,31200.0],["1999-03-19",5.9901,6.089,5.9901,6.056,146400.0],["1999-03-22",6.056,6.056,5.9681,5.9681,53200.0],["1999-03-23",5.9132,5.9132,5.8802,5.8802,24000.0],["1999-03-24",5.8582,5.8582,5.7483,5.7483,32800.0],["1999-03-25",5.7483,5.7703,5.7483,5.7593,132000.0],["1999-03-26",5.7483,5.7813,5.7483,5.7593,83200.0],["1999-03-29",5.7483,5.8033,5.7153,5.7483,122400.0],["1999-03-30",5.7263,5.7263,5.6164,5.6494,50400.0],["1999-03-31",5.6494,5.6933,5.5944,5.6054,25600.0],["1999-04-01",5.5944,5.6274,5.5944,5.6274,109600.0],["1999-04-05",5.6274,5.7373,5.6274,5.7373,25200.0],["1999-04-06",5.7263,5.7703,5.7263,5.7703,27600.0],["1999-04-07",5.7703,5.7703,5.7153,5.7373,36000.0],["1999-04-08",5.7593,5.7923,5.7483,5.7813,58400.0],["1999-04-09",5.7813,5.7923,5.7703,5.7813,77600.0],["1999-04-12",5.7593,5.7923,5.7483,5.7923,41200.0],["1999-04-13",5.7923,5.8252,5.7813,5.7923,142800.0],["1999-04-14",5.7923,5.7923,5.7813,5.7813,122400.0],["1999-04-15",5.7813,5.7923,5.7813,5.7923,5600.0],["1999-04-16",5.7813,5.8472,5.7813,5.8252,16800.0],["1999-04-19",5.8093,5.8314,5.7762,5.7762,14800.0],["1999-04-20",5.7872,5.7872,5.6547,5.6547,30800.0],["1999-04-21",5.7431,5.7872,5.6658,5.6658,120800.0],["1999-04-22",5.6878,5.721,5.6768,5.7099,32800.0],["1999-04-23",5.7099,5.7541,5.7099,5.7541,13200.0],["1999-04-26",5.7431,5.7652,5.7431,5.7652,58800.0],["1999-04-27",5.7872,5.8204,5.7872,5.8204,11600.0],["1999-04-28",5.8314,5.8977,5.8314,5.8314,118800.0],["1999-04-29",5.8314,5.8646,5.8314,5.8646,8000.0],["1999-04-30",5.8535,5.8756,5.8425,5.8425,88400.0],["1999-05-03",5.8425,5.8535,5.8204,5.8314,13200.0],["1999-05-04",5.8535,5.8756,5.8425,5.8425,27200.0],["1999-05-05",5.8425,5.8756,5.8425,5.8756,96400.0],["1999-05-06",5.8866,5.8977,5.8866,5.8977,26400.0],["1999-05-07",5.8866,5.9198,5.8866,5.9087,44800.0],["1999-05-10",5.8866,5.9419,5.8866,5.8977,62400.0],["1999-05-11",5.9198,5.9419,5.8977,5.9419,60400.0],["1999-05-12",5.9308,5.9308,5.8314,5.8314,46800.0],["1999-05-13",5.8535,5.8535,5.8314,5.8425,41600.0],["1999-05-14",5.8756,5.8756,5.7762,5.7762,27600.0],["1999-05-17",5.7872,5.8093,5.7872,5.8093,45200.0],["1999-05-18",5.8093,5.8314,5.8093,5.8204,14000.0],["1999-05-19",5.8204,5.8535,5.8204,5.8425,16800.0],["1999-05-20",5.8425,5.8535,5.8425,5.8535,135600.0],["1999-05-21",5.8646,5.9529,5.8646,5.9529,21200.0],["1999-05-24",5.975,6.0413,5.975,6.0302,17200.0],["1999-05-25",6.0192,6.0413,6.0192,6.0413,6800.0],["1999-05-26",6.0523,6.0523,6.0081,6.0302,48400.0],["1999-05-27",6.0523,6.0744,6.0302,6.0302,10800.0],["1999-05-28",6.0192,6.0634,6.0081,6.0634,18800.0],["1999-06-01",6.0523,6.0523,6.0081,6.0523,54400.0],["1999-06-02",6.0523,6.1075,6.0523,6.1075,144800.0],["1999-06-03",6.0965,6.1738,6.0965,6.1738,27600.0],["1999-06-04",6.1738,6.3726,6.1738,6.3726,43600.0],["1999-06-07",6.3616,6.5824,6.3505,6.5493,65200.0],["1999-06-08",6.5714,6.6377,6.5714,6.5824,53200.0],["1999-06-09",6.5603,6.5935,6.5603,6.5935,15600.0],["1999-06-10",6.5714,6.5824,6.5603,6.5714,18400.0],["1999-06-11",6.5714,6.6266,6.5714,6.6156,26000.0],["1999-06-14",6.6266,6.6377,6.5603,6.5714,14000.0],["1999-06-15",6.5935,6.6045,6.5824,6.5824,4400.0],["1999-06-16",6.5935,6.6377,6.5935,6.6156,16800.0],["1999-06-17",6.6045,6.6377,6.6045,6.6377,48400.0],["1999-06-18",6.6708,6.6708,6.6156,6.6266,46400.0],["1999-06-21",6.6266,6.6377,6.6045,6.6045,20400.0],["1999-06-22",6.6045,6.6045,6.4499,6.5383,44800.0],["1999-06-23",6.5051,6.5383,6.4499,6.4499,28800.0],["1999-06-24",6.4499,6.472,6.4057,6.461,22000.0],["1999-06-25",6.4609,6.4609,6.3616,6.3726,157600.0],["1999-06-28",6.3726,6.6045,6.3726,6.6045,53200.0],["1999-06-29",6.6377,6.6708,6.6156,6.6708,76000.0],["1999-06-30",6.6708,6.9579,6.6487,6.9359,116800.0],["1999-07-01",6.9359,6.9359,6.8254,6.8585,79600.0],["1999-07-02",6.8585,6.8806,6.8475,6.8585,11200.0],["1999-07-06",6.8365,6.8365,6.8144,6.8254,7200.0],["1999-07-07",6.8696,6.8696,6.726,6.7812,58400.0],["1999-07-08",6.7702,6.8696,6.7702,6.8696,51600.0],["1999-07-09",6.8696,6.8696,6.8033,6.8475,22800.0],["1999-07-12",6.8475,6.8475,6.8254,6.8254,14400.0],["1999-07-13",6.8254,6.8475,6.8254,6.8475,22800.0],["1999-07-14",6.8696,6.8806,6.8365,6.8806,24800.0],["1999-07-15",6.8585,6.8917,6.8585,6.8806,24800.0],["1999-07-16",6.8806,6.98,6.8806,6.98,48000.0],["1999-07-19",6.9862,6.9862,6.9419,6.953,34800.0],["1999-07-20",6.953,6.9641,6.9197,6.9419,49200.0],["1999-07-21",6.9197,6.9862,6.9197,6.9862,20400.0],["1999-07-22",7.0971,7.1415,7.0528,7.1415,70000.0],["1999-07-23",7.1748,7.1748,7.075,7.075,42400.0],["1999-07-26",7.075,7.086,7.0417,7.075,18800.0],["1999-07-27",7.075,7.075,7.0417,7.0639,20400.0],["1999-07-28",7.0417,7.0528,7.0417,7.0417,5600.0],["1999-07-29",7.0306,7.0417,7.0195,7.0306,12400.0],["1999-07-30",7.0084,7.0084,6.9862,6.9862,50000.0],["1999-08-02",6.9973,7.0528,6.9973,7.0528,24400.0],["1999-08-03",7.0417,7.0639,7.0306,7.0639,25600.0],["1999-08-04",7.0528,7.0639,7.0417,7.0417,6800.0],["1999-08-05",7.0195,7.0417,7.0084,7.0417,16000.0],["1999-08-06",7.0417,7.0417,6.9308,6.9308,80400.0],["1999-08-09",6.9419,6.9419,6.9086,6.9308,24800.0],["1999-08-10",6.9197,6.9973,6.9197,6.9973,14400.0],["1999-08-11",7.0195,7.0195,6.8532,6.8864,74000.0],["1999-08-12",6.8643,6.9419,6.8643,6.9197,15600.0],["1999-08-13",6.9086,6.9197,6.9086,6.9197,8800.0],["1999-08-16",6.8975,6.9641,6.8975,6.9641,26400.0],["1999-08-17",6.9641,6.9973,6.9641,6.9862,28400.0],["1999-08-18",6.9862,6.9973,6.9862,6.9973,1600.0],["1999-08-19",6.9973,7.0084,6.9862,7.0084,4800.0],["1999-08-20",7.0084,7.0084,6.953,6.953,6400.0],["1999-08-23",6.9197,6.9197,6.8864,6.8864,9600.0],["1999-08-24",6.8864,6.8864,6.831,6.8643,20400.0],["1999-08-25",6.8532,6.8643,6.8199,6.8421,21600.0],["1999-08-26",6.8643,6.8643,6.8532,6.8532,35600.0],["1999-08-27",6.8643,6.8864,6.831,6.831,36400.0],["1999-08-30",6.8199,6.8199,6.7755,6.7755,20400.0],["1999-08-31",6.7534,6.7534,6.6757,6.6757,70000.0],["1999-09-01",6.6757,6.7201,6.6757,6.7201,22000.0],["1999-09-02",6.709,6.709,6.6868,6.6979,26000.0],["1999-09-03",6.7423,6.7866,6.7423,6.7645,51600.0],["1999-09-07",6.7645,6.7866,6.7423,6.7423,48000.0],["1999-09-08",6.7423,6.7423,6.6979,6.7201,12000.0],["1999-09-09",6.7201,6.7423,6.7201,6.7312,16000.0],["1999-09-10",6.7423,6.8199,6.7423,6.8199,378400.0],["1999-09-13",6.831,6.9197,6.831,6.9197,33600.0],["1999-09-14",6.9197,6.9197,6.8754,6.8864,38400.0],["1999-09-15",6.8754,6.9641,6.8754,6.9641,35200.0],["1999-09-16",6.9641,6.9752,6.9419,6.9419,23600.0],["1999-09-17",6.9197,6.9308,6.8532,6.8532,91600.0],["1999-09-20",6.8532,6.8643,6.8421,6.8643,2400.0],["1999-09-21",6.8532,6.8532,6.8532,6.8532,400.0],["1999-09-22",6.8532,6.8532,6.8421,6.8421,11600.0],["1999-09-23",6.8532,6.8532,6.7866,6.7866,47600.0],["1999-09-24",6.7756,6.7756,6.7201,6.7312,13600.0],["1999-09-27",6.7312,6.7312,6.6868,6.6868,42800.0],["1999-09-28",6.6979,6.7312,6.6979,6.7312,33600.0],["1999-09-29",6.7312,6.7645,6.7201,6.7312,132800.0],["1999-09-30",6.7201,6.7312,6.7201,6.7312,4800.0],["1999-10-01",6.7201,6.7312,6.7201,6.7312,18400.0],["1999-10-04",6.7201,6.7312,6.7201,6.7312,6000.0],["1999-10-05",6.7201,6.7755,6.7201,6.7755,53200.0],["1999-10-06",6.7755,6.7866,6.7755,6.7866,56400.0],["1999-10-07",6.7755,6.7755,6.7645,6.7755,18000.0],["1999-10-08",6.7534,6.7534,6.709,6.709,14800.0],["1999-10-11",6.7201,6.7201,6.6647,6.6647,80000.0],["1999-10-12",6.6536,6.6536,6.5649,6.5649,87600.0],["1999-10-13",6.5759,6.5759,6.5316,6.5427,156800.0],["1999-10-14",6.5427,6.5538,6.5205,6.5427,33200.0],["1999-10-15",6.5649,6.6314,6.5538,6.6314,39200.0],["1999-10-18",6.6283,6.6283,6.5948,6.606,9600.0],["1999-10-19",6.6171,6.6283,6.5949,6.5949,122000.0],["1999-10-20",6.5503,6.5503,6.2607,6.3164,327200.0],["1999-10-21",6.2829,6.2829,6.049,6.0601,431200.0],["1999-10-22",6.0601,6.1381,5.9599,6.0601,303200.0],["1999-10-25",6.0601,6.0824,6.0601,6.0713,81200.0],["1999-10-26",6.0713,6.0713,5.9376,5.9376,194400.0],["1999-10-27",5.9487,5.971,5.8262,5.8819,86800.0],["1999-10-28",5.9042,5.9487,5.9042,5.9376,36800.0],["1999-10-29",5.9487,6.1938,5.9487,6.1604,149200.0],["1999-11-01",6.1715,6.205,6.0601,6.0936,175200.0],["1999-11-02",6.0935,6.1492,6.0935,6.1158,260400.0],["1999-11-03",6.127,6.1492,5.893,6.0378,228800.0],["1999-11-04",6.049,6.0601,5.971,6.0601,63600.0],["1999-11-05",6.049,6.049,6.0267,6.049,25200.0],["1999-11-08",6.0379,6.0379,5.9822,5.9822,86000.0],["1999-11-09",5.9822,6.0044,5.9822,6.0044,24800.0],["1999-11-10",5.9822,6.0267,5.971,5.971,85600.0],["1999-11-11",5.971,6.0267,5.971,6.0156,52000.0],["1999-11-12",6.0267,6.0267,6.0156,6.0267,5200.0],["1999-11-15",6.0156,6.0156,5.9822,5.9933,15600.0],["1999-11-16",6.0156,6.0434,6.0156,6.0267,29600.0],["1999-11-17",6.049,6.049,6.0378,6.0378,7200.0],["1999-11-18",5.9933,6.1827,5.9933,6.1827,64000.0],["1999-11-19",6.1827,6.2829,6.1827,6.1938,41600.0],["1999-11-22",6.205,6.2384,6.205,6.2384,9200.0],["1999-11-23",6.2384,6.2384,6.205,6.2161,24000.0],["1999-11-24",6.205,6.3052,6.1938,6.2941,26000.0],["1999-11-26",6.2941,6.2941,6.2941,6.2941,0.0],["1999-11-29",6.2941,6.3052,6.2384,6.2384,20000.0],["1999-11-30",6.2272,6.2272,6.2272,6.2272,14400.0],["1999-12-01",6.2272,6.2272,6.1938,6.205,30400.0],["1999-12-02",6.2161,6.2161,6.2161,6.2161,8800.0],["1999-12-03",6.2161,6.2384,6.2161,6.2272,14000.0],["1999-12-06",6.2384,6.2384,6.1381,6.1381,45200.0],["1999-12-07",6.1381,6.1493,6.0936,6.0936,18800.0],["1999-12-08",6.0936,6.127,6.0936,6.1047,18000.0],["1999-12-09",6.0936,6.0936,6.049,6.049,22000.0],["1999-12-10",6.049,6.0601,5.9822,5.9933,56000.0],["1999-12-13",5.971,5.971,5.9487,5.971,29200.0],["1999-12-14",5.971,5.971,5.9376,5.9376,22400.0],["1999-12-15",5.9265,5.9487,5.8819,5.8819,26000.0],["1999-12-16",5.8819,5.8819,5.7928,5.7928,59200.0],["1999-12-17",5.7482,5.7594,5.7371,5.7371,42400.0],["1999-12-20",5.7371,5.7928,5.7259,5.7259,25200.0],["1999-12-21",5.7037,5.7037,5.6814,5.6814,8000.0],["1999-12-22",5.6925,5.7037,5.648,5.6702,27600.0],["1999-12-23",5.6925,5.6925,5.6814,5.6925,8800.0],["1999-12-27",5.6925,5.6925,5.6034,5.6034,38800.0],["1999-12-28",5.5923,5.7259,5.5588,5.5588,112800.0],["1999-12-29",5.5366,5.5366,5.5143,5.5254,16800.0],["1999-12-30",5.5254,5.5254,5.5031,5.5031,12800.0],["1999-12-31",5.5031,5.5143,5.5031,5.5143,7200.0],["2000-01-03",5.5031,5.5031,5.3917,5.3917,29200.0],["2000-01-04",5.4809,5.4809,5.414,5.4474,555600.0],["2000-01-05",5.4586,5.4697,5.3917,5.4252,222400.0],["2000-01-06",5.4363,5.4586,5.3472,5.3695,97600.0],["2000-01-07",5.3695,5.4586,5.3695,5.4252,86400.0],["2000-01-10",5.4363,5.5588,5.4363,5.5366,92400.0],["2000-01-11",5.5143,5.5254,5.3806,5.3806,46800.0],["2000-01-12",5.3583,5.414,5.3583,5.414,116800.0],["2000-01-13",5.414,5.5254,5.414,5.5031,69600.0],["2000-01-14",5.4776,5.4776,5.3992,5.4328,149600.0],["2000-01-18",5.444,5.4664,5.4328,5.4552,104000.0],["2000-01-19",5.4104,5.4664,5.4104,5.4664,244800.0],["2000-01-20",5.444,5.4552,5.4216,5.444,93600.0],["2000-01-21",5.444,5.4776,5.444,5.4664,144000.0],["2000-01-24",5.4552,5.4888,5.444,5.444,114400.0],["2000-01-25",5.4328,5.6792,5.4328,5.6792,307600.0],["2000-01-26",5.6792,5.6792,5.6568,5.668,5200.0],["2000-01-27",5.6568,5.6568,5.5336,5.5336,37600.0],["2000-01-28",5.5224,5.6232,5.5224,5.5672,294400.0],["2000-01-31",5.5672,5.5784,5.4888,5.5448,181200.0],["2000-02-01",5.556,5.5896,5.5448,5.5896,233600.0],["2000-02-02",5.5896,5.5896,5.4664,5.4776,20400.0],["2000-02-03",5.4888,5.4888,5.3768,5.3768,63200.0],["2000-02-04",5.3544,5.3544,5.3432,5.3432,14800.0],["2000-02-07",5.3432,5.5112,5.3432,5.5112,97200.0],["2000-02-08",5.5336,5.668,5.5336,5.6344,118400.0],["2000-02-09",5.6344,5.6456,5.6232,5.6232,12400.0],["2000-02-10",5.612,5.7128,5.6008,5.6792,216000.0],["2000-02-11",5.6456,5.6456,5.556,5.556,101600.0],["2000-02-14",5.556,5.6568,5.5112,5.6568,350000.0],["2000-02-15",4.1222,5.22,4.1222,5.0855,1554000.0],["2000-02-16",5.0631,5.0631,5.0183,5.0183,37200.0],["2000-02-17",5.0743,5.22,5.0631,5.22,123200.0],["2000-02-18",5.1976,5.1976,5.1191,5.1191,33200.0],["2000-02-22",5.1191,5.1191,4.8951,4.9847,284000.0],["2000-02-23",4.9623,4.9847,4.9623,4.9847,33200.0],["2000-02-24",4.9847,4.9847,4.6487,4.7719,149600.0],["2000-02-25",4.7607,4.7719,4.6375,4.7719,134400.0],["2000-02-28",4.7719,4.9735,4.7271,4.9287,106000.0],["2000-02-29",4.9287,5.276,4.9287,5.276,187600.0],["2000-03-01",5.276,5.4664,5.1976,5.2088,81200.0],["2000-03-02",5.1976,5.1976,5.0183,5.0407,79200.0],["2000-03-03",5.0631,5.0631,4.9175,4.9175,19200.0],["2000-03-06",4.9063,4.9959,4.8503,4.9847,48400.0],["2000-03-07",4.9847,5.0183,4.9735,4.9735,44400.0],["2000-03-08",4.9735,4.9959,4.8391,4.9399,115200.0],["2000-03-09",4.9287,4.9287,4.8391,4.8615,28000.0],["2000-03-10",4.8839,4.8839,4.7271,4.7271,50000.0],["2000-03-13",4.7719,4.7719,4.6263,4.6263,72800.0],["2000-03-14",4.6375,4.6375,4.5479,4.6375,230800.0],["2000-03-15",4.6375,4.7047,4.6263,4.6823,41200.0],["2000-03-16",4.6935,4.9063,4.6935,4.9063,68800.0],["2000-03-17",4.8615,4.8839,4.7943,4.8615,82400.0],["2000-03-20",4.8839,4.8839,4.8055,4.8055,32400.0],["2000-03-21",4.7719,4.8615,4.7495,4.8615,34800.0],["2000-03-22",4.8391,4.8391,4.7719,4.7719,31200.0],["2000-03-23",4.7719,4.7719,4.7271,4.7383,38000.0],["2000-03-24",4.7271,4.7271,4.6935,4.6935,65600.0],["2000-03-27",4.6599,4.7159,4.6151,4.7159,174000.0],["2000-03-28",4.7159,4.7383,4.6935,4.6935,81200.0],["2000-03-29",4.5927,4.6151,4.5031,4.5479,105200.0],["2000-03-30",4.5255,4.7607,4.5255,4.7607,131200.0],["2000-03-31",4.7383,4.8503,4.5367,4.5367,390400.0],["2000-04-03",4.5591,4.5703,4.391,4.391,204400.0],["2000-04-04",4.3798,4.3798,4.279,4.3462,187200.0],["2000-04-05",4.3238,4.4807,4.3238,4.4358,104400.0],["2000-04-06",4.4358,4.4694,4.3574,4.3686,136000.0],["2000-04-07",4.391,4.4022,4.3238,4.3238,31600.0],["2000-04-10",4.3238,4.3238,4.1782,4.1782,89600.0],["2000-04-11",4.2006,4.2006,4.0998,4.111,106400.0],["2000-04-12",4.111,4.1782,4.0998,4.167,188800.0],["2000-04-13",4.1782,4.223,4.1222,4.2118,231200.0],["2000-04-14",4.2342,4.279,4.2118,4.2454,79600.0],["2000-04-17",4.2535,4.3325,4.2084,4.3325,30400.0],["2000-04-18",4.31,4.513,4.31,4.4905,111600.0],["2000-04-19",4.4679,4.4679,4.3325,4.4228,88000.0],["2000-04-20",4.4341,4.4341,4.3551,4.3664,249600.0],["2000-04-24",4.3664,4.3776,4.3551,4.3776,50400.0],["2000-04-25",4.3551,4.4453,4.3325,4.4453,220000.0],["2000-04-26",4.4453,4.4453,4.3776,4.3776,28800.0],["2000-04-27",4.4002,4.4453,4.4002,4.4453,15200.0],["2000-04-28",4.4453,4.4453,4.3664,4.4115,64800.0],["2000-05-01",4.4002,4.4115,4.3438,4.3776,70800.0],["2000-05-02",4.3664,4.3664,4.2423,4.2423,408800.0],["2000-05-03",4.2535,4.2535,4.1407,4.1407,190000.0],["2000-05-04",4.1746,4.2535,4.1746,4.2423,96000.0],["2000-05-05",4.1971,4.2423,4.1971,4.231,38400.0],["2000-05-08",4.2535,4.2648,4.2423,4.2423,96000.0],["2000-05-09",4.2423,4.2648,4.1858,4.1858,16400.0],["2000-05-10",4.1746,4.1746,4.073,4.0843,88800.0],["2000-05-11",4.1294,4.2874,4.1294,4.2535,108000.0],["2000-05-12",4.2535,4.2761,4.231,4.2648,129200.0],["2000-05-15",4.2648,4.2648,4.231,4.2423,29600.0],["2000-05-16",4.2648,4.2761,4.2535,4.2535,64800.0],["2000-05-17",4.231,4.2423,4.2084,4.2084,77600.0],["2000-05-18",4.2084,4.2197,4.1858,4.2084,106800.0],["2000-05-19",4.2084,4.2084,4.1746,4.1746,95200.0],["2000-05-22",4.1746,4.1858,4.1294,4.152,55600.0],["2000-05-23",4.1407,4.152,4.1294,4.1407,308800.0],["2000-05-24",4.1407,4.1971,4.1294,4.1971,88000.0],["2000-05-25",4.2197,4.2535,4.2197,4.2423,45200.0],["2000-05-26",4.2423,4.2535,4.2423,4.2423,111600.0],["2000-05-30",4.1971,4.2197,4.1858,4.2197,38000.0],["2000-05-31",4.2084,4.3212,4.2084,4.2423,42800.0],["2000-06-01",4.2423,4.2648,4.2423,4.2648,236800.0],["2000-06-02",4.2874,4.3325,4.2874,4.3325,232400.0],["2000-06-05",4.31,4.31,4.2874,4.2874,99600.0],["2000-06-06",4.2874,4.31,4.2874,4.2874,136800.0],["2000-06-07",4.2874,4.2874,4.2648,4.2874,225200.0],["2000-06-08",4.2648,4.2761,4.2648,4.2761,166000.0],["2000-06-09",4.2648,4.31,4.2648,4.2987,158400.0],["2000-06-12",4.31,4.31,4.2648,4.2761,99600.0],["2000-06-13",4.2761,4.2761,4.231,4.2535,80400.0],["2000-06-14",4.2423,4.2423,4.2197,4.2197,136000.0],["2000-06-15",4.2197,4.2423,4.2084,4.2423,55200.0],["2000-06-16",4.2423,4.2423,4.231,4.231,140400.0],["2000-06-19",4.231,4.231,4.1971,4.2197,50400.0],["2000-06-20",4.2084,4.2084,4.1746,4.1971,48000.0],["2000-06-21",4.2197,4.2197,4.1971,4.1971,34000.0],["2000-06-22",3.9489,3.9489,3.7007,3.7007,292800.0],["2000-06-23",3.6556,3.6556,3.5427,3.6217,260000.0],["2000-06-26",3.633,3.8586,3.633,3.7797,120400.0],["2000-06-27",3.7345,3.7797,3.7345,3.7571,43200.0],["2000-06-28",3.7797,3.7797,3.633,3.7684,96000.0],["2000-06-29",3.7458,3.7458,3.7233,3.7345,65600.0],["2000-06-30",3.7571,3.9038,3.7571,3.9038,202400.0],["2000-07-03",3.8812,3.8925,3.8812,3.8812,11600.0],["2000-07-05",3.8699,3.8699,3.7684,3.7684,58800.0],["2000-07-06",3.7684,3.7684,3.6668,3.7233,55200.0],["2000-07-07",3.7007,3.7458,3.7007,3.7458,68000.0],["2000-07-10",3.7684,3.7797,3.7402,3.7684,49200.0],["2000-07-11",3.7684,3.791,3.7571,3.791,24000.0],["2000-07-12",3.791,3.8135,3.7797,3.8135,60800.0],["2000-07-13",3.8022,3.8135,3.7458,3.7458,441600.0],["2000-07-14",3.7458,3.8022,3.7458,3.8022,16400.0],["2000-07-17",3.8218,3.8446,3.8218,3.8446,56400.0],["2000-07-18",3.8673,3.8673,3.8104,3.8104,25600.0],["2000-07-19",3.8104,3.8104,3.6853,3.7194,86400.0],["2000-07-20",3.6626,3.6626,3.5716,3.6171,96400.0],["2000-07-21",3.6057,3.7081,3.6057,3.7081,119200.0],["2000-07-24",3.6967,3.7308,3.6853,3.6853,179200.0],["2000-07-25",3.6626,3.7763,3.6398,3.7763,259600.0],["2000-07-26",3.7536,3.7649,3.7194,3.7194,71600.0],["2000-07-27",3.7194,3.7194,3.6967,3.6967,5600.0],["2000-07-28",3.6967,3.6967,3.6398,3.6853,53200.0],["2000-07-31",3.6853,3.7536,3.6853,3.7536,26000.0],["2000-08-01",3.7308,3.7536,3.7308,3.7308,31600.0],["2000-08-02",3.7536,3.8673,3.7536,3.8218,97200.0],["2000-08-03",3.8446,3.8559,3.8104,3.8104,50000.0],["2000-08-04",3.7991,3.8332,3.7877,3.7991,53600.0],["2000-08-07",3.8104,3.8218,3.7763,3.7877,22000.0],["2000-08-08",3.7991,3.7991,3.7536,3.7877,56800.0],["2000-08-09",3.7763,3.9128,3.7763,3.89,80400.0],["2000-08-10",3.89,3.89,3.7763,3.7763,88400.0],["2000-08-11",3.7763,3.7763,3.7536,3.7536,38400.0],["2000-08-14",3.7536,3.7536,3.6967,3.7194,43200.0],["2000-08-15",3.7536,3.7536,3.7308,3.7308,25600.0],["2000-08-16",3.7081,3.7308,3.7081,3.7194,33200.0],["2000-08-17",3.7422,3.7536,3.7308,3.7536,40400.0],["2000-08-18",3.7308,3.7308,3.7194,3.7194,6400.0],["2000-08-21",3.7308,3.7308,3.7308,3.7308,4000.0],["2000-08-22",3.7081,3.7194,3.6739,3.6739,20000.0],["2000-08-23",3.6853,3.6967,3.6853,3.6967,245600.0],["2000-08-24",3.6512,3.6853,3.5716,3.6739,104000.0],["2000-08-25",3.6512,3.6853,3.6512,3.6853,33600.0],["2000-08-28",3.6853,3.6853,3.6853,3.6853,800.0],["2000-08-29",3.6853,3.7649,3.6171,3.6853,1442400.0],["2000-08-30",3.6967,3.8104,3.6967,3.7763,94000.0],["2000-08-31",3.7877,3.7991,3.7536,3.7877,96000.0],["2000-09-01",3.7877,3.7877,3.7422,3.7422,16000.0],["2000-09-05",3.7763,3.9128,3.7649,3.8559,107200.0],["2000-09-06",3.8332,4.0265,3.8218,4.0038,110400.0],["2000-09-07",4.0493,4.1289,4.0493,4.1062,76000.0],["2000-09-08",4.1062,4.163,4.1062,4.1175,55200.0],["2000-09-11",4.1289,4.1517,4.1175,4.1175,24000.0],["2000-09-12",4.1175,4.1289,4.0948,4.0948,55200.0],["2000-09-13",4.1062,4.1289,4.0834,4.1289,55600.0],["2000-09-14",4.1175,4.1289,4.1062,4.1175,54800.0],["2000-09-15",4.072,4.1403,4.072,4.0834,60400.0],["2000-09-18",4.072,4.072,3.9355,3.9355,29600.0],["2000-09-19",3.9355,3.9924,3.9355,3.9924,41600.0],["2000-09-20",3.9924,3.9924,3.981,3.981,27600.0],["2000-09-21",3.9583,3.9583,3.8673,3.8673,18400.0],["2000-09-22",3.8445,3.8559,3.8218,3.8332,24000.0],["2000-09-25",3.8104,3.9469,3.8104,3.9355,29200.0],["2000-09-26",3.9469,4.0607,3.9469,4.0493,59600.0],["2000-09-27",4.0038,4.1858,4.0038,4.163,172400.0],["2000-09-28",4.163,4.345,4.1403,4.3223,157200.0],["2000-09-29",4.3336,4.3336,4.2313,4.2313,123600.0],["2000-10-02",4.2427,4.254,4.1858,4.2427,54800.0],["2000-10-03",4.2427,4.2768,4.2427,4.2654,24000.0],["2000-10-04",4.2768,4.3109,4.2654,4.3109,43600.0],["2000-10-05",4.3109,4.3109,4.254,4.254,86400.0],["2000-10-06",4.2768,4.2995,4.2427,4.2427,59600.0],["2000-10-09",4.163,4.3109,4.163,4.2882,96400.0],["2000-10-10",4.2768,4.2768,4.2313,4.2427,10800.0],["2000-10-11",4.2085,4.2654,4.2085,4.2427,106800.0],["2000-10-12",4.2199,4.2427,4.1403,4.1403,36000.0],["2000-10-13",4.163,4.2427,4.163,4.2427,25200.0],["2000-10-16",4.2871,4.2871,4.1954,4.2069,102800.0],["2000-10-17",4.184,4.2069,4.0579,4.0579,52000.0],["2000-10-18",4.0349,4.0808,4.0235,4.0693,28800.0],["2000-10-19",4.0808,4.0808,4.0235,4.0579,48000.0],["2000-10-20",4.0349,4.0349,4.012,4.0235,12400.0],["2000-10-23",4.0006,4.0235,3.9547,3.9662,34000.0],["2000-10-24",3.9891,4.0235,3.9776,4.012,22800.0],["2000-10-25",3.9662,4.0235,3.9432,3.9432,113600.0],["2000-10-26",3.9432,4.0235,3.9432,4.0235,18800.0],["2000-10-27",4.0006,4.0349,4.0006,4.0235,101600.0],["2000-10-30",4.012,4.0235,3.9776,3.9891,77200.0],["2000-10-31",3.9662,4.0349,3.8974,4.0349,66800.0],["2000-11-01",4.0349,4.0349,4.012,4.012,40400.0],["2000-11-02",3.9891,4.0235,3.9432,4.0235,95600.0],["2000-11-03",3.9776,3.9891,3.9662,3.9891,131600.0],["2000-11-06",3.9891,3.9891,3.9203,3.9432,58400.0],["2000-11-07",3.9547,3.9662,3.9432,3.9662,36800.0],["2000-11-08",3.9662,3.9776,3.863,3.863,17200.0],["2000-11-09",3.8515,3.863,3.7942,3.8057,50400.0],["2000-11-10",3.8057,3.8745,3.8057,3.8515,66800.0],["2000-11-13",3.8745,3.9891,3.8745,3.9891,37200.0],["2000-11-14",4.0006,4.1725,4.0006,4.1496,81200.0],["2000-11-15",4.1496,4.2413,4.1266,4.2413,38000.0],["2000-11-16",4.0349,4.2642,4.012,4.2642,278000.0],["2000-11-17",4.2184,4.2527,4.1954,4.2184,95200.0],["2000-11-20",4.2184,4.2527,4.2184,4.2413,122800.0],["2000-11-21",4.2413,4.2527,4.2184,4.2413,81200.0],["2000-11-22",4.2413,4.2527,4.2184,4.2527,21200.0],["2000-11-24",4.2642,4.2642,4.2183,4.2298,17200.0],["2000-11-27",4.2069,4.2413,4.2069,4.2298,24400.0],["2000-11-28",4.2183,4.3101,4.2183,4.2298,61600.0],["2000-11-29",4.2298,4.2298,4.2183,4.2298,5200.0],["2000-11-30",4.2298,4.2871,4.1725,4.1725,57200.0],["2000-12-01",4.1496,4.161,4.1266,4.161,22000.0],["2000-12-04",4.161,4.184,4.1381,4.1381,35200.0],["2000-12-05",4.1381,4.2757,4.1381,4.2757,24400.0],["2000-12-06",4.2757,4.2757,4.2413,4.2527,29200.0],["2000-12-07",4.2413,4.2986,4.2413,4.2986,9600.0],["2000-12-08",4.2757,4.4935,4.2757,4.4935,74800.0],["2000-12-11",4.4935,4.5049,4.4591,4.4935,74400.0],["2000-12-12",4.4935,4.4935,4.4476,4.4476,26400.0],["2000-12-13",4.4132,4.4591,4.4018,4.4247,186000.0],["2000-12-14",4.4247,4.4476,4.4132,4.4247,19600.0],["2000-12-15",4.4247,4.4361,4.4018,4.4247,64800.0],["2000-12-18",4.4132,4.482,4.4132,4.482,22400.0],["2000-12-19",4.482,4.482,4.4247,4.482,66800.0],["2000-12-20",4.482,4.4935,4.3101,4.3559,180800.0],["2000-12-21",4.333,4.3444,4.333,4.3444,9600.0],["2000-12-22",4.3444,4.4935,4.333,4.4935,40800.0],["2000-12-26",4.4935,4.5393,4.4935,4.5164,13600.0],["2000-12-27",4.4247,4.482,4.4247,4.482,114400.0],["2000-12-28",4.482,4.5852,4.482,4.5852,70800.0],["2000-12-29",4.5164,4.5852,4.5049,4.5049,75200.0],["2001-01-02",4.5164,4.5279,4.4935,4.4935,43200.0],["2001-01-03",4.4935,4.6769,4.4935,4.6769,78800.0],["2001-01-04",4.6769,4.6769,4.6196,4.6654,71600.0],["2001-01-05",4.6425,4.6654,4.631,4.631,37200.0],["2001-01-08",4.6081,4.6196,4.5393,4.5852,38400.0],["2001-01-09",4.5966,4.631,4.5508,4.6081,36800.0],["2001-01-10",4.6081,4.6425,4.5852,4.6425,48800.0],["2001-01-11",4.6425,4.6539,4.6196,4.6425,55600.0],["2001-01-12",4.631,4.631,4.5966,4.6081,32400.0],["2001-01-16",4.5852,4.6425,4.5852,4.6081,60000.0],["2001-01-17",4.6081,4.7113,4.5852,4.6081,110400.0],["2001-01-18",4.5852,4.6196,4.5737,4.5852,102400.0],["2001-01-19",4.5852,4.5852,4.5164,4.5164,62000.0],["2001-01-22",4.5035,4.5958,4.5035,4.5958,26400.0],["2001-01-23",4.5496,4.642,4.5265,4.642,71200.0],["2001-01-24",4.6189,4.6189,4.5612,4.5612,40400.0],["2001-01-25",4.5496,4.5727,4.5265,4.5265,16000.0],["2001-01-26",4.5265,4.5496,4.5265,4.5265,18000.0],["2001-01-29",4.5265,4.5543,4.5265,4.5543,36800.0],["2001-01-30",4.5247,4.5265,4.4249,4.4268,81200.0],["2001-01-31",4.4157,4.4674,4.364,4.4656,267600.0],["2001-02-01",4.4582,4.4582,4.4342,4.4453,35200.0],["2001-02-02",4.4342,4.5025,4.4342,4.4342,77600.0],["2001-02-05",4.4526,4.4526,4.4434,4.449,30800.0],["2001-02-06",4.4674,4.5025,4.4674,4.5025,134000.0],["2001-02-07",4.5118,4.8037,4.5081,4.7575,120800.0],["2001-02-08",4.7113,4.8332,4.6503,4.8332,160000.0],["2001-02-09",4.8222,4.8222,4.6466,4.654,53600.0],["2001-02-12",4.6466,4.6651,4.6374,4.6651,61200.0],["2001-02-13",4.6651,4.7298,4.6651,4.7039,58000.0],["2001-02-14",4.7021,4.7205,4.7021,4.7205,14800.0],["2001-02-15",4.7205,4.7483,4.7168,4.7483,29600.0],["2001-02-16",4.7556,4.776,4.7205,4.7205,52000.0],["2001-02-20",4.7298,4.7483,4.7021,4.7039,50400.0],["2001-02-21",4.7039,4.7205,4.63,4.6319,38800.0],["2001-02-22",4.6503,4.6503,4.5635,4.569,54800.0],["2001-02-23",4.5709,4.5875,4.5229,4.5524,20800.0],["2001-02-26",4.5524,4.7113,4.5524,4.7113,75200.0],["2001-02-27",4.7205,4.7205,4.6836,4.6836,30000.0],["2001-02-28",4.6651,4.6651,4.6078,4.6374,38800.0],["2001-03-01",4.6282,4.6374,4.5912,4.6023,49600.0],["2001-03-02",4.6097,4.6411,4.6005,4.6374,16000.0],["2001-03-05",4.6374,4.6429,4.582,4.582,89200.0],["2001-03-06",4.6005,4.6928,4.6005,4.6928,56800.0],["2001-03-07",4.7113,4.8314,4.6559,4.6651,130400.0],["2001-03-08",4.6559,4.6559,4.5635,4.6005,52800.0],["2001-03-09",4.5968,4.6097,4.5543,4.5561,26000.0],["2001-03-12",4.545,4.545,4.4804,4.4804,52800.0],["2001-03-13",4.4951,4.5081,4.4342,4.4896,35200.0],["2001-03-14",4.4896,4.5727,4.4711,4.4711,53200.0],["2001-03-15",4.5173,4.5173,4.4157,4.4157,68800.0],["2001-03-16",4.4526,4.4711,4.3787,4.3972,78800.0],["2001-03-19",4.4065,4.545,4.3972,4.545,34400.0],["2001-03-20",4.5358,4.5376,4.4416,4.4416,31600.0],["2001-03-21",4.4249,4.4249,4.3233,4.3233,45600.0],["2001-03-22",4.3233,4.3233,4.2309,4.2679,70000.0],["2001-03-23",4.2679,4.2919,4.2586,4.2734,22400.0],["2001-03-26",4.2679,4.2864,4.2309,4.2309,35200.0],["2001-03-27",4.2309,4.2679,4.2032,4.2642,61600.0],["2001-03-28",4.2716,4.2716,4.2402,4.2679,60800.0],["2001-03-29",4.266,4.2679,4.2309,4.2679,101600.0],["2001-03-30",4.2494,4.3141,4.2439,4.3141,72000.0],["2001-04-02",4.3141,4.3141,4.2402,4.2402,69200.0],["2001-04-03",4.2309,4.2383,4.2217,4.2309,18400.0],["2001-04-04",4.2328,4.242,4.2125,4.2365,7600.0],["2001-04-05",4.2383,4.3787,4.2383,4.3787,104000.0],["2001-04-06",4.3603,4.3603,4.2864,4.2864,41600.0],["2001-04-09",4.2882,4.3233,4.2882,4.3233,11200.0],["2001-04-10",4.3233,4.3418,4.3085,4.3326,158000.0],["2001-04-11",4.3418,4.4342,4.3326,4.4157,69200.0],["2001-04-12",4.412,4.5727,4.412,4.5727,58800.0],["2001-04-16",4.5765,4.5876,4.5634,4.5783,14000.0],["2001-04-17",4.582,4.6528,4.582,4.6528,30800.0],["2001-04-18",4.6658,4.6807,4.5969,4.6528,53200.0],["2001-04-19",4.6528,4.8035,4.6342,4.8035,92000.0],["2001-04-20",4.7979,4.8798,4.7551,4.8203,110800.0],["2001-04-23",4.8296,4.8854,4.8296,4.8389,141600.0],["2001-04-24",4.8575,4.9133,4.8482,4.9133,196400.0],["2001-04-25",4.9226,5.0436,4.9226,5.0436,39200.0],["2001-04-26",5.0529,5.0529,5.0045,5.0064,62000.0],["2001-04-27",4.9785,5.025,4.9785,5.025,48000.0],["2001-04-30",5.1367,5.1367,5.0938,5.1273,250000.0],["2001-05-01",5.1273,5.1273,5.0641,5.1087,111600.0],["2001-05-02",5.0529,5.0529,4.904,4.9785,77200.0],["2001-05-03",4.9785,4.9785,4.8854,4.8947,88800.0],["2001-05-04",4.8947,5.0064,4.8947,5.0064,35600.0],["2001-05-07",4.8389,4.8575,4.811,4.811,82000.0],["2001-05-08",4.8203,4.8891,4.811,4.8854,61600.0],["2001-05-09",4.8668,4.9357,4.8668,4.9226,142800.0],["2001-05-10",4.9412,4.9412,4.9133,4.9412,148000.0],["2001-05-11",4.9505,4.9505,4.9319,4.9357,19200.0],["2001-05-14",4.9357,4.9487,4.9263,4.9319,36000.0],["2001-05-15",4.9338,4.9505,4.9319,4.9505,46800.0],["2001-05-16",4.9505,5.0473,4.9505,5.025,65600.0],["2001-05-17",5.0343,5.0529,5.0213,5.025,18000.0],["2001-05-18",5.0157,5.0175,4.9692,4.9692,12400.0],["2001-05-21",4.9785,4.9785,4.9319,4.9692,57600.0],["2001-05-22",4.9785,5.0157,4.9785,5.0064,53600.0],["2001-05-23",5.0157,5.0213,4.9319,4.9319,108800.0],["2001-05-24",4.9319,4.9878,4.9301,4.9878,307600.0],["2001-05-25",4.9878,5.025,4.9878,5.0157,24800.0],["2001-05-29",5.0213,5.0343,5.0064,5.012,152400.0],["2001-05-30",5.012,5.012,4.9971,5.0045,76400.0],["2001-05-31",5.0064,5.025,5.0064,5.0082,36000.0],["2001-06-01",5.0175,5.0715,5.0082,5.0715,230800.0],["2001-06-04",5.0622,5.0808,5.0622,5.0808,19200.0],["2001-06-05",5.0808,5.0938,5.0529,5.0715,66400.0],["2001-06-06",5.079,5.079,5.0343,5.0343,22800.0],["2001-06-07",5.0436,5.0566,5.0436,5.0548,15200.0],["2001-06-08",5.025,5.025,4.9971,4.9971,19200.0],["2001-06-11",4.9952,4.9989,4.9878,4.9896,18400.0],["2001-06-12",4.9971,5.0752,4.9971,5.0697,30800.0],["2001-06-13",5.0622,5.0659,4.9878,4.9878,27600.0],["2001-06-14",4.9785,4.9785,4.9357,4.9357,21200.0],["2001-06-15",4.9357,4.9468,4.9096,4.9133,43200.0],["2001-06-18",4.9133,4.9375,4.8854,4.8854,17600.0],["2001-06-19",4.9133,4.9133,4.8389,4.8389,93200.0],["2001-06-20",4.8482,4.9319,4.8389,4.9319,93200.0],["2001-06-21",4.9375,4.9785,4.9319,4.9487,70400.0],["2001-06-22",4.9412,4.9468,4.8668,4.8668,79200.0],["2001-06-25",4.8668,4.8761,4.8575,4.8575,19600.0],["2001-06-26",4.8668,4.8817,4.8612,4.878,48000.0],["2001-06-27",4.8761,4.9003,4.8482,4.8854,55200.0],["2001-06-28",4.8947,4.9692,4.8891,4.9692,60400.0],["2001-06-29",4.9878,5.0436,4.984,5.025,190800.0],["2001-07-02",5.025,5.025,4.9915,5.0064,39600.0],["2001-07-03",5.0101,5.0101,4.958,4.9692,136800.0],["2001-07-05",4.9598,4.9654,4.8947,4.8947,236400.0],["2001-07-06",4.891,4.891,4.7923,4.7923,38800.0],["2001-07-09",4.783,4.8203,4.783,4.8203,60800.0],["2001-07-10",4.8184,4.8184,4.783,4.783,27600.0],["2001-07-11",4.7923,4.7923,4.6807,4.7365,66400.0],["2001-07-12",4.7179,4.7644,4.7086,4.7644,29600.0],["2001-07-13",4.8389,4.8389,4.6211,4.6714,127200.0],["2001-07-16",4.7051,4.7332,4.7051,4.7107,32400.0],["2001-07-17",4.7145,4.752,4.6864,4.752,60400.0],["2001-07-18",4.7707,4.9769,4.7707,4.9451,73600.0],["2001-07-19",5.08,5.3143,5.08,5.1888,206800.0],["2001-07-20",5.1888,5.2937,5.1738,5.1831,185600.0],["2001-07-23",5.185,5.185,5.0894,5.1044,67600.0],["2001-07-24",5.1044,5.1081,5.0838,5.0857,34000.0],["2001-07-25",5.0819,5.0894,5.08,5.0894,94400.0],["2001-07-26",5.0894,5.1081,5.0707,5.1081,104000.0],["2001-07-27",5.1081,5.1081,5.095,5.095,5600.0],["2001-07-30",5.0894,5.0894,5.0463,5.0557,16000.0],["2001-07-31",5.0575,5.08,5.0144,5.0238,38800.0],["2001-08-01",5.0219,5.0425,5.0107,5.0425,34000.0],["2001-08-02",5.02,5.0275,5.005,5.0275,30000.0],["2001-08-03",5.0238,5.0444,5.0144,5.0238,24000.0],["2001-08-06",5.0238,5.0519,5.0238,5.0482,36800.0],["2001-08-07",5.0388,5.0613,5.0369,5.0575,18800.0],["2001-08-08",5.0425,5.0463,5.0332,5.0332,30800.0],["2001-08-09",5.0332,5.0388,5.0144,5.0388,14000.0],["2001-08-10",5.0613,5.0707,5.0519,5.0538,26800.0],["2001-08-13",5.0425,5.0519,4.9676,5.0182,42400.0],["2001-08-14",5.0238,5.0838,5.0219,5.08,29600.0],["2001-08-15",5.0519,5.0538,4.9507,4.9788,85600.0],["2001-08-16",4.9826,4.9901,4.9732,4.9901,9200.0],["2001-08-17",4.9863,4.9938,4.9769,4.9807,11600.0],["2001-08-20",4.9863,4.9957,4.9694,4.9957,14400.0],["2001-08-21",4.9863,4.9863,4.9657,4.9826,50000.0],["2001-08-22",4.9863,4.9863,4.9582,4.9582,18800.0],["2001-08-23",4.9582,4.9638,4.9113,4.9113,28400.0],["2001-08-24",4.9113,4.9113,4.9076,4.9076,53200.0],["2001-08-27",4.9076,4.9076,4.8438,4.8438,53600.0],["2001-08-28",4.8457,4.8795,4.8401,4.8738,91200.0],["2001-08-29",4.8738,4.8832,4.8551,4.8551,170000.0],["2001-08-30",4.8588,4.8645,4.8363,4.8607,19600.0],["2001-08-31",4.8682,4.8701,4.8176,4.8176,20000.0],["2001-09-04",4.8176,4.8382,4.8157,4.8382,43200.0],["2001-09-05",4.8476,4.857,4.8063,4.857,49200.0],["2001-09-06",4.857,4.857,4.842,4.842,15600.0],["2001-09-07",4.8438,4.8513,4.7782,4.8063,38800.0],["2001-09-10",4.8176,4.8551,4.8138,4.8157,128000.0],["2001-09-17",4.647,4.677,4.4614,4.4614,201200.0],["2001-09-18",4.4708,4.4708,4.4427,4.4464,20800.0],["2001-09-19",4.4521,4.4614,4.4333,4.4502,101600.0],["2001-09-20",4.4427,4.4427,4.3771,4.3902,21600.0],["2001-09-21",4.3902,4.3902,4.334,4.3677,56000.0],["2001-09-24",4.3771,4.5083,4.3771,4.4989,94400.0],["2001-09-25",4.5045,4.5083,4.4895,4.4952,16400.0],["2001-09-26",4.497,4.4989,4.3771,4.4239,80800.0],["2001-09-27",4.4239,4.4371,4.4071,4.4333,23200.0],["2001-09-28",4.4427,4.6114,4.4427,4.6114,78000.0],["2001-10-01",4.602,4.602,4.5458,4.5552,32000.0],["2001-10-02",4.5458,4.5458,4.527,4.5345,7600.0],["2001-10-03",4.5252,4.5327,4.4577,4.497,58400.0],["2001-10-04",4.4989,4.5195,4.4989,4.5158,298000.0],["2001-10-05",4.5083,4.5158,4.4952,4.4952,16000.0],["2001-10-08",4.4895,4.5083,4.4858,4.5083,82800.0],["2001-10-09",4.5045,4.5045,4.4914,4.4914,8800.0],["2001-10-10",4.4952,4.5683,4.4952,4.5683,46000.0],["2001-10-11",4.5683,4.5683,4.4914,4.4914,86400.0],["2001-10-12",4.4989,4.4989,4.4839,4.4895,16000.0],["2001-10-15",4.4614,4.4989,4.4614,4.4745,43600.0],["2001-10-16",4.4745,4.4989,4.3677,4.3958,62800.0],["2001-10-17",4.8363,4.8645,4.752,4.752,1012800.0],["2001-10-18",4.752,4.752,4.4427,4.497,498800.0],["2001-10-19",4.5439,4.5833,4.4239,4.4521,562000.0],["2001-10-22",4.4294,4.4823,4.4294,4.4823,50000.0],["2001-10-23",4.4785,4.5824,4.4785,4.5635,2351600.0],["2001-10-24",4.5692,4.5711,4.5598,4.5598,70400.0],["2001-10-25",4.5711,4.573,4.5635,4.573,59600.0],["2001-10-26",4.5654,4.641,4.5654,4.6278,33200.0],["2001-10-29",4.6278,4.6561,4.6013,4.6051,70800.0],["2001-10-30",4.6051,4.6202,4.6051,4.6089,50400.0],["2001-10-31",4.6165,4.6202,4.6032,4.6108,206000.0],["2001-11-01",4.607,4.6108,4.6051,4.6108,48400.0],["2001-11-02",4.6108,4.6108,4.5654,4.573,21600.0],["2001-11-05",4.5768,4.6202,4.5768,4.6202,159600.0],["2001-11-06",4.6013,4.6561,4.6013,4.6561,45600.0],["2001-11-07",4.641,4.641,4.5635,4.5635,354000.0],["2001-11-08",4.5654,4.6202,4.5654,4.6089,188000.0],["2001-11-09",4.6013,4.6051,4.5824,4.6032,21200.0],["2001-11-12",4.607,4.6278,4.607,4.624,44000.0],["2001-11-13",4.6259,4.6278,4.6146,4.6221,102800.0],["2001-11-14",4.6221,4.641,4.6221,4.641,42000.0],["2001-11-15",4.6297,4.7242,4.624,4.7204,42400.0],["2001-11-16",4.7242,4.762,4.7242,4.7487,102000.0],["2001-11-19",4.7468,4.779,4.7468,4.779,23200.0],["2001-11-20",4.7714,4.7998,4.7525,4.7525,22400.0],["2001-11-21",4.7563,4.7582,4.7563,4.7563,1600.0],["2001-11-23",4.7525,4.762,4.7431,4.762,13200.0],["2001-11-26",4.7582,4.847,4.7582,4.847,95200.0],["2001-11-27",4.847,4.9075,4.847,4.9075,55200.0],["2001-11-28",4.9075,4.932,4.9037,4.915,42800.0],["2001-11-29",4.915,5.3005,4.915,5.3005,69600.0],["2001-11-30",5.2722,5.3478,5.1399,5.1399,207600.0],["2001-12-03",5.1399,5.1399,5.0511,5.0511,58000.0],["2001-12-04",5.0416,5.1777,5.0171,5.1701,76800.0],["2001-12-05",5.172,5.1871,5.121,5.1418,104400.0],["2001-12-06",5.1493,5.1493,5.1134,5.121,32800.0],["2001-12-07",5.121,5.1493,5.121,5.1437,31200.0],["2001-12-10",5.1475,5.1475,5.0624,5.0927,41200.0],["2001-12-11",5.0983,5.1021,5.0738,5.0851,55600.0],["2001-12-12",5.087,5.087,5.036,5.0832,48800.0],["2001-12-13",5.0927,5.1191,5.019,5.019,62400.0],["2001-12-14",5.0095,5.121,5.0095,5.1059,30400.0],["2001-12-17",5.1115,5.2249,5.1115,5.2249,47600.0],["2001-12-18",5.1966,5.1966,5.1323,5.1966,46400.0],["2001-12-19",5.1966,5.1966,5.121,5.121,28400.0],["2001-12-20",5.1304,5.1437,5.1115,5.1172,29200.0],["2001-12-21",5.1361,5.1361,5.1021,5.1134,174400.0],["2001-12-24",5.1134,5.1134,5.104,5.1115,17600.0],["2001-12-26",5.121,5.121,5.0832,5.1021,146800.0],["2001-12-27",5.1021,5.1021,4.9982,5.0454,225600.0],["2001-12-28",5.0416,5.0492,5.0265,5.0322,46800.0],["2001-12-31",5.0246,5.0284,5.0076,5.0265,60400.0],["2002-01-02",5.0246,5.0322,5.0076,5.0322,88400.0],["2002-01-03",5.036,5.1399,5.0341,5.1399,55200.0],["2002-01-04",5.1021,5.1059,5.0454,5.0549,84800.0],["2002-01-07",5.0738,5.0794,5.053,5.0549,36800.0],["2002-01-08",5.0549,5.0738,5.0454,5.0605,69600.0],["2002-01-09",5.0643,5.1531,5.0454,5.1286,58000.0],["2002-01-10",5.121,5.121,5.0265,5.0719,57600.0],["2002-01-11",5.0794,5.087,5.0133,5.0133,36400.0],["2002-01-14",5.0171,5.0171,4.9698,4.9698,121600.0],["2002-01-15",4.9793,4.9793,4.9037,4.9415,129200.0],["2002-01-16",4.9509,4.9509,4.8659,4.8659,24000.0],["2002-01-17",4.8697,4.9226,4.8659,4.9131,170400.0],["2002-01-18",4.9207,4.9398,4.877,4.877,36800.0],["2002-01-22",4.8808,4.8808,4.877,4.8789,32000.0],["2002-01-23",4.8674,4.9398,4.8674,4.9341,31200.0],["2002-01-24",4.9227,4.9455,4.8351,4.8351,159600.0],["2002-01-25",4.8351,4.8541,4.8313,4.8313,15600.0],["2002-01-28",4.8161,4.9017,4.8161,4.9017,29600.0],["2002-01-29",4.8941,4.9093,4.8732,4.8732,52800.0],["2002-01-30",4.8789,4.8922,4.8732,4.8922,26000.0],["2002-01-31",4.8827,4.9017,4.8713,4.9017,29600.0],["2002-02-01",4.8636,4.8903,4.8351,4.8351,54000.0],["2002-02-04",4.8256,4.8732,4.7913,4.797,38800.0],["2002-02-05",4.8046,4.8218,4.7818,4.7951,18000.0],["2002-02-06",4.7913,4.8103,4.7589,4.797,60000.0],["2002-02-07",4.8008,4.8199,4.8008,4.816,14400.0],["2002-02-08",4.797,4.8789,4.797,4.8541,267200.0],["2002-02-11",4.8541,4.8579,4.8408,4.8541,210400.0],["2002-02-12",4.8541,4.8541,4.8256,4.8541,78800.0],["2002-02-13",4.8541,4.8541,4.8446,4.8541,99600.0],["2002-02-14",4.8732,5.073,4.8541,5.0159,321200.0],["2002-02-15",5.0235,5.33,5.0159,5.3034,283200.0],["2002-02-19",5.2843,5.3072,5.1549,5.2367,151200.0],["2002-02-20",5.1872,5.4537,5.1815,5.4537,106800.0],["2002-02-21",5.429,5.4823,5.4252,5.4271,243600.0],["2002-02-22",5.4347,5.5337,5.4271,5.4918,281600.0],["2002-02-25",5.5204,5.5584,5.5109,5.5489,144800.0],["2002-02-26",5.5109,5.5166,5.4442,5.4918,70800.0],["2002-02-27",5.4918,5.5032,5.4728,5.5032,42400.0],["2002-02-28",5.5204,5.5204,5.4728,5.5109,101600.0],["2002-03-01",5.4918,5.5204,5.4252,5.5204,220400.0],["2002-03-04",5.5166,5.5394,5.4899,5.5223,131600.0],["2002-03-05",5.5223,5.5223,5.4537,5.5109,100000.0],["2002-03-06",5.5185,5.5185,5.4728,5.4937,63600.0],["2002-03-07",5.5013,5.5109,5.4062,5.4728,106400.0],["2002-03-08",5.4633,5.5109,5.4633,5.5109,84400.0],["2002-03-11",5.5013,5.5394,5.4633,5.5261,252800.0],["2002-03-12",5.5204,5.5204,5.4747,5.488,69200.0],["2002-03-13",5.4595,5.5204,5.4442,5.4823,114000.0],["2002-03-14",5.4823,5.4823,5.4252,5.4576,40800.0],["2002-03-15",5.4195,5.4671,5.4195,5.4652,70000.0],["2002-03-18",5.4633,5.4861,5.4633,5.4861,68000.0],["2002-03-19",5.4823,5.5109,5.4823,5.5109,87200.0],["2002-03-20",5.5109,5.5242,5.4823,5.4823,50000.0],["2002-03-21",5.4842,5.5337,5.4842,5.5204,175200.0],["2002-03-22",5.5204,5.5204,5.4633,5.4823,92400.0],["2002-03-25",5.4785,5.7678,5.4785,5.5775,196000.0],["2002-03-26",5.587,5.7107,5.587,5.7107,49200.0],["2002-03-27",5.7107,5.8116,5.7012,5.7583,113600.0],["2002-03-28",5.7602,5.7812,5.7107,5.7774,63600.0],["2002-04-01",5.7583,5.7621,5.7107,5.7107,47600.0],["2002-04-02",5.7202,5.7336,5.7088,5.7222,21200.0],["2002-04-03",5.7202,5.7222,5.6917,5.6917,105600.0],["2002-04-04",5.686,5.7298,5.686,5.7107,50000.0],["2002-04-05",5.705,5.7374,5.6879,5.6879,64400.0],["2002-04-08",5.7012,5.7107,5.6917,5.7107,45200.0],["2002-04-09",5.7107,5.7107,5.6137,5.6156,84400.0],["2002-04-10",5.6156,5.7222,5.6156,5.7222,150400.0],["2002-04-11",5.7164,5.7202,5.6536,5.6536,90800.0],["2002-04-12",5.6631,5.7126,5.6631,5.7126,111200.0],["2002-04-15",5.7031,5.7471,5.6992,5.7375,78000.0],["2002-04-16",5.7088,5.7529,5.7088,5.728,139200.0],["2002-04-17",5.7184,5.7452,5.6916,5.728,32400.0],["2002-04-18",5.7471,5.7471,5.7356,5.7375,60800.0],["2002-04-19",5.7414,5.7414,5.6533,5.6628,59200.0],["2002-04-22",5.6513,5.6858,5.5843,5.5843,90800.0],["2002-04-23",5.5747,5.6226,5.5191,5.5364,68400.0],["2002-04-24",5.546,5.5517,5.4406,5.4406,242800.0],["2002-04-25",5.4502,5.4598,5.3544,5.4023,102800.0],["2002-04-26",5.3831,5.4272,5.3448,5.3448,164400.0],["2002-04-29",5.3544,5.4119,5.3544,5.364,166000.0],["2002-04-30",5.364,5.3774,5.3448,5.364,106000.0],["2002-05-01",5.3621,5.4598,5.3448,5.4406,354800.0],["2002-05-02",5.431,5.5326,5.431,5.5326,34800.0],["2002-05-03",5.5172,5.5613,5.4981,5.5536,49200.0],["2002-05-06",5.5555,5.6494,5.5172,5.613,74000.0],["2002-05-07",5.613,5.6609,5.613,5.6513,128400.0],["2002-05-08",5.6705,5.6705,5.6149,5.6303,50800.0],["2002-05-09",5.6303,5.6303,5.5747,5.5747,55200.0],["2002-05-10",5.5785,5.5785,5.5077,5.5536,60400.0],["2002-05-13",5.5651,5.613,5.5575,5.613,11600.0],["2002-05-14",5.5747,5.6169,5.5555,5.5785,83600.0],["2002-05-15",5.5843,5.6494,5.5651,5.6494,72400.0],["2002-05-16",5.6475,5.6475,5.5651,5.5747,62000.0],["2002-05-17",5.5747,5.5747,5.5268,5.5555,67600.0],["2002-05-20",5.5536,5.5536,5.5268,5.5287,30800.0],["2002-05-21",5.523,5.5364,5.4866,5.523,40000.0],["2002-05-22",5.5326,5.5747,5.5326,5.5747,54400.0],["2002-05-23",5.5747,5.6513,5.5651,5.6513,112400.0],["2002-05-24",5.6475,5.6475,5.5843,5.5939,40000.0],["2002-05-28",5.5843,5.6475,5.523,5.6437,56400.0],["2002-05-29",5.6437,5.6437,5.5785,5.5785,32400.0],["2002-05-30",5.5785,5.6034,5.5555,5.5843,48800.0],["2002-05-31",5.5843,5.6034,5.4751,5.4751,76000.0],["2002-06-03",5.4693,5.4789,5.4157,5.4157,83600.0],["2002-06-04",5.4119,5.4693,5.408,5.4693,51600.0],["2002-06-05",5.5077,5.5077,5.4578,5.4598,48400.0],["2002-06-06",5.4502,5.4598,5.4119,5.4272,54400.0],["2002-06-07",5.4406,5.4598,5.431,5.4406,43200.0],["2002-06-10",5.4406,5.5364,5.4406,5.5211,37200.0],["2002-06-11",5.5134,5.5326,5.4885,5.4885,60000.0],["2002-06-12",5.4923,5.5096,5.4406,5.4732,66800.0],["2002-06-13",5.4636,5.4693,5.431,5.431,53600.0],["2002-06-14",5.4406,5.4789,5.431,5.4636,78400.0],["2002-06-17",5.4732,5.5555,5.4329,5.4885,98000.0],["2002-06-18",5.4847,5.5555,5.4827,5.5555,25200.0],["2002-06-19",5.546,5.613,5.546,5.5958,225600.0],["2002-06-20",5.59,5.6667,5.567,5.6418,150400.0],["2002-06-21",5.6494,5.682,5.6188,5.6705,140400.0],["2002-06-24",5.6705,5.6705,5.6207,5.6475,120000.0],["2002-06-25",5.6322,5.6513,5.6303,5.636,157600.0],["2002-06-26",5.5977,5.659,5.5939,5.6571,240400.0],["2002-06-27",5.6475,5.7931,5.6226,5.7931,149600.0],["2002-06-28",5.7988,6.226,5.7988,6.1475,382400.0],["2002-07-01",6.1283,6.1283,5.8774,5.8908,146000.0],["2002-07-02",5.8965,5.9387,5.7663,5.7816,108000.0],["2002-07-03",5.8199,5.8372,5.7663,5.8199,58000.0],["2002-07-05",5.8218,5.8736,5.8218,5.8563,34000.0],["2002-07-08",5.8084,5.8352,5.795,5.795,95600.0],["2002-07-09",5.795,5.8027,5.6705,5.682,70800.0],["2002-07-10",5.6705,5.6705,5.5402,5.5421,48000.0],["2002-07-11",5.5306,5.5326,5.4176,5.4636,80400.0],["2002-07-12",5.4713,5.5057,5.4406,5.4502,39200.0],["2002-07-15",5.4406,5.4406,5.3429,5.4119,77200.0],["2002-07-16",5.4023,5.4693,5.3448,5.3448,67600.0],["2002-07-17",5.341,5.4885,5.341,5.4885,51200.0],["2002-07-18",5.4598,5.4598,5.067,5.0843,166400.0],["2002-07-19",5.0824,5.0824,4.8563,4.8755,109200.0],["2002-07-22",4.8639,4.9797,4.86,4.9797,104000.0],["2002-07-23",4.9797,4.9797,4.7867,4.8041,106000.0],["2002-07-24",4.8021,4.9604,4.777,4.8928,94400.0],["2002-07-25",4.8909,4.9237,4.8021,4.8446,110400.0],["2002-07-26",4.8504,4.8639,4.777,4.806,37600.0],["2002-07-29",4.8156,4.9334,4.806,4.9334,165200.0],["2002-07-30",4.9411,5.0376,4.8928,5.0337,60800.0],["2002-07-31",5.0376,5.0859,5.0376,5.0415,36400.0],["2002-08-01",5.0569,5.0569,4.999,5.0164,26400.0],["2002-08-02",5.026,5.0781,4.9507,4.97,58400.0],["2002-08-05",4.9797,4.9797,4.9121,4.9218,46400.0],["2002-08-06",4.9314,4.9604,4.8928,4.9064,333200.0],["2002-08-07",4.9121,4.9314,4.8639,4.9218,312000.0],["2002-08-08",4.9179,4.9411,4.9141,4.9314,50400.0],["2002-08-09",4.9411,4.9893,4.9411,4.9507,73200.0],["2002-08-12",4.9469,4.9758,4.9411,4.9604,182400.0],["2002-08-13",4.9623,4.972,4.9025,4.9025,194000.0],["2002-08-14",4.9025,4.9025,4.8349,4.8813,379600.0],["2002-08-15",4.8832,4.8832,4.7963,4.8253,154400.0],["2002-08-16",4.8214,4.8349,4.7963,4.8156,52000.0],["2002-08-19",4.8156,4.8349,4.7326,4.7674,111200.0],["2002-08-20",4.7674,4.7674,4.7288,4.7519,129600.0],["2002-08-21",4.7326,4.7828,4.7288,4.7828,126400.0],["2002-08-22",4.7867,4.7867,4.6612,4.7288,584400.0],["2002-08-23",4.6998,4.7384,4.6902,4.6902,71200.0],["2002-08-26",4.6883,4.7288,4.6709,4.7288,339200.0],["2002-08-27",4.7288,4.7288,4.584,4.6902,399200.0],["2002-08-28",4.6844,4.6902,4.6516,4.6516,74800.0],["2002-08-29",4.6554,4.6863,4.5937,4.6265,215600.0],["2002-08-30",4.6458,4.694,4.6207,4.6207,109600.0],["2002-09-03",4.6207,4.6284,4.5358,4.6284,71200.0],["2002-09-04",4.6284,4.6516,4.6033,4.6226,135200.0],["2002-09-05",4.6284,4.6284,4.5551,4.5647,45600.0],["2002-09-06",4.5647,4.5821,4.4779,4.5358,178400.0],["2002-09-09",4.5396,4.5416,4.4354,4.4798,433600.0],["2002-09-10",4.4875,4.4933,4.4335,4.4933,266800.0],["2002-09-11",4.5087,4.5358,4.5087,4.5358,53600.0],["2002-09-12",4.5454,4.5493,4.5165,4.5261,76800.0],["2002-09-13",4.5261,4.5647,4.5068,4.5628,59600.0],["2002-09-16",4.5551,4.5551,4.5454,4.5551,28000.0],["2002-09-17",4.5589,4.5589,4.4779,4.4972,59600.0],["2002-09-18",4.4972,4.4972,4.3621,4.3621,54800.0],["2002-09-19",4.3428,4.3428,4.0687,4.1922,281600.0],["2002-09-20",4.2308,4.2308,4.0861,4.1768,141200.0],["2002-09-23",4.1671,4.2077,4.1324,4.1884,412800.0],["2002-09-24",4.1884,4.2077,4.0841,4.1073,26800.0],["2002-09-25",4.088,4.169,4.0725,4.1594,107600.0],["2002-09-26",4.1594,4.2849,4.1594,4.252,99200.0],["2002-09-27",4.2424,4.3466,4.1536,4.169,158000.0],["2002-09-30",4.1671,4.1671,4.1131,4.1343,220400.0],["2002-10-01",4.1343,4.1401,4.0841,4.0899,139200.0],["2002-10-02",4.088,4.0918,3.978,3.9799,134000.0],["2002-10-03",3.9895,4.0031,3.949,3.9625,50000.0],["2002-10-04",3.9664,3.976,3.8544,3.8583,46800.0],["2002-10-07",3.812,3.812,3.534,3.6035,191600.0],["2002-10-08",3.619,3.6962,3.5611,3.5997,188800.0],["2002-10-09",3.5804,3.6267,3.5418,3.5669,281200.0],["2002-10-10",3.5282,3.5707,3.3101,3.451,209200.0],["2002-10-11",3.4588,3.5109,3.3777,3.453,162000.0],["2002-10-14",3.4337,3.453,3.341,3.3738,80400.0],["2002-10-15",3.3584,3.4742,3.3584,3.4742,258800.0],["2002-10-16",3.4935,3.5128,3.3681,3.3681,240800.0],["2002-10-17",3.4742,3.4742,3.397,3.4028,129200.0],["2002-10-18",3.4221,3.4279,3.204,3.2851,384000.0],["2002-10-21",3.205,3.289,3.2011,3.2655,192800.0],["2002-10-22",3.1718,3.2577,3.1718,3.2304,217600.0],["2002-10-23",3.2109,3.3573,3.2109,3.3534,62000.0],["2002-10-24",3.4022,3.4549,3.3241,3.41,136000.0],["2002-10-25",3.3963,3.611,3.3963,3.611,111600.0],["2002-10-28",3.6403,3.6403,3.5329,3.5427,71200.0],["2002-10-29",3.572,3.572,3.4627,3.5622,60800.0],["2002-10-30",3.5622,3.6208,3.5329,3.6013,65200.0],["2002-10-31",3.6208,3.8257,3.6091,3.7438,67200.0],["2002-11-01",3.7438,3.9038,3.6891,3.9038,81200.0],["2002-11-04",3.9526,3.9624,3.9116,3.9136,72400.0],["2002-11-05",3.9155,3.9526,3.8921,3.9077,82800.0],["2002-11-06",3.9233,3.978,3.816,3.8453,102000.0],["2002-11-07",3.816,3.8472,3.7125,3.816,50800.0],["2002-11-08",3.8277,3.9331,3.8277,3.9136,39200.0],["2002-11-11",3.9331,3.9331,3.8453,3.8453,66800.0],["2002-11-12",3.8257,3.8862,3.7945,3.8453,73200.0],["2002-11-13",3.8453,3.9136,3.8453,3.855,62400.0],["2002-11-14",3.8492,3.8999,3.8492,3.894,38400.0],["2002-11-15",3.894,3.9819,3.8882,3.9624,90800.0],["2002-11-18",3.9819,4.2064,3.978,4.058,134400.0],["2002-11-19",4.0678,4.1068,3.9585,3.9585,26000.0],["2002-11-20",3.976,4.1829,3.9429,4.1829,58400.0],["2002-11-21",4.1868,4.1868,4.1556,4.1615,39200.0],["2002-11-22",4.1576,4.1771,4.0209,4.1771,63200.0],["2002-11-25",4.1673,4.1966,4.1361,4.1771,76400.0],["2002-11-26",4.099,4.1049,3.9916,4.0209,89600.0],["2002-11-27",4.0404,4.0561,4.0287,4.0561,52400.0],["2002-11-29",4.0365,4.0561,4.0326,4.0404,29200.0],["2002-12-02",4.0014,4.1868,3.9995,4.1868,182400.0],["2002-12-03",4.1185,4.1927,4.1185,4.1771,100400.0],["2002-12-04",4.1673,4.2259,4.1478,4.2161,39600.0],["2002-12-05",4.2259,4.2356,4.2064,4.222,20800.0],["2002-12-06",4.222,4.3684,4.222,4.3528,30400.0],["2002-12-09",4.343,4.3859,4.304,4.3528,44800.0],["2002-12-10",4.343,4.3567,4.2961,4.3469,32000.0],["2002-12-11",4.3567,4.4211,4.3567,4.4211,22400.0],["2002-12-12",4.4211,4.4816,4.3879,4.4816,31600.0],["2002-12-13",4.4816,4.4816,4.4211,4.4211,18800.0],["2002-12-16",4.4211,4.5226,4.4113,4.5226,46000.0],["2002-12-17",4.5343,4.5343,4.4757,4.4894,35200.0],["2002-12-18",4.4796,4.5128,4.4562,4.4894,78800.0],["2002-12-19",4.4991,4.5089,4.4601,4.4894,80400.0],["2002-12-20",4.505,4.7529,4.4991,4.7431,139600.0],["2002-12-23",4.6943,4.8407,4.6768,4.8134,131200.0],["2002-12-24",4.7939,4.8075,4.7548,4.8075,12400.0],["2002-12-26",4.8017,4.8017,4.7236,4.7802,33200.0],["2002-12-27",4.7509,4.8056,4.6963,4.8056,63600.0],["2002-12-30",4.7919,4.7939,4.667,4.667,54400.0],["2002-12-31",4.6865,4.8212,4.5909,4.7626,92400.0],["2003-01-02",4.749,4.8544,4.7412,4.8114,43200.0],["2003-01-03",4.8095,4.8095,4.6846,4.7138,25600.0],["2003-01-06",4.7236,4.7373,4.6358,4.6729,32800.0],["2003-01-07",4.6533,4.7607,4.5636,4.7607,55600.0],["2003-01-08",4.7314,4.7314,4.5675,4.6475,46800.0],["2003-01-09",4.6358,4.7724,4.6182,4.6358,53600.0],["2003-01-10",4.6514,4.667,4.4913,4.626,56000.0],["2003-01-13",4.6455,4.6553,4.5479,4.5577,38000.0],["2003-01-14",4.5636,4.5928,4.4718,4.5928,56800.0],["2003-01-15",4.5811,4.6358,4.5284,4.6221,33600.0],["2003-01-16",4.6124,4.626,4.5148,4.5284,27600.0],["2003-01-17",4.4969,4.5816,4.43,4.43,54400.0],["2003-01-21",4.4201,4.4201,4.2981,4.3532,56800.0],["2003-01-22",4.3276,4.3315,4.2981,4.2981,35600.0],["2003-01-23",4.3079,4.3138,4.2351,4.302,28000.0],["2003-01-24",4.2902,4.2902,4.1642,4.1642,36800.0],["2003-01-27",4.1563,4.1937,4.0953,4.1071,24000.0],["2003-01-28",4.1189,4.1681,4.0362,4.1681,21200.0],["2003-01-29",4.178,4.178,3.9023,3.9437,298400.0],["2003-01-30",3.8393,3.9535,3.6227,3.6227,332000.0],["2003-01-31",3.6326,3.7369,3.6129,3.7369,58800.0],["2003-02-03",3.7251,3.7743,3.5282,3.5361,163600.0],["2003-02-04",3.4967,3.4967,3.2782,3.3471,284800.0],["2003-02-05",3.3668,3.6109,3.3668,3.5164,170400.0],["2003-02-06",3.5164,3.5617,3.5164,3.5617,62400.0],["2003-02-07",3.5715,3.5834,3.5243,3.5302,34000.0],["2003-02-10",3.5105,3.5558,3.4849,3.5558,48400.0],["2003-02-11",3.5341,3.5341,3.4534,3.4534,66000.0],["2003-02-12",3.4337,3.4692,3.4337,3.4396,39200.0],["2003-02-13",3.4258,3.5026,3.4199,3.5007,34400.0],["2003-02-14",3.4908,3.5735,3.4908,3.544,62800.0],["2003-02-18",3.5479,3.6936,3.5479,3.6936,50800.0],["2003-02-19",3.6936,3.6936,3.6385,3.6444,16800.0],["2003-02-20",3.6227,3.7409,3.5834,3.7409,66400.0],["2003-02-21",3.7409,3.8393,3.7409,3.8196,58400.0],["2003-02-24",3.8098,3.8098,3.7606,3.7862,98000.0],["2003-02-25",3.7822,3.8196,3.7409,3.8196,73600.0],["2003-02-26",3.8117,3.8117,3.7763,3.7783,30000.0],["2003-02-27",3.7901,3.8373,3.7763,3.8196,26400.0],["2003-02-28",3.8098,3.8413,3.7743,3.7743,26000.0],["2003-03-03",3.7802,3.8295,3.7389,3.8295,51600.0],["2003-03-04",3.8393,3.8511,3.8196,3.8433,28000.0],["2003-03-05",3.8393,3.8472,3.7999,3.8413,38400.0],["2003-03-06",3.8314,3.8314,3.7251,3.7704,50800.0],["2003-03-07",3.7606,3.857,3.7507,3.8393,37200.0],["2003-03-10",3.8393,3.8925,3.7507,3.8885,149200.0],["2003-03-11",3.9181,3.9949,3.9161,3.9515,64400.0],["2003-03-12",3.9417,4.0244,3.9417,4.0067,97600.0],["2003-03-13",3.9968,4.0165,3.987,4.0165,42000.0],["2003-03-14",4.0165,4.0795,3.987,3.987,84800.0],["2003-03-17",3.9673,4.0638,3.9673,4.0559,103600.0],["2003-03-18",4.0362,4.0559,4.0244,4.0559,34400.0],["2003-03-19",4.0559,4.0559,4.0165,4.0559,39600.0],["2003-03-20",4.046,4.1504,4.0342,4.1386,68800.0],["2003-03-21",4.1189,4.2311,4.0953,4.2311,99200.0],["2003-03-24",4.2232,4.2272,4.1209,4.1209,31200.0],["2003-03-25",4.115,4.1346,4.115,4.1346,80800.0],["2003-03-26",4.1228,4.1228,4.0342,4.0342,66000.0],["2003-03-27",4.0244,4.0244,3.9555,3.9771,37200.0],["2003-03-28",3.9693,4.0106,3.9496,3.9574,56000.0],["2003-03-31",3.9476,3.9693,3.859,3.859,136800.0],["2003-04-01",3.9181,3.983,3.9181,3.9712,59200.0],["2003-04-02",3.985,4.0145,3.9712,3.9968,52800.0],["2003-04-03",3.9968,4.0362,3.9752,4.0362,31600.0],["2003-04-04",4.0401,4.05,4.0086,4.0086,26000.0],["2003-04-07",4.0185,4.1543,4.0145,4.115,116800.0],["2003-04-08",4.1209,4.1248,4.048,4.0618,111600.0],["2003-04-09",4.0815,4.0913,3.9929,4.0067,138400.0],["2003-04-10",4.0165,4.0283,3.9515,3.987,102000.0],["2003-04-11",3.9968,4.0165,3.9378,3.9476,214800.0],["2003-04-14",3.9378,3.9988,3.9378,3.987,126000.0],["2003-04-15",3.9771,3.9771,3.9397,3.9614,94800.0],["2003-04-16",3.9712,3.9712,3.9378,3.9378,91600.0],["2003-04-17",3.9574,4.1327,3.9555,4.1327,52400.0],["2003-04-21",4.1207,4.1943,4.083,4.1943,104400.0],["2003-04-22",4.1824,4.3513,4.1585,4.3096,74400.0],["2003-04-23",4.3136,4.4209,4.3136,4.4169,41200.0],["2003-04-24",4.409,4.4229,4.3652,4.403,36400.0],["2003-04-25",4.413,4.4607,4.3772,4.4328,40400.0],["2003-04-28",4.4448,4.564,4.4169,4.5461,68400.0],["2003-04-29",4.5461,4.6813,4.5461,4.5819,88000.0],["2003-04-30",4.57,4.7628,4.5581,4.7409,86000.0],["2003-05-01",4.731,4.7747,4.6913,4.7668,38000.0],["2003-05-02",4.7767,4.8503,4.7767,4.8304,69200.0],["2003-05-05",4.8403,4.8662,4.8364,4.8364,48800.0],["2003-05-06",4.8483,4.9298,4.8463,4.9298,53200.0],["2003-05-07",4.9298,4.9417,4.8702,4.904,98400.0],["2003-05-08",4.9099,4.9636,4.896,4.9477,79600.0],["2003-05-09",4.9536,5.0848,4.9536,5.0789,39600.0],["2003-05-12",5.0689,5.1325,5.055,5.0988,137200.0],["2003-05-13",5.0888,5.1663,5.0669,5.1564,52800.0],["2003-05-14",5.1564,5.1663,5.0709,5.1584,136000.0],["2003-05-15",5.1683,5.2001,5.0153,5.1047,75200.0],["2003-05-16",5.0848,5.1027,4.8562,4.9497,76400.0],["2003-05-19",4.9695,4.9695,4.8702,4.8702,49200.0],["2003-05-20",4.8602,4.9695,4.8085,4.9298,39200.0],["2003-05-21",4.9238,4.9238,4.8741,4.902,17200.0],["2003-05-22",4.892,4.9218,4.8801,4.9099,16400.0],["2003-05-23",4.9,4.9258,4.8483,4.9258,33600.0],["2003-05-27",4.9358,4.9775,4.9179,4.9695,26800.0],["2003-05-28",4.9775,4.9954,4.9656,4.9695,33600.0],["2003-05-29",4.9795,4.9815,4.9238,4.9556,60400.0],["2003-05-30",4.9695,5.0192,4.9636,4.9974,48800.0],["2003-06-02",4.9994,4.9994,4.8702,4.8801,76000.0],["2003-06-03",4.8801,4.8801,4.7906,4.8304,24000.0],["2003-06-04",4.8403,4.89,4.7529,4.8065,157200.0],["2003-06-05",4.7946,4.8801,4.7807,4.8781,74000.0],["2003-06-06",4.9179,4.9676,4.89,4.89,56000.0],["2003-06-09",4.8801,4.9815,4.8403,4.9497,39200.0],["2003-06-10",4.9,4.9994,4.9,4.9795,62000.0],["2003-06-11",4.9695,4.9795,4.9218,4.9497,26800.0],["2003-06-12",4.9596,4.9596,4.8403,4.8702,69600.0],["2003-06-13",4.8801,4.9517,4.8304,4.9,33600.0],["2003-06-16",4.89,4.9,4.7827,4.8403,94000.0],["2003-06-17",4.8801,4.8801,4.8205,4.8304,48800.0],["2003-06-18",4.8205,4.8483,4.7966,4.8244,34000.0],["2003-06-19",4.8244,4.8244,4.7489,4.7608,56000.0],["2003-06-20",4.7608,4.7608,4.6972,4.6972,76800.0],["2003-06-23",4.6972,4.6972,4.6177,4.6475,77600.0],["2003-06-24",4.6078,4.6495,4.5919,4.6217,94400.0],["2003-06-25",4.6058,4.6217,4.572,4.5839,38800.0],["2003-06-26",4.5839,4.5919,4.5123,4.5819,38000.0],["2003-06-27",4.572,4.7469,4.5601,4.7091,130800.0],["2003-06-30",4.7489,4.8721,4.7191,4.8702,362000.0],["2003-07-01",4.8523,5.059,4.8046,5.0292,134000.0],["2003-07-02",5.0391,5.1663,4.9974,5.1564,114000.0],["2003-07-03",5.1365,5.1644,5.0332,5.0491,70800.0],["2003-07-07",5.0888,5.0888,4.8205,4.8403,98800.0],["2003-07-08",4.8403,5.0391,4.8403,5.0391,56000.0],["2003-07-09",5.0192,5.0312,4.9497,4.9695,79200.0],["2003-07-10",4.9397,4.9974,4.8205,4.9695,80800.0],["2003-07-11",4.9894,5.1087,4.9894,5.1027,25200.0],["2003-07-14",5.1127,5.1763,5.057,5.0848,38000.0],["2003-07-15",5.0689,5.0789,4.9099,4.9377,48000.0],["2003-07-16",4.9199,4.9397,4.8304,4.8304,77600.0],["2003-07-17",4.8503,4.9596,4.8503,4.9497,32800.0],["2003-07-18",4.9695,5.0689,4.9676,4.9755,68000.0],["2003-07-21",4.9655,4.9655,4.6489,4.6489,60800.0],["2003-07-22",4.689,4.9695,4.685,4.9414,340800.0],["2003-07-23",5.0296,5.1899,4.9996,5.1899,61600.0],["2003-07-24",5.1899,5.1959,5.0697,5.0797,65200.0],["2003-07-25",5.0797,5.0997,4.9034,4.9334,68800.0],["2003-07-28",4.9535,5.0096,4.9434,5.0096,46800.0],["2003-07-29",5.0256,5.0797,5.0016,5.0236,76000.0],["2003-07-30",5.0296,5.0977,4.9935,5.0957,29200.0],["2003-07-31",5.1158,5.2621,5.0997,5.256,82000.0],["2003-08-01",5.2601,5.4524,5.1999,5.4524,139200.0],["2003-08-04",5.4224,5.5406,5.3723,5.4705,89600.0],["2003-08-05",5.4504,5.4705,5.3202,5.3282,34000.0],["2003-08-06",5.3482,5.4083,5.2861,5.3843,37200.0],["2003-08-07",5.3703,5.3843,5.2901,5.2981,184800.0],["2003-08-08",5.2781,5.2801,5.22,5.2761,24800.0],["2003-08-11",5.2761,5.2761,5.1498,5.1899,26400.0],["2003-08-12",5.2019,5.2661,5.1198,5.2661,42400.0],["2003-08-13",5.2761,5.2901,5.25,5.25,144000.0],["2003-08-14",5.23,5.3803,5.214,5.3703,48400.0],["2003-08-15",5.3803,5.3803,5.3102,5.3342,16800.0],["2003-08-18",5.3542,5.4985,5.3322,5.4985,51600.0],["2003-08-19",5.5105,5.6508,5.5105,5.6508,51600.0],["2003-08-20",5.6708,5.6708,5.5085,5.6508,87200.0],["2003-08-21",5.6809,5.7109,5.6528,5.6728,31600.0],["2003-08-22",5.6829,5.6829,5.5326,5.6107,63200.0],["2003-08-25",5.6207,5.6708,5.5506,5.6708,46800.0],["2003-08-26",5.6909,5.751,5.6107,5.731,70400.0],["2003-08-27",5.751,5.751,5.6608,5.6809,68000.0],["2003-08-28",5.6909,5.6909,5.5747,5.5907,50800.0],["2003-08-29",5.5807,5.8111,5.5807,5.8111,68800.0],["2003-09-02",5.7911,6.0415,5.7871,6.0415,67200.0],["2003-09-03",6.0516,6.1017,6.0115,6.0255,125600.0],["2003-09-04",6.0355,6.4203,6.0355,6.284,185600.0],["2003-09-05",6.304,6.4423,6.274,6.274,139600.0],["2003-09-08",6.274,6.3381,6.268,6.3321,141600.0],["2003-09-09",6.3521,6.4123,6.2439,6.3722,107200.0],["2003-09-10",6.3521,6.3521,6.274,6.302,64800.0],["2003-09-11",6.3221,6.3922,6.3061,6.3882,57200.0],["2003-09-12",6.4083,6.4523,6.3341,6.4523,108400.0],["2003-09-15",6.4724,6.5605,6.4684,6.5165,177600.0],["2003-09-16",6.4724,6.7128,6.4543,6.7128,96000.0],["2003-09-17",6.7529,6.801,6.6828,6.7289,120400.0],["2003-09-18",6.7188,6.801,6.7108,6.783,80000.0],["2003-09-19",6.7629,6.813,6.6527,6.7008,161600.0],["2003-09-22",6.7208,6.7729,6.6728,6.7729,72400.0],["2003-09-23",6.793,6.9633,6.7729,6.9613,120800.0],["2003-09-24",6.9633,6.9633,6.8331,6.8751,77600.0],["2003-09-25",6.775,6.797,6.5385,6.5625,119200.0],["2003-09-26",6.5124,6.5145,6.4103,6.4103,66400.0],["2003-09-29",6.4323,6.4403,6.1518,6.3081,164000.0],["2003-09-30",6.2119,6.3121,6.1518,6.274,164800.0],["2003-10-01",6.284,6.7008,6.284,6.5826,218000.0],["2003-10-02",6.5866,6.5926,6.5465,6.5826,58400.0],["2003-10-03",6.6227,6.6928,6.6227,6.6547,133200.0],["2003-10-06",6.6748,6.6748,6.4684,6.5625,67200.0],["2003-10-07",6.5826,6.6006,6.5625,6.5926,46400.0],["2003-10-08",6.6026,6.6026,6.5225,6.5625,42400.0],["2003-10-09",6.5926,6.6427,6.5926,6.6187,134400.0],["2003-10-10",6.5786,6.6086,6.5645,6.5726,64800.0],["2003-10-13",6.5926,6.7128,6.5926,6.6507,88400.0],["2003-10-14",6.6527,6.6527,6.6026,6.6287,90400.0],["2003-10-15",6.6427,6.6427,6.6106,6.6187,74000.0],["2003-10-16",6.6187,6.6227,6.6006,6.6026,148400.0],["2003-10-17",6.6146,6.6327,6.6066,6.6166,109600.0],["2003-10-20",6.6045,6.7155,6.6045,6.7054,224800.0],["2003-10-21",6.7074,6.7074,6.2315,6.4654,462800.0],["2003-10-22",6.4533,6.4755,6.4331,6.4331,93600.0],["2003-10-23",6.4432,6.5138,6.3827,6.3888,121200.0],["2003-10-24",6.3383,6.3726,6.3323,6.3525,98400.0],["2003-10-27",6.3666,6.4251,6.3625,6.4009,39200.0],["2003-10-28",6.413,6.4735,6.413,6.4573,85600.0],["2003-10-29",6.4331,6.5057,6.4331,6.4936,93200.0],["2003-10-30",6.5138,6.5924,6.5138,6.5783,93600.0],["2003-10-31",6.5904,6.7558,6.5904,6.665,70000.0],["2003-11-03",6.6953,6.9373,6.6852,6.9091,169600.0],["2003-11-04",6.905,7.018,6.8849,6.9817,136400.0],["2003-11-05",6.9675,7.0543,6.9494,7.0522,148000.0],["2003-11-06",7.0482,7.0785,7.028,7.0381,82400.0],["2003-11-07",7.0482,7.0583,7.0059,7.0482,67200.0],["2003-11-10",7.0119,7.018,6.5279,6.54,262000.0],["2003-11-11",6.5743,6.6913,6.5642,6.6247,154000.0],["2003-11-12",6.655,6.7679,6.6146,6.655,84400.0],["2003-11-13",6.6852,6.7356,6.6792,6.6933,45600.0],["2003-11-14",6.7155,6.7518,6.5985,6.6045,94800.0],["2003-11-17",6.6045,6.6509,6.5703,6.5945,374400.0],["2003-11-18",6.6247,6.6429,6.5198,6.5864,73200.0],["2003-11-19",6.6207,6.6529,6.5541,6.5904,89200.0],["2003-11-20",6.5965,6.6005,6.5259,6.538,163600.0],["2003-11-21",6.5743,6.6529,6.5662,6.5844,95200.0],["2003-11-24",6.6045,6.8687,6.6045,6.8163,125200.0],["2003-11-25",6.8163,6.8768,6.7679,6.8566,57200.0],["2003-11-26",6.8768,6.9776,6.8768,6.9776,72000.0],["2003-11-28",6.9776,6.9938,6.8566,6.8566,24800.0],["2003-12-01",6.8566,6.9292,6.8344,6.9292,150000.0],["2003-12-02",6.9675,6.9837,6.9171,6.9191,86800.0],["2003-12-03",6.8869,7.0482,6.7881,6.7881,198400.0],["2003-12-04",6.8284,7.0543,6.6953,7.0482,172000.0],["2003-12-05",6.9171,6.9615,6.8264,6.8405,176000.0],["2003-12-08",6.8264,7.0684,6.8264,7.0623,88000.0],["2003-12-09",7.1087,7.1551,6.897,6.897,155600.0],["2003-12-10",6.9171,6.9171,6.776,6.8123,38800.0],["2003-12-11",6.8123,7.018,6.8123,6.9978,88000.0],["2003-12-12",7.028,7.1793,7.018,7.1793,64400.0],["2003-12-15",7.2095,7.2196,6.8828,6.8849,96400.0],["2003-12-16",6.8849,6.907,6.7679,6.8365,62000.0],["2003-12-17",6.8768,6.9474,6.8566,6.8768,33600.0],["2003-12-18",6.8768,7.1127,6.8627,7.0986,48800.0],["2003-12-19",7.1006,7.1591,7.0583,7.0603,162400.0],["2003-12-22",7.149,7.2035,7.0885,7.145,159200.0],["2003-12-23",7.1087,7.1692,7.0583,7.1591,165200.0],["2003-12-24",7.1551,7.1571,7.0522,7.0522,13600.0],["2003-12-26",7.0785,7.0986,7.0079,7.0119,14800.0],["2003-12-29",7.028,7.0966,7.028,7.0583,145200.0],["2003-12-30",7.0583,7.0583,6.8889,6.897,60400.0],["2003-12-31",6.897,6.9333,6.8163,6.8365,132800.0],["2004-01-02",6.8768,6.9373,6.8365,6.8728,103600.0],["2004-01-05",6.9131,6.9131,6.7376,6.8445,183200.0],["2004-01-06",6.8264,6.8344,6.7659,6.7659,60000.0],["2004-01-07",6.7578,6.8062,6.7578,6.7881,36000.0],["2004-01-08",6.7921,6.8062,6.78,6.7921,166400.0],["2004-01-09",6.7558,6.7961,6.6045,6.6731,220000.0],["2004-01-12",6.6731,7.4515,6.6731,7.2801,434000.0],["2004-01-13",7.26,7.26,7.018,7.1611,128400.0],["2004-01-14",7.1793,7.3003,7.1793,7.26,131600.0],["2004-01-15",7.2398,7.26,7.1329,7.26,126000.0],["2004-01-16",7.2417,7.2498,7.1667,7.1829,111600.0],["2004-01-20",7.2113,7.3026,7.1423,7.3026,130800.0],["2004-01-21",7.2518,7.262,7.1606,7.1606,86000.0],["2004-01-22",7.1606,7.2011,7.1606,7.1849,121600.0],["2004-01-23",7.1849,7.195,7.0835,7.195,82800.0],["2004-01-26",7.1808,7.2518,7.1808,7.2153,151200.0],["2004-01-27",7.2153,7.2518,7.1809,7.2174,93200.0],["2004-01-28",7.2518,7.2518,7.1849,7.191,157200.0],["2004-01-29",7.191,7.2011,7.1606,7.1687,122400.0],["2004-01-30",7.1606,7.2417,7.1606,7.2214,83600.0],["2004-02-02",7.2417,7.2417,7.193,7.2214,100400.0],["2004-02-03",7.2011,7.2924,7.2011,7.2782,41600.0],["2004-02-04",7.2843,7.2843,7.2011,7.2194,147200.0],["2004-02-05",7.2397,7.2397,7.2052,7.2336,101200.0],["2004-02-06",7.2336,7.264,7.2011,7.2316,144800.0],["2004-02-09",7.2316,7.2417,7.2011,7.2174,75600.0],["2004-02-10",7.2113,7.5723,7.2113,7.5723,193200.0],["2004-02-11",7.546,7.5967,7.5115,7.5561,95200.0],["2004-02-12",7.546,7.5561,7.477,7.4851,182000.0],["2004-02-13",7.4648,7.4851,7.3228,7.333,190000.0],["2004-02-17",7.262,7.404,7.2011,7.3533,181200.0],["2004-02-18",7.333,7.4162,7.333,7.406,112400.0],["2004-02-19",7.3431,7.4141,7.3431,7.3878,174800.0],["2004-02-20",7.408,7.408,7.331,7.3654,146800.0],["2004-02-23",7.3817,7.4243,7.3553,7.404,202800.0],["2004-02-24",7.402,7.4446,7.3938,7.4243,94800.0],["2004-02-25",7.4445,7.4466,7.404,7.4344,51600.0],["2004-02-26",7.4243,7.4425,7.406,7.4304,98000.0],["2004-02-27",7.4141,7.4953,7.4101,7.4811,113200.0],["2004-03-01",7.3228,7.4506,7.3228,7.4446,118400.0],["2004-03-02",7.4446,7.5054,7.3837,7.408,108400.0],["2004-03-03",7.404,7.4851,7.3938,7.475,88400.0],["2004-03-04",7.475,7.5622,7.4547,7.5622,184000.0],["2004-03-05",7.546,7.7083,7.546,7.69,373600.0],["2004-03-08",7.6677,7.7083,7.479,7.4851,166400.0],["2004-03-09",7.4243,7.6109,7.4222,7.5358,171600.0],["2004-03-10",7.5561,7.6636,7.4527,7.4527,61600.0],["2004-03-11",7.4243,7.4892,7.3817,7.3837,155200.0],["2004-03-12",7.1809,7.3979,7.1809,7.3776,234000.0],["2004-03-15",7.3938,7.4182,7.3127,7.3127,110000.0],["2004-03-16",7.3127,7.3228,6.9679,7.0125,338000.0],["2004-03-17",7.0571,7.3837,7.0571,7.2823,130800.0],["2004-03-18",7.3026,7.3026,7.1403,7.2437,376400.0],["2004-03-19",7.2924,7.3208,7.2823,7.2904,308000.0],["2004-03-22",7.262,7.2701,7.2214,7.2539,92000.0],["2004-03-23",7.2539,7.3938,7.2539,7.333,160400.0],["2004-03-24",7.3127,7.3594,7.3026,7.3046,112000.0],["2004-03-25",7.3228,7.404,7.3026,7.3634,77600.0],["2004-03-26",7.3127,7.3512,7.2924,7.3289,84000.0],["2004-03-29",7.3431,7.5054,7.333,7.475,140800.0],["2004-03-30",7.475,7.6251,7.4669,7.6231,139600.0],["2004-03-31",7.5967,7.6007,7.5581,7.5865,122400.0],["2004-04-01",7.5663,7.6271,7.5663,7.5967,125200.0],["2004-04-02",7.6373,7.761,7.6373,7.7488,216800.0],["2004-04-05",7.7326,7.759,7.7225,7.7569,150400.0],["2004-04-06",7.7488,7.7488,7.7225,7.7326,182400.0],["2004-04-07",7.7326,7.8239,7.7285,7.8137,127600.0],["2004-04-08",7.7935,7.8705,7.7894,7.8705,167200.0],["2004-04-12",7.8401,7.8786,7.7995,7.8502,546800.0],["2004-04-13",7.8482,7.9598,7.8401,7.9273,337600.0],["2004-04-14",7.9273,7.9517,7.9111,7.9233,253600.0],["2004-04-15",7.9233,7.9395,7.9111,7.9314,159200.0],["2004-04-16",7.9111,7.9212,7.8949,7.9111,218000.0],["2004-04-19",7.8928,7.9539,7.8805,7.9539,136400.0],["2004-04-20",7.9539,8.0049,7.9254,7.9947,182000.0],["2004-04-21",7.9845,8.0355,7.96,8.0355,294000.0],["2004-04-22",8.0355,8.0355,7.9519,8.0253,394800.0],["2004-04-23",7.9743,7.9968,7.9641,7.9825,115200.0],["2004-04-26",7.9743,8.0131,7.9743,7.9845,144000.0],["2004-04-27",7.9845,8.0049,7.9641,8.0029,228800.0],["2004-04-28",7.9906,7.9906,7.9519,7.9641,148000.0],["2004-04-29",7.8724,7.9233,7.8622,7.9029,201200.0],["2004-04-30",7.9131,8.0049,7.8968,7.9131,127600.0],["2004-05-03",7.9029,7.9335,7.8805,7.905,86000.0],["2004-05-04",7.8928,7.9335,7.8724,7.9233,131200.0],["2004-05-05",7.9131,7.9335,7.8622,7.9029,133200.0],["2004-05-06",7.8826,7.9315,7.7908,7.9091,137600.0],["2004-05-07",7.8989,7.9335,7.75,7.852,185600.0],["2004-05-10",7.8316,7.8336,7.7092,7.7112,170800.0],["2004-05-11",7.701,7.7581,7.6786,7.6908,66800.0],["2004-05-12",7.6786,7.8622,7.5318,7.8622,133200.0],["2004-05-13",7.8622,7.8622,7.7296,7.75,83200.0],["2004-05-14",7.7337,7.7581,7.6174,7.6582,127200.0],["2004-05-17",7.6378,7.6378,7.5053,7.5848,78800.0],["2004-05-18",7.597,7.6378,7.542,7.5542,90800.0],["2004-05-19",7.5562,7.6664,7.5562,7.6276,167600.0],["2004-05-20",7.6337,7.6908,7.597,7.6276,44800.0],["2004-05-21",7.6378,7.6643,7.6174,7.6582,107600.0],["2004-05-24",7.6745,7.701,7.648,7.6521,56000.0],["2004-05-25",7.6541,7.8112,7.6174,7.8112,139200.0],["2004-05-26",7.801,7.801,7.7255,7.7785,33200.0],["2004-05-27",7.7785,7.801,7.7194,7.7357,57200.0],["2004-05-28",7.7459,7.8397,7.7459,7.752,44800.0],["2004-06-01",7.7398,7.7398,7.6378,7.7092,84800.0],["2004-06-02",7.7398,7.8418,7.7296,7.75,47200.0],["2004-06-03",7.75,7.7602,7.697,7.701,55600.0],["2004-06-04",7.6582,7.7092,7.6399,7.6439,96000.0],["2004-06-07",7.6643,7.7296,7.6133,7.6541,84400.0],["2004-06-08",7.6541,7.6684,7.5848,7.6072,66800.0],["2004-06-09",7.6072,7.6827,7.6072,7.6521,62800.0],["2004-06-10",7.6643,7.6868,7.648,7.6806,96400.0],["2004-06-14",7.6806,7.75,7.6786,7.7316,184800.0],["2004-06-15",7.699,7.9029,7.6745,7.9029,163600.0],["2004-06-16",7.8724,7.9845,7.852,7.9702,156800.0],["2004-06-17",7.9804,8.1171,7.9539,8.1171,124400.0],["2004-06-18",8.1191,8.2476,8.1171,8.1783,148800.0],["2004-06-21",8.1681,8.2558,8.1253,8.1477,91200.0],["2004-06-22",8.1375,8.2435,8.1069,8.2435,132400.0],["2004-06-23",8.2395,8.3598,8.1579,8.3598,128400.0],["2004-06-24",8.3598,8.8289,8.3598,8.6412,341200.0],["2004-06-25",8.627,8.627,8.1069,8.1069,379600.0],["2004-06-28",8.2191,8.5454,8.1783,8.2986,566000.0],["2004-06-29",8.2782,8.4903,8.1844,8.4454,303200.0],["2004-06-30",8.4454,8.627,8.4454,8.627,276400.0],["2004-07-01",8.6678,8.837,8.6678,8.786,309600.0],["2004-07-02",8.786,8.8329,8.6902,8.7045,275200.0],["2004-07-06",8.6677,8.6779,8.5311,8.5964,144800.0],["2004-07-07",8.6127,8.6881,8.4944,8.5291,124000.0],["2004-07-08",8.5291,8.5291,8.3006,8.3006,164000.0],["2004-07-09",8.3149,8.4618,8.2599,8.4556,147600.0],["2004-07-12",8.4352,8.4373,8.2497,8.268,93200.0],["2004-07-13",8.2599,8.3312,8.1885,8.2762,108800.0],["2004-07-14",8.2762,8.321,8.1987,8.2313,108000.0],["2004-07-15",8.2395,8.2864,8.2293,8.2599,115600.0],["2004-07-16",8.2599,8.27,8.1477,8.2007,102000.0],["2004-07-19",8.1905,8.1905,8.0654,8.1208,100400.0],["2004-07-20",8.1228,8.5082,8.0982,8.4836,229600.0],["2004-07-21",8.5082,8.5082,8.1351,8.1413,202800.0],["2004-07-22",8.131,8.133,7.8932,7.9834,130400.0],["2004-07-23",8.0039,8.0387,7.9034,7.9649,112000.0],["2004-07-26",7.9752,7.9895,7.5631,7.7292,165600.0],["2004-07-27",7.7292,7.9178,7.7292,7.8153,94000.0],["2004-07-28",7.7907,7.8399,7.6513,7.803,91200.0],["2004-07-29",7.8419,7.8624,7.7456,7.8624,124800.0],["2004-07-30",7.8563,7.8645,7.7702,7.8091,118000.0],["2004-08-02",7.7579,7.8522,7.6615,7.846,132800.0],["2004-08-03",7.8214,7.8727,7.7702,7.8542,149600.0],["2004-08-04",7.8276,7.9649,7.7907,7.9301,144000.0],["2004-08-05",7.9034,7.9506,7.6984,7.7333,117200.0],["2004-08-06",7.6923,7.6923,7.5652,7.5754,117200.0],["2004-08-09",7.6472,7.6779,7.5118,7.5549,105600.0],["2004-08-10",7.5447,7.6472,7.5406,7.6472,99600.0],["2004-08-11",7.5959,7.7743,7.5037,7.68,143200.0],["2004-08-12",7.6492,7.6718,7.5036,7.5057,78400.0],["2004-08-13",7.5488,7.7599,7.5488,7.5754,79600.0],["2004-08-16",7.5959,7.7046,7.5959,7.6554,124400.0],["2004-08-17",7.6759,7.6964,7.5877,7.6144,97600.0],["2004-08-18",7.5857,7.7394,7.5652,7.6841,224000.0],["2004-08-19",7.6472,7.8809,7.6164,7.8317,94800.0],["2004-08-20",7.8563,8.0264,7.7394,8.0264,133200.0],["2004-08-23",8.0162,8.0674,7.8276,7.8952,113200.0],["2004-08-24",7.9198,8.0572,7.8932,8.0469,100000.0],["2004-08-25",8.0674,8.1187,7.9957,8.0797,166800.0],["2004-08-26",8.0982,8.1331,8.0059,8.0162,178000.0],["2004-08-27",8.0264,8.1761,8.0264,8.1761,66000.0],["2004-08-30",8.1597,8.1802,8.049,8.1269,76000.0],["2004-08-31",8.1269,8.1987,8.051,8.1987,62400.0],["2004-09-01",8.17,8.3483,8.17,8.252,180800.0],["2004-09-02",8.2622,8.2827,8.1843,8.2007,244000.0],["2004-09-03",8.2048,8.2171,8.0962,8.0982,119200.0],["2004-09-07",8.0982,8.2007,8.0982,8.2007,182800.0],["2004-09-08",8.2007,8.2212,8.129,8.1946,83600.0],["2004-09-09",8.0818,8.211,8.0818,8.2007,251600.0],["2004-09-10",8.1905,8.2212,8.1597,8.211,71600.0],["2004-09-13",8.2171,8.2171,8.1802,8.2007,64400.0],["2004-09-14",8.1495,8.1905,8.1187,8.1187,91200.0],["2004-09-15",8.1228,8.1228,8.0777,8.1064,65200.0],["2004-09-16",8.1085,8.1495,8.0777,8.1392,68000.0],["2004-09-17",8.1515,8.1515,8.0367,8.0695,156800.0],["2004-09-20",8.0941,8.1474,8.0674,8.1085,61600.0],["2004-09-21",8.0982,8.2007,8.0572,8.1782,73200.0],["2004-09-22",8.1577,8.1577,7.9772,8.0059,83200.0],["2004-09-23",8.0264,8.051,7.9465,7.9998,66400.0],["2004-09-24",8.0018,8.0367,7.9649,7.9957,70400.0],["2004-09-27",8.0367,8.0367,7.8932,7.9055,83200.0],["2004-09-28",7.9055,8.2684,7.9055,8.2684,347200.0],["2004-09-29",8.2376,8.4262,8.2376,8.4262,100000.0],["2004-09-30",8.3647,8.5738,8.2253,8.5492,157000.0],["2004-10-01",8.5287,8.8322,8.4549,8.8281,163800.0],["2004-10-04",8.8281,9.1848,8.7748,9.1274,200800.0],["2004-10-05",9.1233,9.1274,8.9224,9.0659,419000.0],["2004-10-06",9.0208,9.1315,8.906,9.1274,125200.0],["2004-10-07",9.0413,9.0413,8.7748,8.8363,150800.0],["2004-10-08",8.7748,8.8568,8.7215,8.7215,99000.0],["2004-10-11",8.7215,8.865,8.6969,8.865,75800.0],["2004-10-12",8.8609,8.9265,8.7256,8.9019,70400.0],["2004-10-13",8.7994,8.824,8.6846,8.6928,114200.0],["2004-10-14",8.6722,8.7502,8.4139,8.4139,193800.0],["2004-10-15",8.4303,8.8896,8.4303,8.8814,153800.0],["2004-10-18",8.8402,8.8402,8.5805,8.8031,125200.0],["2004-10-19",8.9061,8.9638,8.6506,8.6547,638800.0],["2004-10-20",8.6547,8.7536,8.5434,8.6052,100000.0],["2004-10-21",8.6465,8.7165,8.4981,8.5558,142800.0],["2004-10-22",8.8113,8.9226,8.4115,8.4115,177000.0],["2004-10-25",8.3909,9.0462,8.3909,8.9926,254000.0],["2004-10-26",8.9968,9.2811,8.9926,9.2111,206600.0],["2004-10-27",9.1699,9.516,9.1699,9.516,231200.0],["2004-10-28",9.479,9.6562,9.3553,9.6026,245400.0],["2004-10-29",9.6026,9.6356,9.3883,9.4419,114200.0],["2004-11-01",9.4542,9.5779,9.38,9.4913,128600.0],["2004-11-02",9.4501,9.4748,9.3182,9.3759,122000.0],["2004-11-03",9.4377,9.582,9.4377,9.479,197600.0],["2004-11-04",9.479,9.5408,9.3883,9.5078,201000.0],["2004-11-05",9.5325,9.6644,9.446,9.446,117200.0],["2004-11-08",9.446,9.4913,9.3718,9.3924,110200.0],["2004-11-09",9.3965,9.4913,9.3759,9.4419,100800.0],["2004-11-10",9.4666,9.8705,9.3965,9.6809,166400.0],["2004-11-11",9.6809,9.6809,9.6273,9.6438,91600.0],["2004-11-12",9.6232,9.6809,9.5202,9.6809,46600.0],["2004-11-15",9.6644,9.6644,9.5325,9.6026,99400.0],["2004-11-16",9.652,9.652,9.3924,9.3924,104200.0],["2004-11-17",9.4584,9.6603,9.4542,9.5614,116400.0],["2004-11-18",9.5284,9.5614,9.3883,9.4542,106800.0],["2004-11-19",9.4377,9.4831,9.3718,9.4213,70400.0],["2004-11-22",9.4213,9.5202,9.3553,9.516,113800.0],["2004-11-23",9.4707,9.5696,9.3636,9.516,119800.0],["2004-11-24",9.5161,9.5367,9.4584,9.5367,99800.0],["2004-11-26",9.4954,9.5161,9.4625,9.4666,29400.0],["2004-11-29",9.479,9.6438,9.4542,9.6067,89600.0],["2004-11-30",9.6067,9.6768,9.5737,9.6356,96400.0],["2004-12-01",9.582,9.9776,9.5779,9.9323,230000.0],["2004-12-02",9.8911,9.8952,9.6727,9.7262,83400.0],["2004-12-03",9.7592,9.7633,9.6314,9.6644,130200.0],["2004-12-06",9.6644,9.7757,9.6026,9.7304,127800.0],["2004-12-07",9.718,9.8293,9.685,9.685,239800.0],["2004-12-08",9.6891,9.8087,9.685,9.7633,132800.0],["2004-12-09",9.7015,9.8911,9.685,9.8911,208600.0],["2004-12-10",9.9529,9.9529,9.6438,9.8087,351800.0],["2004-12-13",9.7881,9.9323,9.7757,9.8911,256600.0],["2004-12-14",9.8416,9.8952,9.8128,9.8911,142000.0],["2004-12-15",9.8622,9.9076,9.8087,9.8664,117600.0],["2004-12-16",9.8169,9.8458,9.5449,9.6438,125400.0],["2004-12-17",9.6644,9.6933,9.446,9.685,153200.0],["2004-12-20",9.6232,9.652,9.4419,9.5119,117200.0],["2004-12-21",9.5531,9.6397,9.3965,9.5037,162800.0],["2004-12-22",9.5037,9.5408,9.4419,9.4954,87200.0],["2004-12-23",9.4954,9.4996,9.3388,9.4419,75400.0],["2004-12-27",9.3759,9.4171,9.0751,9.1204,156600.0],["2004-12-28",9.108,9.6067,9.108,9.6067,318800.0],["2004-12-29",9.5614,10.3444,9.5614,10.3115,1097600.0],["2004-12-30",10.3032,10.5052,10.2373,10.2373,472800.0],["2004-12-31",10.2373,10.4021,10.1384,10.3156,365200.0],["2005-01-03",10.3032,10.5505,10.2867,10.4269,566000.0],["2005-01-04",10.4475,10.5505,10.4475,10.5093,513200.0],["2005-01-05",10.5093,10.6288,10.4475,10.5093,695800.0],["2005-01-06",10.5052,10.5917,10.4433,10.4969,435000.0],["2005-01-07",10.501,10.5546,10.4681,10.4681,326200.0],["2005-01-10",10.4269,10.6947,10.3279,10.6123,476200.0],["2005-01-11",10.5917,10.5917,10.3238,10.4887,187000.0],["2005-01-12",10.4475,10.5711,10.365,10.567,380400.0],["2005-01-13",10.5999,10.5999,10.4227,10.4887,364800.0],["2005-01-14",10.5218,10.588,10.4845,10.5135,423400.0],["2005-01-18",10.5135,10.7412,10.4721,10.6667,298600.0],["2005-01-19",10.6998,10.8778,10.6377,10.7867,348400.0],["2005-01-20",10.7619,10.8115,10.5756,10.646,190400.0],["2005-01-21",10.6791,10.7453,10.6128,10.7246,216400.0],["2005-01-24",10.7329,10.7329,10.5549,10.5715,244600.0],["2005-01-25",10.6087,10.6791,10.5715,10.6128,164600.0],["2005-01-26",10.617,10.6791,10.5797,10.5797,150400.0],["2005-01-27",10.5963,10.9357,10.588,10.7287,157200.0],["2005-01-28",10.7205,10.737,10.617,10.6832,131400.0],["2005-01-31",10.6667,10.8529,10.6667,10.8032,122000.0],["2005-02-01",10.8446,11.1758,10.7784,11.093,215000.0],["2005-02-02",11.0516,11.1095,10.8364,10.8984,265000.0],["2005-02-03",10.8571,10.9357,10.7494,10.9233,330400.0],["2005-02-04",10.9233,10.9274,10.8239,10.9274,282800.0],["2005-02-07",10.886,10.9895,10.8612,10.9812,100800.0],["2005-02-08",10.9647,10.9647,10.8157,10.9564,113600.0],["2005-02-09",10.9357,10.9605,10.8239,10.8281,215200.0],["2005-02-10",10.8115,10.8157,10.7205,10.766,169200.0],["2005-02-11",10.7701,10.9357,10.7122,10.8943,258400.0],["2005-02-14",10.915,10.9523,10.8239,10.8984,146800.0],["2005-02-15",10.8984,11.1302,10.886,11.122,329600.0],["2005-02-16",11.1013,11.2089,10.9688,11.1592,407200.0],["2005-02-17",11.1344,11.1344,10.9771,11.0723,168600.0],["2005-02-18",11.0723,11.0847,10.9771,10.9771,112400.0],["2005-02-22",10.9481,11.1344,10.8446,10.9771,299600.0],["2005-02-23",10.9523,11.0019,10.5632,10.5715,198800.0],["2005-02-24",10.4721,10.5218,10.3686,10.4307,233200.0],["2005-02-25",10.3686,10.6998,10.3479,10.6998,168800.0],["2005-02-28",10.4721,10.708,10.4721,10.6377,194200.0],["2005-03-01",10.617,10.6791,10.5135,10.5963,229600.0],["2005-03-02",10.5756,10.8239,10.5135,10.5673,136600.0],["2005-03-03",10.617,10.646,10.41,10.468,81800.0],["2005-03-04",10.4928,10.708,10.4845,10.6956,66800.0],["2005-03-07",10.4514,10.6832,10.4514,10.5839,135600.0],["2005-03-08",10.5466,10.5466,10.2817,10.3065,100000.0],["2005-03-09",10.2858,10.3935,10.2279,10.2527,105800.0],["2005-03-10",10.2858,10.3397,10.0375,10.0416,102000.0],["2005-03-11",10.0168,10.0375,9.934,10.0251,166600.0],["2005-03-14",9.9754,10.0872,9.934,9.9713,173400.0],["2005-03-15",10.0127,10.0789,9.934,9.9382,88200.0],["2005-03-16",9.9382,9.9713,9.8057,9.843,189000.0],["2005-03-17",9.8844,10.0375,9.843,9.9754,147800.0],["2005-03-18",10.0499,10.0499,9.8223,9.8968,379200.0],["2005-03-21",9.934,9.9961,9.814,9.9299,165000.0],["2005-03-22",9.9754,10.0168,9.7271,9.7395,92400.0],["2005-03-23",9.7271,9.7478,9.6236,9.636,101600.0],["2005-03-24",9.636,9.9671,9.636,9.814,178600.0],["2005-03-28",9.8347,9.8595,9.7395,9.8016,130600.0],["2005-03-29",9.8016,10.0375,9.785,9.8595,155400.0],["2005-03-30",9.8926,10.232,9.8926,10.232,109200.0],["2005-03-31",10.1741,10.1741,9.7271,9.8926,176400.0],["2005-04-01",9.8926,9.934,9.7064,9.7685,106000.0],["2005-04-04",9.7891,10.2113,9.7064,10.1617,207600.0],["2005-04-05",10.1617,10.3065,10.0251,10.232,184800.0],["2005-04-06",10.2238,10.2238,9.7685,9.8057,146400.0],["2005-04-07",9.9133,10.2693,9.9133,10.1658,155200.0],["2005-04-08",10.1824,10.2238,9.8926,9.8926,158000.0],["2005-04-11",9.9009,10.141,9.8926,9.9589,169800.0],["2005-04-12",9.9299,10.2858,9.7726,10.2858,194200.0],["2005-04-13",10.2817,10.2859,9.9671,10.0085,143600.0],["2005-04-14",9.934,9.934,9.7974,9.7974,146200.0],["2005-04-15",9.7974,9.8843,9.665,9.7643,149600.0],["2005-04-18",9.7602,9.8724,9.6396,9.7227,107000.0],["2005-04-19",9.8267,9.8891,9.652,9.8558,302200.0],["2005-04-20",9.8017,9.8309,9.5231,9.6104,142400.0],["2005-04-21",9.9806,11.3113,9.9806,11.0618,727400.0],["2005-04-22",11.0743,11.2157,10.6917,11.0659,259800.0],["2005-04-25",10.9786,11.2697,10.8622,10.9162,200800.0],["2005-04-26",10.8747,11.041,10.7374,10.7457,221400.0],["2005-04-27",10.7457,11.2032,10.7291,11.0743,141200.0],["2005-04-28",11.0202,11.1366,10.7956,10.8331,226800.0],["2005-04-29",11.0618,11.0618,10.7,10.9537,257800.0],["2005-05-02",11.0327,11.2531,10.9953,11.2489,288000.0],["2005-05-03",11.0618,11.5192,11.0576,11.4818,338000.0],["2005-05-04",11.2281,11.5525,11.2281,11.4776,309000.0],["2005-05-05",11.4361,11.6107,11.4361,11.6107,195600.0],["2005-05-06",11.619,11.619,11.486,11.54,149400.0],["2005-05-09",11.6024,11.9309,11.4069,11.9309,325800.0],["2005-05-10",11.8727,11.8769,11.7022,11.8311,221000.0],["2005-05-11",11.8186,11.9143,11.5816,11.8436,95800.0],["2005-05-12",11.8644,12.0141,11.5941,11.619,223600.0],["2005-05-13",11.644,11.644,11.2323,11.3778,255400.0],["2005-05-16",11.3321,11.5608,11.2905,11.5608,213200.0],["2005-05-17",11.4984,11.748,11.3321,11.6523,180600.0],["2005-05-18",11.7272,11.9018,11.7272,11.8103,235000.0],["2005-05-19",11.7895,11.8519,11.5858,11.7979,176000.0],["2005-05-20",11.7979,11.7979,11.5816,11.6856,92600.0],["2005-05-23",11.644,11.7646,11.644,11.7105,141600.0],["2005-05-24",11.748,11.748,11.5816,11.644,118600.0],["2005-05-25",11.6024,11.6689,11.3737,11.4943,122600.0],["2005-05-26",11.4984,11.8062,11.3737,11.7313,173600.0],["2005-05-27",11.7313,11.7521,11.4693,11.6066,136000.0],["2005-05-31",11.6648,11.6648,11.4319,11.5774,542800.0],["2005-06-01",11.5442,11.6274,11.5234,11.5816,593000.0],["2005-06-02",11.54,11.5567,11.4361,11.4984,239000.0],["2005-06-03",11.4153,11.54,11.3321,11.4069,228800.0],["2005-06-06",11.1533,11.4319,11.1034,11.4153,215000.0],["2005-06-07",11.2281,11.5483,11.2073,11.4444,145000.0],["2005-06-08",11.486,11.4984,11.3279,11.4984,156600.0],["2005-06-09",11.4568,11.6773,11.3945,11.6606,282600.0],["2005-06-10",11.4984,11.5899,11.4194,11.5899,261800.0],["2005-06-13",11.5691,11.7687,11.5691,11.7604,216800.0],["2005-06-14",11.7272,11.8852,11.644,11.8852,165400.0],["2005-06-15",11.8103,12.0141,11.7771,12.0141,242400.0],["2005-06-16",11.9226,11.9309,11.7563,11.881,274600.0],["2005-06-17",11.881,11.9351,11.7895,11.827,816200.0],["2005-06-20",11.8062,11.8935,11.7854,11.8186,146200.0],["2005-06-21",11.7895,11.8977,11.7604,11.7937,276200.0],["2005-06-22",11.8436,11.8977,11.748,11.8685,169600.0],["2005-06-23",11.827,11.9268,11.8228,11.8519,242200.0],["2005-06-24",11.8103,11.8436,11.6357,11.6357,303800.0],["2005-06-27",11.5317,11.8353,11.5192,11.644,178800.0],["2005-06-28",11.6731,11.8519,11.644,11.8519,165400.0],["2005-06-29",11.7937,11.8769,11.7064,11.7687,113600.0],["2005-06-30",11.8103,11.8519,11.6648,11.6648,141800.0],["2005-07-01",11.7064,11.7064,11.5608,11.6856,120600.0],["2005-07-05",11.6565,11.8935,11.6565,11.8935,161600.0],["2005-07-06",11.8353,11.8852,11.7895,11.8145,125200.0],["2005-07-07",11.6523,11.8935,11.5192,11.8519,283000.0],["2005-07-08",11.8311,12.0973,11.7687,12.0598,205800.0],["2005-07-11",12.0474,12.1638,11.9517,12.0598,283600.0],["2005-07-12",12.0183,12.0598,11.8852,12.0598,258600.0],["2005-07-13",12.0391,12.0391,11.3654,11.6814,143600.0],["2005-07-14",11.748,11.7854,11.3778,11.4569,104800.0],["2005-07-15",11.3737,11.7022,11.3737,11.5858,170600.0],["2005-07-18",11.5524,11.7319,11.4897,11.4939,123800.0],["2005-07-19",11.5858,11.6734,11.4814,11.4981,208800.0],["2005-07-20",11.4062,11.6776,11.377,11.6066,181200.0],["2005-07-21",11.5023,11.5023,10.7508,11.0263,375600.0],["2005-07-22",11.0514,11.3979,11.0221,11.3979,454200.0],["2005-07-25",11.4814,11.5649,11.3144,11.4438,443600.0],["2005-07-26",11.3979,11.4188,10.9971,11.2726,427000.0],["2005-07-27",11.2518,11.448,11.1557,11.3102,170200.0],["2005-07-28",11.3436,11.4146,11.2309,11.3227,133400.0],["2005-07-29",11.281,11.5607,11.1683,11.4856,237200.0],["2005-08-01",11.5023,11.5983,11.3561,11.3728,254400.0],["2005-08-02",11.377,11.6275,11.281,11.6108,182200.0],["2005-08-03",11.5565,11.5732,11.4188,11.4856,243800.0],["2005-08-04",11.3979,11.4271,11.1808,11.306,300000.0],["2005-08-05",11.306,11.306,11.1056,11.2977,190200.0],["2005-08-08",11.2977,11.3144,10.9762,11.1683,196400.0],["2005-08-09",11.2309,11.3937,11.1808,11.2309,143400.0],["2005-08-10",11.2267,11.4229,10.9887,11.0681,183200.0],["2005-08-11",11.0263,11.3144,11.0263,11.2768,72600.0],["2005-08-12",11.1933,11.1933,10.8468,11.114,140600.0],["2005-08-15",11.0639,11.3019,10.9929,11.2893,219600.0],["2005-08-16",11.2726,11.2726,10.8635,10.972,258200.0],["2005-08-17",10.9178,11.0514,10.8343,10.9846,137000.0],["2005-08-18",10.9595,10.9595,10.7549,10.8718,129000.0],["2005-08-19",10.8134,10.8885,10.7382,10.8677,100200.0],["2005-08-22",10.8844,11.0889,10.805,11.0764,130200.0],["2005-08-23",11.1056,11.2225,10.8426,11.1975,215600.0],["2005-08-24",11.21,11.3687,11.0639,11.2309,168400.0],["2005-08-25",11.1599,11.3728,11.1599,11.3102,170800.0],["2005-08-26",11.2601,11.3144,10.9094,11.1891,238400.0],["2005-08-29",11.1474,11.3812,11.1349,11.3645,111000.0],["2005-08-30",11.3645,11.6108,11.2726,11.5774,218600.0],["2005-08-31",11.6066,11.878,11.5816,11.8363,234400.0],["2005-09-01",11.8154,12.0409,11.5649,11.7361,144800.0],["2005-09-02",11.7277,11.8697,11.4772,11.8571,162000.0],["2005-09-06",11.8363,12.283,11.8363,12.1494,306000.0],["2005-09-07",12.045,12.1703,11.9323,12.0116,334600.0],["2005-09-08",11.9532,12.1035,11.9532,12.0659,371600.0],["2005-09-09",12.0659,12.1285,12.0241,12.1285,183000.0],["2005-09-12",12.0951,12.1452,12.0241,12.1118,223600.0],["2005-09-13",12.1076,12.1118,11.7695,11.8697,268800.0],["2005-09-14",11.8697,11.9114,11.7653,11.8571,136400.0],["2005-09-15",11.878,11.9114,11.6484,11.9114,412200.0],["2005-09-16",11.9866,12.1911,11.949,12.1911,418200.0],["2005-09-19",12.1911,12.1995,11.974,12.0158,170800.0],["2005-09-20",12.0241,12.1577,11.974,12.0826,279800.0],["2005-09-21",12.0617,12.1703,11.6985,11.807,166600.0],["2005-09-22",11.7778,12.2746,11.7778,12.1076,181200.0],["2005-09-23",12.0826,12.1786,11.9532,12.1285,221200.0],["2005-09-26",12.141,12.2997,12.0283,12.2746,387400.0],["2005-09-27",12.2329,12.3623,12.0617,12.3164,159000.0],["2005-09-28",12.3164,12.521,12.1619,12.379,206000.0],["2005-09-29",12.3582,12.4751,12.045,12.4542,161600.0],["2005-09-30",12.4417,12.4417,12.2412,12.3874,223000.0],["2005-10-03",12.354,12.3957,12.212,12.3206,165000.0],["2005-10-04",12.3498,12.3581,12.2329,12.2705,241600.0],["2005-10-05",12.2621,12.3707,11.8571,11.8738,303200.0],["2005-10-06",11.8697,12.0367,11.6108,11.7778,279400.0],["2005-10-07",11.8321,12.0033,11.7778,11.8488,290000.0],["2005-10-10",11.8905,11.9323,11.5524,11.6275,152200.0],["2005-10-11",11.6442,11.8488,11.4396,11.4689,153800.0],["2005-10-12",11.448,11.5482,11.1098,11.4188,378200.0],["2005-10-13",11.3979,11.5816,11.2643,11.448,165400.0],["2005-10-14",11.5106,11.6818,11.377,11.6233,189800.0],["2005-10-17",11.5982,11.6192,11.4263,11.464,250800.0],["2005-10-18",11.4808,11.4808,11.2753,11.3214,167400.0],["2005-10-19",11.2585,11.6443,11.2376,11.4892,235400.0],["2005-10-20",11.3214,11.3214,7.7908,9.8245,3128800.0],["2005-10-21",9.8245,10.0174,9.7322,9.9629,483800.0],["2005-10-24",10.0048,10.0048,9.6442,9.7826,353400.0],["2005-10-25",9.8035,9.8035,9.4765,9.6861,364400.0],["2005-10-26",9.6777,9.8329,9.6442,9.7197,437400.0],["2005-10-27",9.6987,9.9167,9.6023,9.7784,502000.0],["2005-10-28",9.8329,10.0216,9.7197,10.0048,339000.0],["2005-10-31",10.0383,10.1012,9.9335,10.0551,273200.0],["2005-11-01",9.9796,9.9838,9.8161,9.8622,213200.0],["2005-11-02",9.8748,10.248,9.858,10.1264,245200.0],["2005-11-03",10.1054,10.3444,9.9671,9.9922,269800.0],["2005-11-04",9.9922,10.0635,9.8371,9.9712,146000.0],["2005-11-07",9.9712,10.5457,9.9712,10.4618,186400.0],["2005-11-08",10.4199,10.6463,10.2983,10.5667,282000.0],["2005-11-09",10.5247,10.6715,10.3151,10.3864,212800.0],["2005-11-10",10.4409,10.5247,10.2648,10.4409,180000.0],["2005-11-11",10.4283,10.5918,10.399,10.5457,207400.0],["2005-11-14",10.5876,10.6505,10.4912,10.6505,174000.0],["2005-11-15",10.6505,10.7344,10.5247,10.6086,157800.0],["2005-11-16",10.6505,10.6505,10.5289,10.6086,199800.0],["2005-11-17",10.6505,10.9818,10.4535,10.9734,377400.0],["2005-11-18",11.0782,11.0782,10.7973,10.856,222000.0],["2005-11-21",10.8392,10.8602,10.357,10.8099,355000.0],["2005-11-22",10.7679,10.856,10.2522,10.5667,747200.0],["2005-11-23",10.5667,10.5876,10.5038,10.5164,410000.0],["2005-11-25",10.5247,10.6338,10.4409,10.6002,64400.0],["2005-11-28",10.5751,10.5751,10.0845,10.4409,608400.0],["2005-11-29",10.5038,10.5331,10.3444,10.3444,173600.0],["2005-11-30",10.3444,10.5415,10.3444,10.4702,231000.0],["2005-12-01",10.5247,10.6044,10.2773,10.5247,236800.0],["2005-12-02",10.5038,10.7931,10.4409,10.7638,121800.0],["2005-12-05",10.7596,10.7637,10.5541,10.6799,166600.0],["2005-12-06",10.7428,10.7847,10.4409,10.4493,98800.0],["2005-12-07",10.399,10.4828,10.2354,10.3193,168600.0],["2005-12-08",10.2941,10.4157,10.1683,10.2773,163600.0],["2005-12-09",10.2522,10.3444,10.097,10.3444,381600.0],["2005-12-12",10.3361,10.3486,10.1851,10.3109,234600.0],["2005-12-13",10.2857,10.3612,10.1516,10.2899,180600.0],["2005-12-14",10.2899,10.3361,10.1641,10.2396,407000.0],["2005-12-15",10.2312,10.2312,10.0845,10.2228,232200.0],["2005-12-16",10.2396,10.3151,10.1725,10.2732,453400.0],["2005-12-19",10.2522,10.3486,10.1893,10.2396,205400.0],["2005-12-20",10.2354,10.4031,10.2103,10.2396,202000.0],["2005-12-21",10.2815,10.5583,10.2396,10.5164,227400.0],["2005-12-22",10.5206,10.6757,10.4073,10.5583,187400.0],["2005-12-23",10.5876,10.6547,10.5247,10.5793,61400.0],["2005-12-27",10.6086,10.6547,10.2522,10.3654,210600.0],["2005-12-28",10.378,10.4577,10.3151,10.4451,70800.0],["2005-12-29",10.4451,10.6044,10.4451,10.487,120400.0],["2005-12-30",10.4828,10.596,10.4618,10.4954,250400.0],["2006-01-03",10.5457,10.8853,10.4115,10.8434,309000.0],["2006-01-04",10.7847,10.8141,10.5289,10.6086,216800.0],["2006-01-05",10.5876,10.7554,10.5876,10.6463,154600.0],["2006-01-06",10.6715,10.6967,10.5667,10.638,127800.0],["2006-01-09",10.638,10.7805,10.6128,10.7302,259200.0],["2006-01-10",10.6925,10.8728,10.6757,10.8392,183000.0],["2006-01-11",10.8392,11.6988,10.7134,11.573,1141200.0],["2006-01-12",11.5311,12.4116,11.464,12.1349,1367000.0],["2006-01-13",12.0633,12.1349,11.7896,11.8823,529800.0],["2006-01-17",11.7896,12.4212,11.756,12.3581,679400.0],["2006-01-18",12.3707,12.6233,12.3202,12.5854,702200.0],["2006-01-19",12.5854,12.8212,12.556,12.817,818000.0],["2006-01-20",12.8633,12.8633,12.6528,12.7454,314000.0],["2006-01-23",12.7833,12.817,12.6149,12.716,353400.0],["2006-01-24",12.7454,13.0949,12.7244,12.9139,306200.0],["2006-01-25",12.8675,12.9139,12.6612,12.7791,205800.0],["2006-01-26",12.7581,12.9602,12.7581,12.8423,277400.0],["2006-01-27",12.8423,13.0823,12.8423,13.0191,517400.0],["2006-01-30",12.9265,13.0402,12.5644,12.7581,595200.0],["2006-01-31",12.6739,12.8633,12.3539,12.8549,673800.0],["2006-02-01",12.8296,13.0907,12.8002,13.0107,299400.0],["2006-02-02",12.9644,13.0318,12.6318,12.7539,205200.0],["2006-02-03",12.7118,12.8339,12.6318,12.716,90000.0],["2006-02-06",12.7496,12.7496,12.3581,12.5896,159600.0],["2006-02-07",12.5686,12.6275,12.3033,12.4044,189400.0],["2006-02-08",12.4675,12.4675,12.2191,12.2991,201400.0],["2006-02-09",12.3581,12.5265,12.1686,12.1896,213600.0],["2006-02-10",12.1896,12.3454,11.9791,12.2444,155000.0],["2006-02-13",12.2654,12.4339,12.1475,12.257,293200.0],["2006-02-14",12.2107,12.4886,12.2023,12.4086,272800.0],["2006-02-15",12.3496,12.9223,12.2991,12.9223,251600.0],["2006-02-16",12.9265,13.4276,12.8633,13.3307,294800.0],["2006-02-17",13.3476,13.3476,13.0865,13.2381,306000.0],["2006-02-21",13.2381,13.3686,12.7454,13.3602,455400.0],["2006-02-22",13.3686,13.7181,13.3644,13.5707,208000.0],["2006-02-23",13.5244,14.0802,13.3307,13.7981,466800.0],["2006-02-24",13.7391,13.8402,13.6002,13.8023,391000.0],["2006-02-27",13.7855,13.8318,13.676,13.6928,227000.0],["2006-02-28",13.6844,13.7349,13.5328,13.596,215600.0],["2006-03-01",13.5833,13.8149,13.5791,13.8107,164800.0],["2006-03-02",13.7644,13.8865,13.5623,13.777,184800.0],["2006-03-03",13.7686,13.8949,13.596,13.7686,187600.0],["2006-03-06",13.3686,13.7686,13.3686,13.4907,192200.0],["2006-03-07",13.4486,13.457,13.2381,13.3812,174200.0],["2006-03-08",13.3391,13.3476,13.116,13.2086,144200.0],["2006-03-09",13.2254,13.3897,13.0781,13.1623,176600.0],["2006-03-10",13.1497,13.1581,12.9728,13.137,190200.0],["2006-03-13",13.1581,13.2633,12.9981,13.1244,195000.0],["2006-03-14",13.0528,13.137,12.897,13.0486,300600.0],["2006-03-15",13.0486,13.1328,12.9391,13.1328,158600.0],["2006-03-16",13.1328,13.2886,13.0444,13.2844,164400.0],["2006-03-17",13.3181,13.4023,13.2507,13.3897,1182400.0],["2006-03-20",13.4318,13.5118,13.3054,13.4444,425600.0],["2006-03-21",13.4739,13.7223,13.4444,13.5918,430600.0],["2006-03-22",13.6002,13.7897,13.537,13.7391,199800.0],["2006-03-23",13.7644,13.9202,13.5454,13.8949,258600.0],["2006-03-24",13.916,14.0339,13.8528,14.017,261400.0],["2006-03-27",13.916,14.0255,13.8739,14.0212,202400.0],["2006-03-28",13.9918,14.076,13.8444,13.8991,185200.0],["2006-03-29",13.8486,14.3581,13.7686,14.3539,250800.0],["2006-03-30",14.3413,14.4213,14.2107,14.3876,238600.0],["2006-03-31",14.4465,14.6191,14.3581,14.6191,302400.0],["2006-04-03",14.5602,14.6234,14.3497,14.4423,454400.0],["2006-04-04",14.3792,14.7118,14.2991,14.657,404000.0],["2006-04-05",14.6528,14.8381,14.5518,14.7497,293000.0],["2006-04-06",14.7455,14.7623,14.6528,14.7623,295400.0],["2006-04-07",14.7539,14.817,14.6318,14.7497,405200.0],["2006-04-10",14.737,14.737,14.3876,14.4591,310200.0],["2006-04-11",14.476,14.476,14.0591,14.2528,391200.0],["2006-04-12",14.2107,14.2612,14.1055,14.2402,214600.0],["2006-04-13",14.1981,14.3581,13.9623,14.236,341000.0],["2006-04-17",14.2106,14.274,14.0881,14.143,435600.0],["2006-04-18",14.143,14.4135,14.143,14.367,260400.0],["2006-04-19",14.3628,14.4092,14.2402,14.3881,437600.0],["2006-04-20",14.367,14.4726,14.2613,14.367,712800.0],["2006-04-21",14.4304,14.4304,14.0289,14.0923,881600.0],["2006-04-24",14.0627,14.2402,13.9444,14.2106,562400.0],["2006-04-25",14.2106,14.2909,14.1134,14.2233,541000.0],["2006-04-26",14.2191,14.3839,14.1937,14.2825,272000.0],["2006-04-27",14.5571,14.8572,14.4304,14.8064,579600.0],["2006-04-28",14.9121,15.1741,14.6966,15.0515,563600.0],["2006-05-01",15.5079,15.6389,15.1825,15.2121,1082400.0],["2006-05-02",15.322,15.4022,15.1065,15.3642,622600.0],["2006-05-03",15.3811,15.4656,15.2501,15.4191,347400.0],["2006-05-04",15.4234,15.4614,15.3389,15.4234,208200.0],["2006-05-05",15.4445,16.0445,15.4234,15.8248,592800.0],["2006-05-08",15.8459,15.8502,15.5459,15.6093,274400.0],["2006-05-09",15.5248,15.829,15.491,15.7403,404800.0],["2006-05-10",15.7403,15.9727,15.6642,15.9727,469800.0],["2006-05-11",15.9769,16.0023,15.2966,15.4191,300800.0],["2006-05-12",15.2121,15.5248,15.2121,15.2206,230200.0],["2006-05-15",15.1276,15.2544,14.8783,15.2121,285200.0],["2006-05-16",15.2543,15.4572,15.2121,15.2712,161400.0],["2006-05-17",15.1867,15.4234,15.1318,15.1867,254600.0],["2006-05-18",15.2036,15.3262,14.8825,14.9374,241000.0],["2006-05-19",14.8614,15.1698,14.8107,15.0684,210800.0],["2006-05-22",14.8022,15.136,14.7135,14.9332,220000.0],["2006-05-23",15.0388,15.1572,14.7135,14.7219,240800.0],["2006-05-24",14.6797,14.7938,14.1642,14.705,374600.0],["2006-05-25",14.8107,14.9839,14.6247,14.8064,247000.0],["2006-05-26",14.8783,14.9755,14.6205,14.7008,203600.0],["2006-05-30",14.629,14.6501,14.1811,14.2106,248200.0],["2006-05-31",14.2402,14.4008,13.9571,14.3754,400200.0],["2006-06-01",14.3754,14.9079,14.3501,14.9079,207600.0],["2006-06-02",14.9797,15.0431,14.7092,14.8529,156200.0],["2006-06-05",14.8191,14.8191,14.2233,14.367,305000.0],["2006-06-06",14.4008,14.5149,14.1557,14.4473,278400.0],["2006-06-07",14.4684,14.8571,14.3247,14.3585,257200.0],["2006-06-08",14.3163,14.7473,14.0247,14.6416,402400.0],["2006-06-09",14.6459,14.7726,14.3543,14.536,283600.0],["2006-06-12",14.5233,14.536,14.1599,14.3247,253800.0],["2006-06-13",14.3078,14.9417,14.2444,14.6036,447800.0],["2006-06-14",14.6121,15.7065,14.6121,15.6515,699400.0],["2006-06-15",15.6558,15.698,14.7515,15.2332,880800.0],["2006-06-16",15.1276,15.1487,14.5952,14.6712,1115000.0],["2006-06-19",14.6712,14.705,14.367,14.4304,339200.0],["2006-06-20",14.4135,14.6459,14.367,14.4642,364400.0],["2006-06-21",14.4473,14.7895,14.2825,14.5698,395600.0],["2006-06-22",14.4937,14.5783,14.1599,14.2951,640800.0],["2006-06-23",14.3289,14.3289,13.8388,13.9867,620200.0],["2006-06-26",14.0627,14.6205,14.0543,14.6121,564000.0],["2006-06-27",14.5783,14.667,14.4726,14.5614,474600.0],["2006-06-28",14.6839,14.8614,14.5783,14.8614,532600.0],["2006-06-29",14.9881,15.4234,14.9374,15.36,424800.0],["2006-06-30",15.4656,15.5459,15.2121,15.3304,308800.0],["2006-07-03",15.2332,15.2755,14.9966,15.2079,352600.0],["2006-07-05",15.1445,15.2924,15.0853,15.2543,329200.0],["2006-07-06",15.1952,15.3177,15.0642,15.1698,276400.0],["2006-07-07",15.1065,15.2121,14.7515,14.8022,207000.0],["2006-07-10",14.8022,14.8529,14.5064,14.5529,292800.0],["2006-07-11",14.5149,14.6628,14.2698,14.5783,287600.0],["2006-07-12",14.5233,14.5233,14.2613,14.2782,372200.0],["2006-07-13",14.2022,14.2022,13.674,13.7331,393000.0],["2006-07-14",13.7205,13.7712,13.281,13.5345,544200.0],["2006-07-17",13.543,13.6872,13.4031,13.6279,217800.0],["2006-07-18",13.6321,13.9969,13.6321,13.946,338400.0],["2006-07-19",13.9714,15.0106,13.9714,14.8706,959000.0],["2006-07-20",15.5874,15.9055,15.3753,15.5323,1124400.0],["2006-07-21",15.422,16.02,15.0827,15.9055,1132800.0],["2006-07-24",15.9055,16.9574,15.9055,16.6478,1102200.0],["2006-07-25",16.6266,16.8386,16.1388,16.2491,634400.0],["2006-07-26",16.1218,16.3297,15.9607,16.1855,641800.0],["2006-07-27",16.1939,16.3297,15.7104,15.7698,649800.0],["2006-07-28",15.7995,16.2533,15.7995,16.2533,428800.0],["2006-07-31",16.1049,16.6478,16.0328,16.4569,370400.0],["2006-08-01",16.4739,16.4739,15.8801,16.3254,376800.0],["2006-08-02",16.4315,16.4315,15.8631,15.9691,258000.0],["2006-08-03",15.8631,16.7538,15.6722,16.3721,761000.0],["2006-08-04",16.5842,16.6181,15.545,15.914,664600.0],["2006-08-07",15.7995,15.8504,15.4474,15.808,417000.0],["2006-08-08",15.6765,15.6765,15.0742,15.2354,332600.0],["2006-08-09",15.3966,15.7528,15.3244,15.4305,501800.0],["2006-08-10",15.3075,15.8843,15.2651,15.7359,378400.0],["2006-08-11",15.791,15.8843,15.545,15.808,322000.0],["2006-08-14",15.9098,16.1176,15.3796,15.5238,356600.0],["2006-08-15",15.8419,16.1558,15.7359,16.02,408400.0],["2006-08-16",16.16,16.3551,15.9479,16.2873,239800.0],["2006-08-17",16.2236,16.4612,16.0964,16.1855,276200.0],["2006-08-18",16.266,16.3042,15.8673,16.2236,122800.0],["2006-08-21",16.2151,16.5969,16.2109,16.2957,446600.0],["2006-08-22",16.2236,16.3297,16.1388,16.2873,274800.0],["2006-08-23",16.3085,16.3806,16.1346,16.2745,259400.0],["2006-08-24",16.3085,16.5757,16.1643,16.406,296400.0],["2006-08-25",16.4272,16.5842,16.1685,16.2024,389200.0],["2006-08-28",16.2151,16.5205,16.0497,16.4357,320600.0],["2006-08-29",16.4993,16.7411,16.3339,16.6563,493600.0],["2006-08-30",16.7411,17.0931,16.5333,16.5884,680800.0],["2006-08-31",16.6351,17.0041,16.5417,16.9277,828200.0],["2006-09-01",17.0507,17.6021,17.0507,17.3943,563600.0],["2006-09-05",17.7081,17.9796,17.4833,17.5554,877600.0],["2006-09-06",17.39,17.5385,17.0634,17.2925,434400.0],["2006-09-07",17.1483,17.2925,16.8132,16.8556,608800.0],["2006-09-08",16.9023,17.1313,16.7878,16.9489,600000.0],["2006-09-11",16.9023,17.4367,16.7538,17.3349,353400.0],["2006-09-12",17.3349,17.776,17.3349,17.7675,647600.0],["2006-09-13",17.8142,18.0941,17.7081,17.8015,364600.0],["2006-09-14",17.8099,18.0729,17.8099,17.9414,505800.0],["2006-09-15",17.9414,18.0559,17.5258,17.7506,829200.0],["2006-09-18",17.9202,17.9457,17.4367,17.547,474400.0],["2006-09-19",17.4961,17.4961,15.9904,16.6393,2014000.0],["2006-09-20",16.775,17.0083,16.529,16.8302,619200.0],["2006-09-21",16.9235,16.9913,16.4654,16.563,597800.0],["2006-09-22",16.5417,16.5502,15.9946,16.2788,462000.0],["2006-09-25",16.2236,16.5205,15.9691,16.5205,515600.0],["2006-09-26",16.4993,16.9913,16.4866,16.9023,673200.0],["2006-09-27",16.9023,17.0634,16.7538,16.9489,793400.0],["2006-09-28",17.0634,17.178,16.7453,16.9235,948200.0],["2006-09-29",16.8811,16.9532,16.6435,16.6563,621600.0],["2006-10-02",16.6054,16.792,16.2957,16.3381,674400.0],["2006-10-03",16.2533,16.5926,16.1176,16.2448,651600.0],["2006-10-04",16.16,16.6096,16.1388,16.4569,678000.0],["2006-10-05",16.4993,16.9235,16.4993,16.9192,943400.0],["2006-10-06",16.915,17.1313,16.7538,17.0507,548800.0],["2006-10-09",17.0719,17.3434,16.9913,17.0719,595400.0],["2006-10-10",17.1271,17.4749,17.0338,17.3052,366800.0],["2006-10-11",17.3052,17.3773,16.8514,16.9574,215600.0],["2006-10-12",17.0507,17.6021,17.0507,17.5427,286000.0],["2006-10-13",17.6021,17.81,17.5173,17.5894,221400.0],["2006-10-16",17.6107,18.0914,17.6107,17.9383,382400.0],["2006-10-17",17.8319,18.0702,17.6404,17.9766,411600.0],["2006-10-18",18.0617,18.2446,17.7851,17.8277,309800.0],["2006-10-19",17.8362,18.0447,17.7936,17.9255,366000.0],["2006-10-20",18.0191,18.0829,17.7894,17.8106,293000.0],["2006-10-23",17.9553,18.4531,17.7681,17.8064,801000.0],["2006-10-24",17.7638,17.8745,17.6745,17.8447,317800.0],["2006-10-25",17.7851,18.2531,17.7851,18.2404,442000.0],["2006-10-26",18.3467,18.4999,18.1042,18.2702,706400.0],["2006-10-27",18.2659,18.2957,17.9596,18.0404,325000.0],["2006-10-30",18.0319,18.2531,17.8404,18.2021,228000.0],["2006-10-31",18.2446,18.2659,17.6958,17.8872,278200.0],["2006-11-01",17.8277,18.0617,17.3426,17.3426,368800.0],["2006-11-02",17.7638,19.1211,17.7638,18.9935,1093400.0],["2006-11-03",19.0616,19.7849,18.8105,19.0743,478000.0],["2006-11-06",19.6147,19.8742,19.2573,19.6785,734200.0],["2006-11-07",19.8487,20.4869,19.7466,20.0189,695800.0],["2006-11-08",19.9976,21.1464,19.9125,20.9592,880400.0],["2006-11-09",21.0613,21.0868,20.5167,20.6784,1307200.0],["2006-11-10",20.6146,20.9167,20.4997,20.8656,585000.0],["2006-11-13",20.8656,21.0613,20.5848,20.6954,688400.0],["2006-11-14",20.6486,21.2613,20.3848,21.24,855600.0],["2006-11-15",21.2102,21.891,21.0188,21.4783,729000.0],["2006-11-16",21.5719,21.7506,21.2996,21.6357,513400.0],["2006-11-17",21.6314,21.7804,21.2698,21.3208,446000.0],["2006-11-20",21.4017,21.6953,21.3592,21.657,456400.0],["2006-11-21",21.5889,21.6527,20.9081,21.0996,683000.0],["2006-11-22",21.1847,21.2315,20.7422,20.7635,419200.0],["2006-11-24",20.5507,21.257,20.5422,21.2443,179400.0],["2006-11-27",21.1379,21.1379,20.3295,20.4401,337400.0],["2006-11-28",20.4656,20.5975,20.2529,20.338,435600.0],["2006-11-29",20.5209,20.8443,20.3125,20.6103,397400.0],["2006-11-30",20.6103,20.972,20.4231,20.8911,507800.0],["2006-12-01",20.8911,21.0315,20.2571,20.5848,478800.0],["2006-12-04",20.6358,21.2358,20.5933,20.9337,641400.0],["2006-12-05",20.9549,21.3932,20.8145,21.2102,381800.0],["2006-12-06",21.1251,21.5208,21.0698,21.1336,295200.0],["2006-12-07",21.189,21.24,20.8145,20.9124,153400.0],["2006-12-08",20.806,21.4868,20.3082,21.3166,434200.0],["2006-12-11",21.3166,21.3336,21.023,21.2741,621400.0],["2006-12-12",21.3506,21.3932,20.8954,21.006,518800.0],["2006-12-13",21.1124,21.4357,20.9549,21.3166,585800.0],["2006-12-14",21.3804,21.7974,21.3592,21.5847,534000.0],["2006-12-15",21.6357,21.9208,21.6144,21.7378,508000.0],["2006-12-18",21.8314,22.0186,21.0528,21.2741,634000.0],["2006-12-19",21.189,21.8059,21.1039,21.6144,414000.0],["2006-12-20",21.6825,22.0186,21.3762,21.4102,526600.0],["2006-12-21",21.5166,21.7846,21.3251,21.4485,578000.0],["2006-12-22",21.5549,21.8442,21.1634,21.5974,261800.0],["2006-12-26",21.5974,21.9846,21.5719,21.8995,232600.0],["2006-12-27",21.9633,22.4271,21.9123,22.1803,531000.0],["2006-12-28",22.2101,22.4526,21.9846,22.0697,320400.0],["2006-12-29",22.1037,22.1633,21.7846,21.7974,234400.0],["2007-01-03",21.7931,22.2314,21.4442,21.7208,519600.0],["2007-01-04",22.1037,22.2314,21.7336,22.1846,334400.0],["2007-01-05",21.8017,22.125,21.4187,21.5166,348000.0],["2007-01-08",21.5676,22.0144,21.4442,21.8399,275200.0],["2007-01-09",20.6358,20.6784,19.3594,20.1253,1528200.0],["2007-01-10",19.9338,20.0402,19.2871,19.8827,662800.0],["2007-01-11",19.9976,20.6443,19.9976,20.1721,769600.0],["2007-01-12",20.1593,20.6954,20.1593,20.5039,381800.0],["2007-01-16",20.6103,20.9805,20.3295,20.4486,428400.0],["2007-01-17",20.4061,20.6784,20.3422,20.4486,389200.0],["2007-01-18",20.3508,20.4529,20.0061,20.1253,502200.0],["2007-01-19",20.1253,20.338,19.9891,20.2742,464000.0],["2007-01-22",20.3382,20.3382,19.839,20.1248,448800.0],["2007-01-23",19.9456,20.3638,19.839,20.159,336400.0],["2007-01-24",20.2016,20.479,20.1376,20.2656,516400.0],["2007-01-25",20.2059,20.4107,19.8475,19.9286,431800.0],["2007-01-26",19.9286,20.0438,19.6641,19.8817,538000.0],["2007-01-29",19.8603,20.2273,19.8347,20.223,426600.0],["2007-01-30",20.2443,20.4107,20.1291,20.3296,327400.0],["2007-01-31",20.3083,20.9013,20.095,20.7051,747600.0],["2007-02-01",20.7222,20.9184,20.6795,20.7733,270800.0],["2007-02-02",20.7989,21.1275,20.7989,21.0208,220400.0],["2007-02-05",20.9909,21.0549,20.7989,20.9269,194600.0],["2007-02-06",21.008,21.0123,20.7222,20.8246,159000.0],["2007-02-07",20.8629,20.9269,20.607,20.7947,222000.0],["2007-02-08",20.7349,20.9312,20.7008,20.7947,212400.0],["2007-02-09",20.7776,20.8544,20.3296,20.5728,204200.0],["2007-02-12",20.607,20.8203,20.5771,20.7691,175400.0],["2007-02-13",20.7733,20.8672,20.4662,20.607,182200.0],["2007-02-14",20.5856,20.7477,20.3979,20.432,287600.0],["2007-02-15",20.3254,20.4107,20.0438,20.1675,940400.0],["2007-02-16",20.1632,20.3254,19.7622,19.8091,631000.0],["2007-02-20",19.8091,20.368,19.0028,20.304,1019000.0],["2007-02-21",20.1376,20.4576,20.0224,20.4448,401200.0],["2007-02-22",20.3936,20.479,20.1846,20.4662,363000.0],["2007-02-23",20.4278,20.4278,20.0992,20.176,306800.0],["2007-02-26",20.1888,20.3424,19.8817,20.1803,450000.0],["2007-02-27",19.3697,20.0267,18.3457,19.5403,785800.0],["2007-02-28",19.4763,19.5403,19.1564,19.31,474000.0],["2007-03-01",18.8577,19.6257,18.5591,19.4166,489600.0],["2007-03-02",19.327,19.6726,19.1393,19.2246,452600.0],["2007-03-05",18.8022,19.199,18.7894,18.9004,608600.0],["2007-03-06",19.071,19.7195,19.071,19.6427,490400.0],["2007-03-07",19.6257,19.8177,19.3142,19.6683,464000.0],["2007-03-08",19.583,19.583,18.0471,18.0556,2549400.0],["2007-03-09",18.1111,18.5164,17.949,18.0428,2972800.0],["2007-03-12",18.0684,18.4225,18.0684,18.3457,735200.0],["2007-03-13",18.2391,18.3969,17.6247,17.7655,944400.0],["2007-03-14",17.6631,18.2476,17.6631,18.1324,1105000.0],["2007-03-15",18.1537,18.4993,18.0514,18.4865,703800.0],["2007-03-16",18.4823,18.5505,18.2007,18.3159,917400.0],["2007-03-19",18.5164,19.0838,18.3884,18.99,1085200.0],["2007-03-20",18.9729,19.0881,18.8108,19.0284,754600.0],["2007-03-21",19.0198,19.5403,18.8193,19.3313,535000.0],["2007-03-22",19.4123,19.8262,19.3953,19.7921,729000.0],["2007-03-23",19.839,19.9286,19.4977,19.519,495200.0],["2007-03-26",19.583,19.7238,19.4166,19.7025,410400.0],["2007-03-27",19.6086,19.8262,19.4593,19.7878,706600.0],["2007-03-28",19.6939,19.7153,19.391,19.6513,822200.0],["2007-03-29",19.7579,19.8347,19.3569,19.6171,803000.0],["2007-03-30",19.6683,19.8817,19.5659,19.8091,658800.0],["2007-04-02",19.839,20.0054,19.6299,19.7537,308200.0],["2007-04-03",19.7963,19.9883,19.6811,19.775,373800.0],["2007-04-04",19.7281,20.1334,19.5702,20.0438,1341600.0],["2007-04-05",20.0054,20.1291,19.8347,19.8731,273000.0],["2007-04-09",19.839,20.0651,19.7153,19.9585,313600.0],["2007-04-10",19.9329,20.2016,19.9201,19.9883,185200.0],["2007-04-11",19.9286,19.9926,19.5361,19.6939,442400.0],["2007-04-12",19.6683,19.9798,19.5019,19.9414,445600.0],["2007-04-13",19.9243,19.9286,19.7665,19.839,532200.0],["2007-04-16",20.023,20.2412,19.9973,20.2283,222000.0],["2007-04-17",20.2797,20.2797,19.8946,20.1599,287800.0],["2007-04-18",20.1599,20.1599,19.5609,19.5908,918400.0],["2007-04-19",19.424,19.839,19.3983,19.6764,449200.0],["2007-04-20",20.1085,20.1642,19.9331,20.1599,239200.0],["2007-04-23",20.0743,20.2112,19.5737,19.7278,423800.0],["2007-04-24",19.7919,19.8604,19.3513,19.7363,611600.0],["2007-04-25",19.8005,20.0016,19.732,19.7919,416800.0],["2007-04-26",20.3011,23.4585,20.3011,22.2263,2662600.0],["2007-04-27",22.1964,22.1964,21.1311,21.2252,798600.0],["2007-04-30",21.2124,21.5717,21.2124,21.2937,724600.0],["2007-05-01",21.2937,21.5204,21.1396,21.3921,707200.0],["2007-05-02",21.4562,21.8498,21.2637,21.5931,351200.0],["2007-05-03",21.5504,22.1322,21.3921,22.0338,1148600.0],["2007-05-04",21.9696,22.3333,21.8541,22.1536,608400.0],["2007-05-07",22.1108,22.3333,21.9097,22.2135,281400.0],["2007-05-08",22.0766,22.3889,21.8199,22.1836,698200.0],["2007-05-09",22.0766,22.3034,21.8884,22.2178,285000.0],["2007-05-10",21.9825,22.0295,21.422,21.4391,476400.0],["2007-05-11",21.5461,21.8156,21.4862,21.7814,229400.0],["2007-05-14",21.6744,21.7343,21.1824,21.2295,420400.0],["2007-05-15",21.1568,21.5247,20.8359,21.0583,494400.0],["2007-05-16",21.084,21.1995,20.8316,21.114,271000.0],["2007-05-17",21.0284,21.0284,20.5407,20.6947,364400.0],["2007-05-18",20.6904,20.9129,20.3952,20.8145,286600.0],["2007-05-21",20.8145,21.1739,20.776,21.0412,372000.0],["2007-05-22",21.1353,21.606,21.0669,21.5247,432000.0],["2007-05-23",21.5418,21.7686,21.3279,21.4691,488600.0],["2007-05-24",21.4348,21.7899,21.1354,21.3792,700000.0],["2007-05-25",21.4862,21.5119,21.0327,21.1995,279800.0],["2007-05-29",21.2338,21.2894,20.8787,20.9685,198800.0],["2007-05-30",21.007,21.3407,20.6647,21.2937,579400.0],["2007-05-31",21.2937,22.0253,21.2937,21.76,795800.0],["2007-06-01",21.8199,22.1622,21.7472,21.9696,769000.0],["2007-06-04",21.8841,22.2435,21.6616,22.2263,439600.0],["2007-06-05",22.0552,22.0937,21.7557,21.8627,691800.0],["2007-06-06",21.6915,21.8584,21.2637,21.3065,418200.0],["2007-06-07",21.3065,21.3322,20.8444,20.8444,285800.0],["2007-06-08",20.823,21.8242,20.823,21.7215,471600.0],["2007-06-11",21.2209,21.6873,21.0712,21.6359,435400.0],["2007-06-12",21.4348,21.5931,20.7246,20.9043,774600.0],["2007-06-13",21.0712,21.1396,20.6904,20.823,491800.0],["2007-06-14",20.8744,21.0412,20.485,20.5749,698600.0],["2007-06-15",21.3065,21.3065,20.5407,20.6776,667400.0],["2007-06-18",20.6904,20.8615,20.5407,20.7674,282600.0],["2007-06-19",20.6006,20.8316,20.5364,20.7417,234600.0],["2007-06-20",20.8059,21.2851,20.5364,20.5749,502000.0],["2007-06-21",20.5406,21.1396,20.5064,21.0369,637600.0],["2007-06-22",21.037,21.0412,20.8401,20.9514,614600.0],["2007-06-25",20.9,20.9043,20.515,20.7032,416200.0],["2007-06-26",20.7546,20.8145,20.2668,20.4294,396600.0],["2007-06-27",20.2027,20.6219,20.1171,20.6177,309000.0],["2007-06-28",20.9984,20.9984,20.3909,20.4508,241200.0],["2007-06-29",20.5364,20.6776,20.0914,20.1727,306800.0],["2007-07-02",20.3096,21.3108,20.1642,21.084,882000.0],["2007-07-03",21.1739,21.345,21.0926,21.315,261400.0],["2007-07-05",21.268,21.3707,21.0883,21.3578,215800.0],["2007-07-06",21.4562,21.5931,21.3236,21.4862,329400.0],["2007-07-09",21.529,21.8627,21.5033,21.8285,438000.0],["2007-07-10",21.6017,21.8926,21.5889,21.7899,621400.0],["2007-07-11",22.1194,22.1194,21.4348,21.8627,460000.0],["2007-07-12",22.0467,22.1536,21.9525,22.1493,384600.0],["2007-07-13",22.0595,22.2392,21.8841,22.175,190200.0],["2007-07-16",22.1235,22.2093,21.8404,22.0377,303400.0],["2007-07-17",22.0849,22.2822,22.0335,22.1879,240600.0],["2007-07-18",21.982,22.0249,21.596,21.8833,1028400.0],["2007-07-19",22.0678,22.0678,21.4845,21.6946,448400.0],["2007-07-20",21.6474,21.6474,20.8497,21.2228,432800.0],["2007-07-23",21.2228,21.2657,20.9183,21.0813,193600.0],["2007-07-24",20.7853,20.7853,20.1763,20.2234,416400.0],["2007-07-25",20.3435,20.884,20.2749,20.7553,671800.0],["2007-07-26",20.2878,20.8711,20.0562,20.6652,1043200.0],["2007-07-27",20.6309,20.8497,20.202,20.2577,431400.0],["2007-07-30",20.262,20.528,19.6272,20.3307,508600.0],["2007-07-31",20.5537,20.5794,19.816,19.8503,405600.0],["2007-08-01",19.743,20.1119,19.2369,19.9446,841800.0],["2007-08-02",18.4649,18.7179,17.4569,18.2719,3105000.0],["2007-08-03",18.1432,18.2504,17.1567,17.2339,1185400.0],["2007-08-06",17.1567,17.5856,16.8479,17.5641,956400.0],["2007-08-07",17.4483,17.4483,16.8908,17.0709,1066400.0],["2007-08-08",17.2124,17.3668,16.2988,16.7192,3844000.0],["2007-08-09",16.5219,17.4526,16.3718,17.221,1202600.0],["2007-08-10",16.805,18.3062,16.8007,17.9802,1157000.0],["2007-08-13",18.2247,18.7823,18.0145,18.4391,917800.0],["2007-08-14",18.6536,18.6536,18.1003,18.2461,1141400.0],["2007-08-15",18.1518,18.8466,18.1003,18.229,739000.0],["2007-08-16",18.2075,18.5464,17.77,18.1046,687600.0],["2007-08-17",18.7651,19.0525,18.1389,18.4306,683200.0],["2007-08-20",18.5421,18.6193,18.0231,18.2418,591800.0],["2007-08-21",18.1046,18.3148,18.036,18.1561,441400.0],["2007-08-22",18.3233,18.3405,17.8043,18.0488,1150000.0],["2007-08-23",18.0617,18.0617,17.4826,17.5684,1132800.0],["2007-08-24",17.5556,17.6156,17.1438,17.4655,738200.0],["2007-08-27",17.4398,17.5856,17.3282,17.3797,319000.0],["2007-08-28",17.2339,17.3583,16.7878,17.0838,752600.0],["2007-08-29",17.2081,17.3711,16.9637,17.3197,230600.0],["2007-08-30",17.1138,17.2982,17.0194,17.1009,588600.0],["2007-08-31",17.3154,17.3711,17.0838,17.1781,424400.0],["2007-09-04",17.0023,17.3711,16.9422,17.2553,602200.0],["2007-09-05",17.1567,17.4526,16.9422,17.3711,747600.0],["2007-09-06",17.354,17.5213,17.1738,17.3197,361600.0],["2007-09-07",17.1095,17.2939,17.0494,17.1996,397400.0],["2007-09-10",17.2382,17.3197,16.8221,16.9422,786600.0],["2007-09-11",16.998,17.0237,16.6377,16.6892,527600.0],["2007-09-12",16.5991,16.7278,16.3503,16.4704,944000.0],["2007-09-13",16.5176,16.7278,16.4018,16.5047,648200.0],["2007-09-14",16.3031,16.5476,16.2988,16.5004,489400.0],["2007-09-17",16.4361,16.509,16.2431,16.376,873200.0],["2007-09-18",16.3975,16.8178,16.3031,16.7749,514600.0],["2007-09-19",16.9422,17.2639,16.865,17.2167,578400.0],["2007-09-20",17.1695,17.3197,16.9851,17.2382,484200.0],["2007-09-21",17.3754,17.74,17.3754,17.6199,783000.0],["2007-09-24",17.6499,17.8429,17.5427,17.8258,513000.0],["2007-09-25",17.7486,18.1904,17.74,18.096,560200.0],["2007-09-26",18.229,18.6579,18.1089,18.5549,533000.0],["2007-09-27",18.6236,18.8723,18.5635,18.5721,894400.0],["2007-09-28",18.4434,18.4692,17.8001,17.8687,1352600.0],["2007-10-01",17.8987,17.963,17.6542,17.7572,744000.0],["2007-10-02",17.8001,17.9116,17.4483,17.4869,655600.0],["2007-10-03",17.3797,17.5213,17.0066,17.161,1277400.0],["2007-10-04",17.2124,17.3583,17.0709,17.1309,870200.0],["2007-10-05",17.1567,17.3325,17.0066,17.2468,1484800.0],["2007-10-08",17.1438,17.1953,16.9422,17.0752,1088600.0],["2007-10-09",17.0881,17.3497,17.0323,17.2382,526400.0],["2007-10-10",17.1781,17.4526,17.1652,17.414,516600.0],["2007-10-11",17.4655,17.5856,17.4269,17.5641,1086400.0],["2007-10-12",17.5255,17.9974,17.4698,17.9802,793200.0],["2007-10-15",17.9244,17.9416,17.71,17.8601,1153800.0],["2007-10-16",17.8472,17.9931,17.7786,17.8301,1025800.0],["2007-10-17",18.0102,18.0145,17.8644,17.9802,508600.0],["2007-10-18",17.8815,18.1432,17.3711,17.8601,1260200.0],["2007-10-19",18.2418,18.2461,17.1138,17.161,874000.0],["2007-10-22",17.006,17.0878,16.5713,16.7305,790200.0],["2007-10-23",16.8898,17.0017,16.765,16.9845,423200.0],["2007-10-24",16.8898,17.2471,16.7392,17.1567,576000.0],["2007-10-25",17.1782,17.4321,17.1222,17.3116,420000.0],["2007-10-26",17.4321,17.5785,17.2298,17.5785,364600.0],["2007-10-29",17.6344,17.6474,17.3719,17.5311,355800.0],["2007-10-30",17.4967,17.5182,17.2772,17.4967,428600.0],["2007-10-31",17.4795,17.8626,17.3891,17.7937,753400.0],["2007-11-01",17.2384,17.4752,16.1237,16.5971,3210400.0],["2007-11-02",16.468,16.7693,16.3561,16.6789,891000.0],["2007-11-05",18.874,18.874,16.6918,17.2944,1657400.0],["2007-11-06",17.3719,17.3719,16.9371,17.1954,486600.0],["2007-11-07",16.8769,17.0749,16.8338,16.8683,872000.0],["2007-11-08",16.8511,17.0189,16.5713,16.9931,949400.0],["2007-11-09",16.7951,17.2169,16.7865,17.0792,576600.0],["2007-11-12",17.0318,17.3891,16.9415,17.006,699000.0],["2007-11-13",17.1308,17.2169,16.9802,17.2169,537200.0],["2007-11-14",17.2169,17.2557,16.9673,17.006,839600.0],["2007-11-15",16.8941,17.1825,16.7865,16.8252,401800.0],["2007-11-16",16.8037,16.9845,16.5713,16.9113,610800.0],["2007-11-19",16.7133,16.7133,16.1409,16.3475,578000.0],["2007-11-20",16.2657,16.3991,15.8353,16.1366,471000.0],["2007-11-21",16.0763,16.1409,15.7922,15.9127,433200.0],["2007-11-23",15.9902,15.9902,15.8181,15.9687,126400.0],["2007-11-26",16.0203,16.0203,15.7104,15.874,370600.0],["2007-11-27",15.7965,15.9214,15.7104,15.8654,442600.0],["2007-11-28",15.8654,16.4336,15.8611,16.4206,436400.0],["2007-11-29",16.227,16.5713,16.1882,16.2183,457600.0],["2007-11-30",16.3948,16.5024,16.1409,16.171,697200.0],["2007-12-03",16.1452,16.2399,15.9257,15.9601,354200.0],["2007-12-04",15.8611,15.8611,15.4952,15.633,592200.0],["2007-12-05",15.7664,15.7664,15.435,15.5469,761400.0],["2007-12-06",15.5254,16.0247,15.5254,16.0247,650800.0],["2007-12-07",16.0978,16.1236,15.8869,16.1236,387600.0],["2007-12-10",16.115,16.2313,15.9257,16.072,246800.0],["2007-12-11",16.1409,16.3303,15.9429,15.9429,486400.0],["2007-12-12",16.3561,16.3561,15.1509,16.0763,1539200.0],["2007-12-13",15.9084,16.5282,15.831,16.4034,695600.0],["2007-12-14",16.2183,16.369,16.1409,16.3044,713400.0],["2007-12-17",16.1667,16.3561,16.1193,16.1193,567400.0],["2007-12-18",16.2915,16.5713,16.0462,16.5239,563400.0],["2007-12-19",16.5498,16.7822,16.4766,16.6402,291400.0],["2007-12-20",16.7779,16.7865,16.4034,16.7607,408000.0],["2007-12-21",17.0189,17.3504,16.9716,17.2083,677600.0],["2007-12-24",17.1825,17.4235,17.0232,17.4235,102400.0],["2007-12-26",17.3159,17.4364,17.0792,17.3633,278600.0],["2007-12-27",17.2427,17.4537,17.2169,17.3676,327200.0],["2007-12-28",17.4278,17.5483,17.3245,17.445,225000.0],["2007-12-31",17.3676,17.5699,17.3676,17.4709,283200.0],["2008-01-02",17.4149,17.5699,17.2815,17.3762,419400.0],["2008-01-03",17.3719,17.445,17.2169,17.2298,509800.0],["2008-01-04",17.0404,17.2772,16.8382,16.8382,913400.0],["2008-01-07",16.9414,17.2169,16.8166,17.1524,793600.0],["2008-01-08",17.1997,17.2083,16.5756,16.5928,658400.0],["2008-01-09",16.5713,17.2126,16.5713,17.204,436800.0],["2008-01-10",16.9888,17.3331,16.8726,17.1524,428600.0],["2008-01-11",17.0146,17.6603,17.006,17.6516,506200.0],["2008-01-14",17.8626,17.8626,17.5139,17.8152,625200.0],["2008-01-15",17.6473,17.8841,17.6473,17.8669,454800.0],["2008-01-16",17.7894,18.0993,17.742,18.0649,1113000.0],["2008-01-17",18.0563,18.2413,17.8626,17.8884,1172600.0],["2008-01-18",18.0007,18.2555,17.2794,17.3485,680400.0],["2008-01-22",16.4848,17.4176,16.4848,17.016,596200.0],["2008-01-23",16.6618,17.1931,16.4718,17.1499,929400.0],["2008-01-24",17.2794,17.3097,16.5064,16.6575,954000.0],["2008-01-25",16.7655,16.8648,16.2559,16.3811,590600.0],["2008-01-28",16.3725,16.5798,16.1997,16.5798,410800.0],["2008-01-29",16.7094,16.7094,16.2904,16.4977,284200.0],["2008-01-30",16.3509,16.8951,16.3077,16.5625,730600.0],["2008-01-31",16.2775,17.0894,16.2775,16.8864,650000.0],["2008-02-01",16.9555,17.2708,16.7137,17.1499,375000.0],["2008-02-04",17.0851,17.2233,16.7957,16.8648,290200.0],["2008-02-05",16.5625,16.9383,16.4286,16.5755,704200.0],["2008-02-06",16.7223,16.8173,16.3682,16.4329,699000.0],["2008-02-07",16.3725,16.4977,15.9795,16.1047,1032200.0],["2008-02-08",16.0875,16.5582,16.0443,16.3984,544600.0],["2008-02-11",16.3811,16.5755,16.0745,16.5755,446200.0],["2008-02-12",16.5971,16.7612,16.3423,16.5452,602200.0],["2008-02-13",16.7396,16.8173,16.3293,16.4157,697400.0],["2008-02-14",16.42,16.42,15.9838,16.109,960400.0],["2008-02-15",16.0615,16.3336,15.9622,16.2991,553800.0],["2008-02-19",16.5582,16.7353,16.3034,16.4502,347800.0],["2008-02-20",16.42,16.718,16.2472,16.7137,316600.0],["2008-02-21",17.4911,18.195,17.3831,18.0439,1942600.0],["2008-02-22",18.005,18.0395,17.1801,17.5602,874800.0],["2008-02-25",17.612,18.1993,17.5861,18.0698,629000.0],["2008-02-26",17.9834,18.1562,17.8884,18.0093,447600.0],["2008-02-27",18.5664,19.1667,18.5492,19.0113,2467600.0],["2008-02-28",18.9465,19.1192,18.7565,18.8428,5713600.0],["2008-02-29",18.0741,18.398,17.7459,17.8366,1376600.0],["2008-03-03",17.8798,17.8798,17.2622,17.5386,730600.0],["2008-03-04",17.4047,17.6595,16.908,17.5342,649000.0],["2008-03-05",17.612,17.612,17.2362,17.4306,424200.0],["2008-03-06",17.3658,17.4651,16.8994,16.9858,417000.0],["2008-03-07",16.8605,17.5688,16.7914,17.1456,1112600.0],["2008-03-10",17.1283,17.1283,16.6834,16.8216,439000.0],["2008-03-11",17.3313,17.3313,16.6705,17.111,610800.0],["2008-03-12",17.0203,17.2363,16.813,16.8648,334000.0],["2008-03-13",16.6273,17.5947,16.6187,17.5515,1160800.0],["2008-03-14",17.6033,17.6379,17.0376,17.2924,522600.0],["2008-03-17",17.1672,17.3745,16.8605,17.1887,976000.0],["2008-03-18",17.5558,18.398,17.5472,18.3116,767000.0],["2008-03-19",18.3159,19.4302,18.2641,18.5448,1004400.0],["2008-03-20",18.4757,19.2143,18.4757,18.8731,1268800.0],["2008-03-24",18.9119,19.6375,18.8688,19.3438,1056600.0],["2008-03-25",19.3784,19.4777,18.886,19.0285,495800.0],["2008-03-26",18.8817,19.089,18.7478,18.9594,381400.0],["2008-03-27",18.9594,19.1192,18.3332,18.7262,616600.0],["2008-03-28",18.7521,19.0329,18.4757,18.5448,379800.0],["2008-03-31",18.6485,19.2229,18.6485,19.102,712800.0],["2008-04-01",19.279,19.5813,19.0199,19.4993,434000.0],["2008-04-02",19.7498,19.8621,19.3913,19.6332,587600.0],["2008-04-03",19.495,19.7455,19.3265,19.3568,349200.0],["2008-04-04",19.3352,19.577,19.1797,19.3309,506600.0],["2008-04-07",19.4259,20.0175,19.4259,19.7455,427000.0],["2008-04-08",19.5468,19.7368,19.3654,19.6029,426200.0],["2008-04-09",19.6591,19.7886,19.1451,19.3481,451800.0],["2008-04-10",19.3006,19.5727,19.2229,19.4,617400.0],["2008-04-11",19.2099,19.469,18.899,18.9551,346600.0],["2008-04-14",18.9162,19.7195,18.9162,19.3265,1248400.0],["2008-04-15",19.4172,19.4302,19.0242,19.2402,411000.0],["2008-04-16",19.4129,19.9182,19.4129,19.7627,715600.0],["2008-04-17",19.6764,19.8664,19.292,19.387,354200.0],["2008-04-18",19.6332,20.4537,19.5986,20.2723,751200.0],["2008-04-21",20.1294,20.1381,19.8912,20.0168,371200.0],["2008-04-22",19.9605,20.0947,19.5446,19.8868,590000.0],["2008-04-23",19.9908,19.9908,19.6832,19.8652,483800.0],["2008-04-24",19.8825,20.4283,19.8825,20.2594,459200.0],["2008-04-25",20.3806,20.3806,19.9431,20.1684,275600.0],["2008-04-28",20.0861,20.5106,20.0514,20.3763,350200.0],["2008-04-29",20.3763,20.5106,20.268,20.346,539400.0],["2008-04-30",20.5323,20.7358,20.1814,20.32,881200.0],["2008-05-01",20.7921,21.0087,20.4673,21.0001,595800.0],["2008-05-02",21.078,21.1907,20.1771,20.3157,595800.0],["2008-05-05",20.1944,20.242,19.6356,19.9691,425600.0],["2008-05-06",19.8825,20.1251,19.6356,19.8002,308800.0],["2008-05-07",19.9605,20.4283,19.7395,19.9994,466200.0],["2008-05-08",19.9994,19.9994,19.4147,19.5879,340800.0],["2008-05-09",19.458,19.7526,19.2804,19.7136,200400.0],["2008-05-12",19.7352,20.0125,19.6702,19.9518,264000.0],["2008-05-13",19.9475,20.1034,19.8392,20.0038,405200.0],["2008-05-14",19.9951,20.5019,19.9951,20.242,509400.0],["2008-05-15",20.1814,20.1857,19.7136,19.8738,478200.0],["2008-05-16",19.8868,20.1121,19.6572,20.0731,348200.0],["2008-05-19",20.0298,20.0341,19.6269,19.9951,519000.0],["2008-05-20",19.7092,20.3503,19.6529,20.1467,327800.0],["2008-05-21",20.281,20.6232,20.0774,20.1207,366400.0],["2008-05-22",20.1684,20.5669,20.1684,20.4586,304200.0],["2008-05-23",20.3763,20.3763,19.9042,20.0948,218600.0],["2008-05-27",20.1944,20.7098,19.9691,20.5799,259000.0],["2008-05-28",20.6839,20.6839,19.9258,20.2637,455200.0],["2008-05-29",20.1597,20.8528,20.1597,20.6535,281800.0],["2008-05-30",20.7098,20.7098,20.1857,20.5452,398000.0],["2008-06-02",20.4326,20.5366,20.0124,20.3806,301400.0],["2008-06-03",20.4976,20.5582,20.1554,20.3547,255200.0],["2008-06-04",20.2334,20.5366,20.1641,20.4759,613800.0],["2008-06-05",20.4889,20.7358,20.4326,20.7142,363000.0],["2008-06-06",20.5842,20.7099,20.2377,20.2723,419200.0],["2008-06-09",20.2853,20.333,19.7525,20.1337,449200.0],["2008-06-10",20.0341,20.4283,19.9994,20.216,268400.0],["2008-06-11",20.1164,20.346,19.8262,19.8305,340800.0],["2008-06-12",19.9475,20.8528,19.9475,20.4413,443400.0],["2008-06-13",20.6016,20.9914,20.5193,20.7705,415800.0],["2008-06-16",20.7705,20.8485,20.5193,20.7358,590200.0],["2008-06-17",20.7575,20.8268,20.5886,20.6535,193800.0],["2008-06-18",20.5929,20.5929,20.0341,20.4066,548600.0],["2008-06-19",20.3546,20.4759,19.5966,19.6789,698000.0],["2008-06-20",19.5706,19.5966,18.7822,19.0985,1040200.0],["2008-06-23",19.2761,19.5663,19.1115,19.4147,648000.0],["2008-06-24",19.2111,19.2457,18.9035,18.9079,488200.0],["2008-06-25",18.9945,19.2631,18.8905,19.1981,502800.0],["2008-06-26",18.8775,19.1158,18.6696,18.9035,612200.0],["2008-06-27",18.9252,19.3107,18.674,18.9988,577400.0],["2008-06-30",18.9685,19.1764,18.6436,18.7476,420000.0],["2008-07-01",18.5483,19.0118,18.3491,18.9988,485000.0],["2008-07-02",18.9728,19.1331,18.7303,18.8775,485400.0],["2008-07-03",18.8429,18.8862,18.4227,18.5397,229400.0],["2008-07-07",18.7043,18.7043,18.3188,18.4964,493000.0],["2008-07-08",18.4877,19.2068,18.4184,19.1028,560600.0],["2008-07-09",19.0638,19.2154,18.8905,18.8949,618400.0],["2008-07-10",18.9079,19.0508,18.5613,18.7563,505000.0],["2008-07-11",18.557,18.8992,18.479,18.8819,524600.0],["2008-07-14",18.9988,19.1764,18.596,18.635,392800.0],["2008-07-15",18.4054,18.8212,18.3058,18.609,710600.0],["2008-07-16",18.687,18.8732,18.505,18.674,389600.0],["2008-07-17",18.674,19.1678,18.5657,19.0985,422400.0],["2008-07-18",19.0551,19.9215,18.8862,19.0465,765400.0],["2008-07-21",19.0943,19.1204,18.8292,18.9683,297200.0],["2008-07-22",18.9118,19.5549,18.9118,19.5375,1138000.0],["2008-07-23",19.5375,19.5462,19.2333,19.3376,430400.0],["2008-07-24",19.4289,19.9851,19.3724,19.9112,653200.0],["2008-07-25",19.8939,20.1155,19.6027,19.8678,474800.0],["2008-07-28",19.7504,19.8069,19.4419,19.6722,382400.0],["2008-07-29",19.707,20.198,19.5723,20.0199,432400.0],["2008-07-30",20.1329,20.3545,19.7374,20.0373,692800.0],["2008-07-31",19.8765,20.2893,19.7722,19.9547,507800.0],["2008-08-01",19.9677,20.2198,19.7157,20.0677,257400.0],["2008-08-04",20.0155,20.6804,19.7809,19.9503,1087000.0],["2008-08-05",20.8586,22.3882,20.1546,22.2448,1637200.0],["2008-08-06",22.0058,22.1405,20.5109,20.9281,845400.0],["2008-08-07",20.8368,20.9194,20.3067,20.7369,485800.0],["2008-08-08",20.7804,21.619,20.6109,21.5104,683600.0],["2008-08-11",21.4235,21.5365,21.267,21.493,507600.0],["2008-08-12",21.4191,21.7059,21.3018,21.4887,353800.0],["2008-08-13",21.4452,21.5973,21.1584,21.5017,396400.0],["2008-08-14",21.4669,21.8494,21.4669,21.7537,500200.0],["2008-08-15",22.1188,22.3665,21.7928,22.1318,549000.0],["2008-08-18",22.0883,22.097,21.1801,21.4235,444000.0],["2008-08-19",21.2931,21.4452,21.0889,21.2757,228000.0],["2008-08-20",21.4018,21.4496,20.6022,20.889,623200.0],["2008-08-21",20.7499,21.1106,20.6674,20.915,335200.0],["2008-08-22",21.0367,21.48,21.015,21.3366,282800.0],["2008-08-25",21.2801,21.3322,20.7282,20.8846,291600.0],["2008-08-26",20.8846,21.5495,20.8846,21.267,376600.0],["2008-08-27",21.2279,21.5191,21.0932,21.3279,456600.0],["2008-08-28",21.3322,21.9884,21.3322,21.7711,714200.0],["2008-08-29",21.606,21.6538,21.0889,21.2106,497400.0],["2008-09-02",21.3105,21.7668,21.1193,21.6147,319200.0],["2008-09-03",21.5669,21.6494,21.0976,21.4409,410200.0],["2008-09-04",21.3062,21.5712,20.9064,20.9889,378600.0],["2008-09-05",21.0411,21.2019,20.8629,21.0845,409000.0],["2008-09-08",21.5538,22.0014,21.3757,21.7711,584400.0],["2008-09-09",21.8189,22.0666,21.606,21.606,392800.0],["2008-09-10",21.9667,22.1057,21.2192,21.7059,503000.0],["2008-09-11",21.619,21.7842,21.241,21.5061,351400.0],["2008-09-12",21.3366,21.3366,20.8064,20.9889,803200.0],["2008-09-15",20.9889,21.1193,20.5891,20.6804,628800.0],["2008-09-16",20.5978,21.5625,20.5283,21.5625,518000.0],["2008-09-17",21.4191,21.4887,20.8368,20.9064,648000.0],["2008-09-18",21.3496,22.5664,21.1106,21.5147,1863200.0],["2008-09-19",22.3708,22.5968,21.4235,22.449,1222800.0],["2008-09-22",22.2969,22.336,21.7537,21.9145,424000.0],["2008-09-23",21.8798,22.0492,21.3062,21.4104,664200.0],["2008-09-24",21.4756,21.7277,21.3757,21.5712,395200.0],["2008-09-25",21.6581,21.9536,21.6234,21.7451,497000.0],["2008-09-26",21.4713,22.0101,21.3887,21.9363,399600.0],["2008-09-29",21.7929,22.0319,21.4322,21.4496,434400.0],["2008-09-30",21.5973,21.5973,20.8977,21.2149,503000.0],["2008-10-01",20.9672,21.5539,20.9672,21.4148,434800.0],["2008-10-02",21.2931,21.2931,19.8591,20.1329,777000.0],["2008-10-03",20.2937,20.4762,19.3376,19.3507,623800.0],["2008-10-06",18.7553,19.2898,18.4425,19.1595,979800.0],["2008-10-07",19.3898,19.9373,18.8031,18.9335,616600.0],["2008-10-08",18.4555,19.0117,18.0644,18.3816,775600.0],["2008-10-09",18.3816,18.638,16.5999,16.7346,770600.0],["2008-10-10",16.1524,20.5761,15.9264,16.9215,1114200.0],["2008-10-13",17.6385,18.3164,17.3604,18.3164,350400.0],["2008-10-14",18.8118,18.8118,17.3257,17.6907,561800.0],["2008-10-15",17.6994,17.6994,16.9041,16.9172,553600.0],["2008-10-16",16.865,18.2165,16.4609,17.9644,639400.0],["2008-10-17",17.6124,18.3121,17.2952,17.5516,432200.0],["2008-10-20",17.8482,18.8034,17.5254,18.7424,584400.0],["2008-10-21",18.7162,18.7162,18.0314,18.075,441600.0],["2008-10-22",17.7479,18.2844,17.1809,17.3597,529000.0],["2008-10-23",17.5298,17.5298,16.4786,17.207,696800.0],["2008-10-24",16.1908,17.1198,16.1908,16.5179,892800.0],["2008-10-27",16.3827,16.7578,15.8593,15.8593,726600.0],["2008-10-28",16.1559,16.1559,15.3707,16.1384,721800.0],["2008-10-29",16.1646,17.2158,16.0076,16.5004,587000.0],["2008-10-30",16.8145,16.9933,16.4917,16.7665,499800.0],["2008-10-31",16.64,17.5473,16.6269,17.412,508600.0],["2008-11-03",17.3771,18.0837,17.3292,17.5167,652600.0],["2008-11-04",16.7098,17.1765,16.073,16.1384,1003200.0],["2008-11-05",15.9421,16.4786,15.6499,15.7241,629200.0],["2008-11-06",15.6455,15.9203,15.41,15.5888,594000.0],["2008-11-07",15.6717,16.0163,15.4274,15.6106,515000.0],["2008-11-10",15.929,15.929,15.3184,15.4362,463000.0],["2008-11-11",15.3315,15.7371,15.2573,15.2573,415800.0],["2008-11-12",15.2268,15.5191,14.8386,14.8473,421800.0],["2008-11-13",14.904,15.7807,14.0666,15.7807,556800.0],["2008-11-14",15.5801,16.0686,15.3184,15.3359,525200.0],["2008-11-17",15.1047,15.6412,15.0829,15.3053,390800.0],["2008-11-18",15.314,15.8331,15.0567,15.41,454400.0],["2008-11-19",15.3271,15.7589,14.6249,14.699,712800.0],["2008-11-20",14.5682,14.7514,13.5606,13.5781,531000.0],["2008-11-21",13.77,13.8398,12.8758,13.8092,1079000.0],["2008-11-24",13.9968,15.2573,13.7918,15.1701,812600.0],["2008-11-25",15.2704,15.2966,14.5158,14.8779,942200.0],["2008-11-26",14.6074,15.362,14.5333,15.3228,438200.0],["2008-11-28",15.2224,15.5583,15.0131,15.4841,89400.0],["2008-12-01",15.1657,15.3228,14.3283,14.4112,597000.0],["2008-12-02",14.5333,14.9259,14.3937,14.9215,450600.0],["2008-12-03",14.6641,15.4972,14.6641,15.2225,509400.0],["2008-12-04",15.1003,15.4623,14.795,15.1396,558000.0],["2008-12-05",14.9825,15.9552,14.6118,15.9378,493400.0],["2008-12-08",16.1777,16.6356,16.1515,16.4132,531400.0],["2008-12-09",16.2649,16.6662,16.0032,16.0686,721600.0],["2008-12-10",16.2693,16.7447,15.9858,16.2475,305200.0],["2008-12-11",16.0643,16.387,15.7284,15.8898,371800.0],["2008-12-12",15.6543,15.8811,15.4187,15.7022,458200.0],["2008-12-15",15.7459,15.9857,15.1701,15.3838,789200.0],["2008-12-16",15.5234,16.3565,15.4885,16.3303,463400.0],["2008-12-17",16.1384,16.6051,16.1122,16.483,393600.0],["2008-12-18",16.4045,17.0369,16.3696,16.6487,355800.0],["2008-12-19",16.7883,17.146,16.2867,16.4132,1045600.0],["2008-12-22",16.4525,16.4568,15.4493,15.8985,880800.0],["2008-12-23",16.0294,16.0992,15.506,15.663,480400.0],["2008-12-24",15.6761,15.8069,15.5016,15.6543,183600.0],["2008-12-26",15.7022,16.0643,15.7022,15.9945,245000.0],["2008-12-29",15.9945,15.9945,15.5539,15.6586,440200.0],["2008-12-30",15.8287,16.4132,15.7371,16.4132,267600.0],["2008-12-31",16.4655,16.6313,16.2344,16.4743,692000.0],["2009-01-02",16.4961,16.7229,16.0774,16.6226,397000.0],["2009-01-05",16.7883,16.7927,15.9639,16.1777,512400.0],["2009-01-06",16.2693,16.4263,15.6935,15.82,539000.0],["2009-01-07",15.4929,15.6106,14.9651,15.1439,922200.0],["2009-01-08",15.1614,15.4711,14.8953,15.3446,523200.0],["2009-01-09",15.3184,15.3184,14.7514,14.7863,390600.0],["2009-01-12",14.8081,15.0741,14.6903,14.7601,325000.0],["2009-01-13",14.7078,15.2355,14.7078,15.096,290800.0],["2009-01-14",14.9302,15.0916,14.4243,14.4679,442800.0],["2009-01-15",14.4984,14.6467,14.0622,14.5987,341200.0],["2009-01-16",14.8046,14.8046,14.3315,14.6382,485400.0],["2009-01-20",14.3709,14.4717,13.7706,13.8188,600200.0],["2009-01-21",13.9766,14.7126,13.8889,14.6688,484600.0],["2009-01-22",14.3271,14.7039,14.2044,14.5637,441800.0],["2009-01-23",14.2394,14.6031,14.1255,14.3227,381400.0],["2009-01-26",14.533,14.8178,14.3972,14.6644,460800.0],["2009-01-27",14.7565,15.0456,14.6688,14.9799,800800.0],["2009-01-28",15.2253,15.3129,14.8923,15.0456,520200.0],["2009-01-29",14.8397,14.9624,14.3928,14.6294,390400.0],["2009-01-30",14.7784,14.8616,14.476,14.5549,390600.0],["2009-02-02",14.4059,15.0938,14.3665,15.0193,666000.0],["2009-02-03",15.107,15.1508,14.6469,14.9142,493000.0],["2009-02-04",14.9448,15.4312,14.9448,15.1595,628200.0],["2009-02-05",15.0982,15.4619,15.0193,15.2384,307400.0],["2009-02-06",15.1771,15.4925,14.993,15.3392,442000.0],["2009-02-09",15.3041,15.3523,14.809,14.9186,468400.0],["2009-02-10",14.866,15.0851,14.5856,14.682,459400.0],["2009-02-11",14.7608,15.0894,14.7345,14.9668,282000.0],["2009-02-12",14.6951,15.3436,14.6951,15.1727,413800.0],["2009-02-13",15.2515,15.4399,15.1552,15.2778,515200.0],["2009-02-17",14.8791,15.0719,14.6601,14.8791,509600.0],["2009-02-18",14.9843,15.0062,14.6688,14.7039,560600.0],["2009-02-19",13.2887,14.2789,12.3029,13.867,2945000.0],["2009-02-20",13.6217,13.7794,13.4289,13.6217,859600.0],["2009-02-23",13.6217,13.7268,13.2624,13.5822,1060200.0],["2009-02-24",13.8101,14.1299,13.5954,14.0598,566200.0],["2009-02-25",13.8276,14.0248,13.4859,13.7619,528200.0],["2009-02-26",13.9897,13.9897,13.3938,13.4201,478400.0],["2009-02-27",13.2536,13.6523,13.039,13.4508,714600.0],["2009-03-02",13.2054,13.3062,12.9908,13.0039,715000.0],["2009-03-03",13.1879,13.223,12.8418,12.9294,596600.0],["2009-03-04",13.0915,13.5034,12.8155,13.2931,501800.0],["2009-03-05",12.9119,13.0039,12.6578,12.6928,794000.0],["2009-03-06",12.7629,12.8768,12.3774,12.649,288400.0],["2009-03-09",12.4825,12.649,12.2021,12.3204,412200.0],["2009-03-10",12.5614,12.9732,12.4256,12.9513,463000.0],["2009-03-11",12.9951,13.35,12.8418,12.8549,773800.0],["2009-03-12",12.8593,13.3588,12.5789,13.3062,639600.0],["2009-03-13",13.3062,13.7531,13.1923,13.6436,296400.0],["2009-03-16",13.7312,13.7969,13.166,13.1879,429200.0],["2009-03-17",13.2186,13.5078,13.0477,13.5078,302200.0],["2009-03-18",13.5034,14.1036,13.3062,13.9415,461600.0],["2009-03-19",14.0554,14.0642,13.6874,13.7575,324800.0],["2009-03-20",13.8232,14.2307,13.6918,13.7093,446200.0],["2009-03-23",13.9985,14.533,13.8758,14.533,385800.0],["2009-03-24",14.3709,14.6382,14.1956,14.2088,568800.0],["2009-03-25",14.2789,14.6557,14.073,14.5242,546200.0],["2009-03-26",14.682,15.199,14.6469,15.1858,559200.0],["2009-03-27",14.958,15.0412,14.4936,14.6075,422600.0],["2009-03-30",14.3271,14.5023,14.1825,14.3139,438800.0],["2009-03-31",14.533,14.7302,14.1562,14.3753,473400.0],["2009-04-01",14.165,14.4366,13.8013,14.3358,438000.0],["2009-04-02",14.6469,15.1508,14.6119,14.7608,583600.0],["2009-04-03",14.7608,14.7608,14.4103,14.6469,327000.0],["2009-04-06",14.5023,14.7302,14.3577,14.5943,472800.0],["2009-04-07",14.4147,14.5987,14.1431,14.1781,487600.0],["2009-04-08",14.257,14.4059,14.1211,14.3534,344000.0],["2009-04-09",14.6644,15.0106,14.5943,14.866,451200.0],["2009-04-13",14.6469,14.9098,14.5987,14.8397,381200.0],["2009-04-14",14.6294,14.8222,14.5549,14.7039,331200.0],["2009-04-15",14.6469,14.9054,14.5418,14.7652,399000.0],["2009-04-16",14.8309,15.0588,14.5724,14.9624,363000.0],["2009-04-17",15.0106,15.3085,15.0106,15.1464,457200.0],["2009-04-20",14.9616,14.988,14.4555,14.6183,535800.0],["2009-04-21",14.5919,14.79,14.4335,14.6667,392200.0],["2009-04-22",14.4819,14.7636,14.3499,14.4995,317000.0],["2009-04-23",14.4687,14.6139,13.9759,14.1519,438400.0],["2009-04-24",14.2443,14.5083,14.2003,14.3763,448800.0],["2009-04-27",14.1607,14.6403,13.8439,14.4115,807000.0],["2009-04-28",14.2531,14.7988,14.2531,14.6007,579200.0],["2009-04-29",14.7547,14.988,14.5435,14.7724,824200.0],["2009-04-30",14.4731,14.6975,14.3103,14.3675,898000.0],["2009-05-01",14.3763,14.4731,14.1299,14.2135,514200.0],["2009-05-04",14.3719,14.6139,14.2355,14.6051,513200.0],["2009-05-05",14.5611,14.6447,14.3015,14.6271,513600.0],["2009-05-06",14.7547,14.768,14.2751,14.5963,403200.0],["2009-05-07",14.6315,14.6315,14.4335,14.4907,522200.0],["2009-05-08",14.6711,14.8472,14.5875,14.8076,975800.0],["2009-05-11",14.5611,14.8296,14.5171,14.7327,873400.0],["2009-05-12",14.8384,14.988,14.6843,14.966,799800.0],["2009-05-13",14.6975,15.01,14.6667,14.6931,588000.0],["2009-05-14",14.7724,15.0012,14.5479,14.5919,613000.0],["2009-05-15",14.4951,14.4951,14.2355,14.3895,635800.0],["2009-05-18",14.5347,14.7416,14.4423,14.7151,349400.0],["2009-05-19",14.6579,14.7416,14.5919,14.6051,353800.0],["2009-05-20",14.6799,14.7284,14.2707,14.3235,395200.0],["2009-05-21",14.1167,14.1915,13.7646,14.0111,432200.0],["2009-05-22",14.0595,14.2223,14.0243,14.1123,413400.0],["2009-05-26",14.0067,14.3719,13.9583,14.3499,391400.0],["2009-05-27",14.2355,14.4159,14.1387,14.2003,338000.0],["2009-05-28",14.2795,14.3719,13.9143,14.0111,319400.0],["2009-05-29",13.9231,14.2223,13.8835,14.2223,350600.0],["2009-06-01",14.3983,14.6139,14.3323,14.5919,435200.0],["2009-06-02",14.5611,15.032,14.4335,14.9704,599800.0],["2009-06-03",14.8824,15.0584,14.8516,14.9616,254000.0],["2009-06-04",14.9924,15.0848,14.7195,14.8956,287200.0],["2009-06-05",14.9572,14.988,14.6007,14.7283,251400.0],["2009-06-08",14.6667,14.7195,14.4203,14.5567,333400.0],["2009-06-09",14.5919,14.6623,14.5215,14.5259,189800.0],["2009-06-10",14.6491,14.812,14.5127,14.7988,483600.0],["2009-06-11",14.7724,15.0936,14.7724,15.0188,421800.0],["2009-06-12",14.9352,15.0892,14.856,15.054,263400.0],["2009-06-15",14.9836,15.0584,14.7415,15.0364,545800.0],["2009-06-16",15.1288,15.2212,14.966,14.9792,287000.0],["2009-06-17",15.0144,15.2916,14.922,15.1068,316600.0],["2009-06-18",15.0452,15.2344,14.966,15.2036,276200.0],["2009-06-19",15.2036,15.4016,15.1552,15.208,448000.0],["2009-06-22",15.1024,15.1288,14.6931,14.8207,343600.0],["2009-06-23",14.944,14.966,14.6271,14.6403,182200.0],["2009-06-24",14.812,14.944,14.7372,14.7812,267000.0],["2009-06-25",14.768,15.1068,14.6931,15.0892,200400.0],["2009-06-26",15.0408,15.3004,14.7063,15.2652,724000.0],["2009-06-29",15.252,15.4852,14.9836,15.318,338200.0],["2009-06-30",15.2784,15.4456,15.2344,15.3356,258600.0],["2009-07-01",15.406,15.5204,15.3444,15.45,294600.0],["2009-07-02",15.2124,15.2124,14.8252,14.8252,297000.0],["2009-07-06",14.8076,14.9836,14.7371,14.768,251400.0],["2009-07-07",14.7723,14.8076,14.5875,14.5875,342200.0],["2009-07-08",14.6799,14.7283,14.3763,14.6403,352800.0],["2009-07-09",14.7063,14.7063,14.2707,14.2839,871800.0],["2009-07-10",14.1959,14.3235,14.0947,14.1915,271600.0],["2009-07-13",14.1827,14.4467,13.9275,14.4467,443000.0],["2009-07-14",14.3939,14.4599,14.2663,14.3367,262800.0],["2009-07-15",14.4951,14.7239,14.3895,14.7019,343600.0],["2009-07-16",14.5303,14.8912,14.5303,14.8648,203400.0],["2009-07-17",14.9044,15.2608,14.6623,15.0804,579400.0],["2009-07-20",15.2262,15.2262,14.8064,15.0539,205600.0],["2009-07-21",15.0892,15.2439,14.9964,15.2351,249000.0],["2009-07-22",15.1599,15.297,15.1378,15.1776,153200.0],["2009-07-23",15.1246,15.5224,15.1246,15.5179,330600.0],["2009-07-24",15.4207,15.7699,15.4207,15.7699,309000.0],["2009-07-27",15.7213,15.9378,15.6594,15.9202,234600.0],["2009-07-28",15.9201,16.1279,15.7743,16.0218,839800.0],["2009-07-29",15.845,16.1058,15.7434,15.8715,300600.0],["2009-07-30",16.0262,16.2428,15.9025,16.1367,576800.0],["2009-07-31",16.0527,16.34,16.0527,16.1323,248400.0],["2009-08-03",16.3179,16.4859,16.119,16.4859,284000.0],["2009-08-04",17.6792,18.1389,16.813,17.498,790400.0],["2009-08-05",17.4627,17.7279,16.0616,17.6174,1123800.0],["2009-08-06",17.6439,17.7411,17.2859,17.6041,1169400.0],["2009-08-07",17.8383,18.0107,17.1621,17.1621,1219000.0],["2009-08-10",17.0649,17.6085,17.0649,17.3389,505800.0],["2009-08-11",17.2991,17.5113,17.2417,17.4273,249200.0],["2009-08-12",17.3124,17.7544,17.3124,17.498,558800.0],["2009-08-13",17.5908,17.5908,17.4008,17.5643,182800.0],["2009-08-14",17.5113,17.5732,17.2284,17.4406,331200.0],["2009-08-17",17.2328,17.4848,17.087,17.2549,613200.0],["2009-08-18",17.2682,17.4406,17.0958,17.3831,725000.0],["2009-08-19",17.2152,17.6306,17.2152,17.5245,360400.0],["2009-08-20",17.4008,17.8162,17.3743,17.7367,638200.0],["2009-08-21",17.9002,18.0549,17.8604,17.9046,616800.0],["2009-08-24",17.8958,18.0814,17.8207,18.0549,227400.0],["2009-08-25",18.1522,18.2185,17.9488,18.0284,173400.0],["2009-08-26",18.0505,18.0505,17.7986,17.8958,183400.0],["2009-08-27",17.803,17.9754,17.6041,17.8958,107600.0],["2009-08-28",17.9975,18.0019,17.5864,17.7323,248400.0],["2009-08-31",17.5953,17.8118,17.5953,17.7632,385200.0],["2009-09-01",17.7013,17.8295,17.635,17.6969,611400.0],["2009-09-02",17.5953,17.8207,17.5953,17.6837,335000.0],["2009-09-03",17.6792,17.7676,17.5334,17.7367,298200.0],["2009-09-04",17.582,17.9577,17.582,17.9488,164600.0],["2009-09-08",18.161,18.161,17.7102,17.8118,334000.0],["2009-09-09",18.1875,18.1875,17.7013,17.856,406000.0],["2009-09-10",17.856,18.0151,17.6483,18.0151,574400.0],["2009-09-11",18.0151,18.0726,17.8914,17.993,152200.0],["2009-09-14",17.9179,18.2052,17.8914,18.1919,176000.0],["2009-09-15",18.1389,18.1654,17.94,18.0019,275200.0],["2009-09-16",18.0063,18.0063,17.6616,17.8914,410000.0],["2009-09-17",17.9356,18.0549,17.8825,18.0107,138400.0],["2009-09-18",18.0328,18.0328,17.6925,17.8251,558000.0],["2009-09-21",17.7455,17.8383,17.582,17.7897,512400.0],["2009-09-22",17.8737,17.8737,17.6439,17.7853,277000.0],["2009-09-23",17.7941,17.9488,17.6792,17.6925,164200.0],["2009-09-24",17.7632,17.8428,17.6306,17.6837,302800.0],["2009-09-25",17.582,17.7588,17.5687,17.6439,268000.0],["2009-09-28",17.7367,18.214,17.7057,18.1212,384000.0],["2009-09-29",18.1919,18.1919,17.993,18.0638,181600.0],["2009-09-30",18.0284,18.0814,17.6748,17.9488,199400.0],["2009-10-01",17.8251,17.8295,17.5157,17.5157,259200.0],["2009-10-02",17.3831,17.6041,17.3831,17.445,207000.0],["2009-10-05",17.4759,17.8251,17.2682,17.8251,548400.0],["2009-10-06",17.7941,17.9754,17.6395,17.7676,248600.0],["2009-10-07",17.7499,17.9135,17.7499,17.8781,193000.0],["2009-10-08",18.0019,18.0019,17.6925,17.7588,290800.0],["2009-10-09",17.7632,18.0947,17.6969,18.0461,335800.0],["2009-10-12",18.0063,18.0328,17.8516,17.9091,120000.0],["2009-10-13",17.8516,17.9179,17.7676,17.8428,217000.0],["2009-10-14",17.9798,18.0505,17.8207,18.0461,214400.0],["2009-10-15",17.9665,18.0372,17.8383,17.9533,178400.0],["2009-10-16",17.8914,18.0726,17.7632,17.9842,189200.0],["2009-10-19",18.0641,18.4235,17.9132,18.4235,240800.0],["2009-10-20",18.3969,18.3969,17.7801,17.9753,257400.0],["2009-10-21",17.9265,18.2904,17.8156,17.8333,1109200.0],["2009-10-22",17.7934,18.2504,17.6425,18.2283,238200.0],["2009-10-23",18.2327,18.4412,18.175,18.2504,300000.0],["2009-10-26",18.2504,18.5344,18.1927,18.2105,203800.0],["2009-10-27",18.2638,18.5344,18.1706,18.3259,278000.0],["2009-10-28",18.2549,18.3303,17.9354,17.9531,268200.0],["2009-10-29",18.0818,18.0818,17.6514,17.7668,618000.0],["2009-10-30",17.6203,17.7579,17.4828,17.5138,372800.0],["2009-11-02",17.607,17.7535,17.4828,17.6825,305200.0],["2009-11-03",17.0746,17.0746,16.3868,16.6441,760000.0],["2009-11-04",16.8039,16.8882,16.2625,16.267,371600.0],["2009-11-05",16.3335,16.8882,16.2759,16.866,569000.0],["2009-11-06",16.7551,17.0036,16.7329,16.937,223800.0],["2009-11-09",17.0302,17.2077,16.937,17.2032,228600.0],["2009-11-10",17.1589,17.2875,16.9681,17.1589,312000.0],["2009-11-11",17.3142,17.3585,17.1234,17.15,238200.0],["2009-11-12",17.1677,17.2343,16.7595,16.8128,278800.0],["2009-11-13",16.9237,17.0657,16.6663,16.9414,156600.0],["2009-11-16",16.9769,17.4961,16.9681,17.3408,406400.0],["2009-11-17",17.3097,17.5982,17.2165,17.5493,320200.0],["2009-11-18",17.4384,17.5272,17.3142,17.4118,291600.0],["2009-11-19",17.3186,17.363,16.9858,17.2166,1319000.0],["2009-11-20",17.1145,17.363,17.1145,17.3186,1234600.0],["2009-11-23",17.5715,18.1129,17.5715,17.718,304800.0],["2009-11-24",17.678,17.7446,17.4828,17.5227,263400.0],["2009-11-25",17.5227,17.7224,17.3719,17.4118,184200.0],["2009-11-27",17.1633,17.323,17.0302,17.1411,85400.0],["2009-11-30",17.0612,17.1456,16.7773,17.1056,286400.0],["2009-12-01",17.2521,17.5094,17.0435,17.1677,262600.0],["2009-12-02",17.2166,17.4562,17.1456,17.292,288200.0],["2009-12-03",17.3009,17.4207,16.9947,17.008,229600.0],["2009-12-04",17.2077,17.6026,17.2077,17.5138,291400.0],["2009-12-07",17.5138,17.6159,17.2742,17.3275,274800.0],["2009-12-08",17.2609,17.3452,16.9503,17.2254,145600.0],["2009-12-09",17.2343,17.3719,16.9769,17.1855,143200.0],["2009-12-10",17.2077,17.647,17.2077,17.3053,415800.0],["2009-12-11",17.3452,17.678,17.3452,17.536,330400.0],["2009-12-14",17.5937,17.7756,17.4517,17.7091,318600.0],["2009-12-15",17.6115,17.9576,17.5582,17.7357,298000.0],["2009-12-16",17.7668,17.8599,17.5138,17.6381,251000.0],["2009-12-17",17.576,17.678,17.2121,17.2299,538000.0],["2009-12-18",17.3807,17.4118,17.1589,17.3053,783400.0],["2009-12-21",17.4428,17.5671,17.3585,17.465,273000.0],["2009-12-22",17.465,17.607,17.2964,17.4074,416400.0],["2009-12-23",17.536,17.5848,17.3896,17.5582,460800.0],["2009-12-24",17.6425,17.6425,17.4828,17.5272,91200.0],["2009-12-28",17.6425,17.6913,17.4074,17.6603,149200.0],["2009-12-29",17.647,17.7757,17.5272,17.7002,429200.0],["2009-12-30",17.5893,17.7446,17.5538,17.6825,206400.0],["2009-12-31",17.7002,17.7135,17.3852,17.394,117400.0],["2010-01-04",17.5538,17.6248,17.4428,17.5138,232800.0],["2010-01-05",17.536,17.536,17.1988,17.292,245800.0],["2010-01-06",17.2476,17.3231,17.0479,17.1234,272800.0],["2010-01-07",17.1189,17.2032,16.9281,17.1766,130600.0],["2010-01-08",17.0657,17.2521,17.0657,17.1722,146200.0],["2010-01-11",17.2654,17.2654,16.9903,17.0968,282600.0],["2010-01-12",17.0213,17.1145,16.9636,17.0346,203400.0],["2010-01-13",17.0479,17.1633,16.8838,17.0746,341000.0],["2010-01-14",17.0124,17.1411,16.9459,17.0923,280000.0],["2010-01-15",17.0834,17.1547,16.7403,17.0077,295800.0],["2010-01-19",17.0923,17.3597,17.0522,17.2973,217800.0],["2010-01-20",17.2082,17.3062,16.9497,17.1369,225800.0],["2010-01-21",17.177,17.177,16.7537,16.8116,223000.0],["2010-01-22",16.7982,16.8829,16.5353,16.5576,129200.0],["2010-01-25",16.6245,16.6245,16.2903,16.3527,174400.0],["2010-01-26",16.3081,16.3749,16.1789,16.1878,198400.0],["2010-01-27",16.0675,16.3036,16.0407,16.268,317800.0],["2010-01-28",16.2947,16.2947,15.9249,16.0185,282400.0],["2010-01-29",16.0497,16.2413,16.0407,16.1878,220800.0],["2010-02-01",16.2145,16.2145,15.9695,16.1388,164000.0],["2010-02-02",16.1209,16.4017,16.0407,16.3482,215400.0],["2010-02-03",16.2725,16.3259,16.0809,16.2279,198400.0],["2010-02-04",16.1521,16.1521,15.7912,15.8135,221200.0],["2010-02-05",15.8358,16.0096,15.6264,15.9962,362600.0],["2010-02-08",15.9739,15.9739,15.7957,15.8224,345800.0],["2010-02-09",16.014,16.1477,15.7912,16.0987,370600.0],["2010-02-10",16.0096,16.0185,15.7422,15.9427,166200.0],["2010-02-11",15.8536,16.1967,15.6932,16.1789,221200.0],["2010-02-12",16.0452,16.2591,16.0051,16.2591,260600.0],["2010-02-16",16.3437,16.3927,16.063,16.3927,117800.0],["2010-02-17",16.4017,16.4774,16.3437,16.473,166400.0],["2010-02-18",16.4863,17.4577,16.4819,17.3819,534800.0],["2010-02-19",17.3775,17.3775,16.9408,17.0299,363400.0],["2010-02-22",17.1324,17.1814,16.9185,16.9453,264200.0],["2010-02-23",17.0032,17.2082,16.9675,17.1502,496800.0],["2010-02-24",17.1502,17.3418,17.0834,17.2215,199800.0],["2010-02-25",17.0522,17.4443,17.0477,17.4399,304800.0],["2010-02-26",17.5022,17.6003,17.3329,17.3552,383600.0],["2010-03-01",17.4621,17.9389,17.4131,17.8854,596000.0],["2010-03-02",17.8587,18.1394,17.7919,18.0637,482600.0],["2010-03-03",18.1483,18.184,18.0236,18.0325,204000.0],["2010-03-04",18.0191,18.0458,17.8587,18.0414,128400.0],["2010-03-05",18.1082,18.233,17.9968,18.2107,194400.0],["2010-03-08",18.1528,18.2553,18.0503,18.077,109200.0],["2010-03-09",17.9835,18.1795,17.9523,18.1483,139400.0],["2010-03-10",18.0949,18.2508,18.0369,18.2464,226200.0],["2010-03-11",18.1171,18.2464,18.0859,18.1127,181800.0],["2010-03-12",18.2152,18.2241,17.9478,18.1305,188200.0],["2010-03-15",18.1572,18.38,18.1528,18.38,240200.0],["2010-03-16",18.3889,18.6206,18.2909,18.6028,305600.0],["2010-03-17",18.6251,18.8211,18.5092,18.7008,249800.0],["2010-03-18",18.6429,18.8033,18.6206,18.6563,129200.0],["2010-03-19",18.7053,18.8479,18.5003,18.7053,439800.0],["2010-03-22",18.5761,19.0261,18.5761,19.0172,200200.0],["2010-03-23",19.0796,19.289,18.9058,19.2756,221200.0],["2010-03-24",19.2489,19.2534,18.6385,18.6385,268600.0],["2010-03-25",18.8167,18.8167,18.4691,18.487,210600.0],["2010-03-26",18.5716,18.6073,18.3488,18.5092,186200.0],["2010-03-29",18.5003,18.6741,18.5003,18.6295,101000.0],["2010-03-30",18.6964,18.7543,18.5182,18.7409,181000.0],["2010-03-31",18.6296,18.8969,18.6206,18.6919,302200.0],["2010-04-01",18.8078,18.8612,18.6073,18.8033,298600.0],["2010-04-05",18.8078,18.9236,18.732,18.8613,216200.0],["2010-04-06",18.7499,19.0217,18.7097,18.9414,163200.0],["2010-04-07",19.0083,19.0929,18.8612,19.0217,199000.0],["2010-04-08",19.0395,19.1331,18.781,18.9593,301000.0],["2010-04-09",18.9637,19.0172,18.7499,18.986,253000.0],["2010-04-12",18.9771,19.1375,18.8791,19.0751,193800.0],["2010-04-13",19.0261,19.0707,18.9147,18.9905,409600.0],["2010-04-14",19.0261,19.4895,18.937,19.4539,359800.0],["2010-04-15",19.3826,19.6321,19.3558,19.6321,250000.0],["2010-04-16",19.6187,19.7747,19.2712,19.3692,291400.0],["2010-04-19",19.3603,19.4631,19.168,19.4363,264200.0],["2010-04-20",19.4587,19.9372,19.4587,19.9327,217000.0],["2010-04-21",19.8925,20.0535,19.5884,19.8209,581600.0],["2010-04-22",19.6018,19.6554,19.0875,19.1277,629600.0],["2010-04-23",19.1724,19.1993,18.9712,18.9891,665800.0],["2010-04-26",18.9891,19.1098,18.6671,18.7118,505600.0],["2010-04-27",18.5821,18.7252,18.3361,18.515,528600.0],["2010-04-28",18.5418,18.7431,18.515,18.6671,965400.0],["2010-04-29",18.7118,19.1143,18.7118,19.083,664600.0],["2010-04-30",19.1411,19.2619,18.7118,18.7163,410200.0],["2010-05-03",18.8415,19.235,18.8012,19.0964,485600.0],["2010-05-04",18.9086,19.007,18.6939,18.7968,393800.0],["2010-05-05",18.6,18.8281,18.5195,18.7028,410200.0],["2010-05-06",18.6537,18.7386,17.5088,18.3406,1428000.0],["2010-05-07",18.2601,18.4121,17.8308,18.0723,619600.0],["2010-05-10",18.6626,18.8147,18.2959,18.6179,343200.0],["2010-05-11",18.4792,18.7431,18.4748,18.5821,275200.0],["2010-05-12",18.6045,18.9443,18.5061,18.9354,250800.0],["2010-05-13",18.8415,19.007,18.7789,18.8683,221600.0],["2010-05-14",18.7252,18.7789,18.2154,18.3898,288400.0],["2010-05-17",18.4658,18.7073,18.1259,18.6134,274000.0],["2010-05-18",18.7968,18.8728,18.5553,18.7386,509800.0],["2010-05-19",18.6492,18.7341,18.3406,18.3674,326000.0],["2010-05-20",18.1125,18.3451,17.6563,17.6563,610200.0],["2010-05-21",17.3701,17.8889,17.3701,17.7637,842600.0],["2010-05-24",17.6966,17.8665,17.5177,17.5401,220400.0],["2010-05-25",17.2047,17.4193,17.0392,17.3478,387200.0],["2010-05-26",17.4327,17.625,17.2494,17.303,726800.0],["2010-05-27",17.6027,17.8531,17.4551,17.8397,371000.0],["2010-05-28",17.8039,17.9649,17.5401,17.5982,220000.0],["2010-06-01",17.4372,17.6206,17.2002,17.2181,328200.0],["2010-06-02",17.227,17.6698,17.0884,17.6608,365800.0],["2010-06-03",17.8263,17.9157,17.6787,17.7547,261000.0],["2010-06-04",17.4283,17.4998,16.8603,16.8961,327600.0],["2010-06-07",16.8916,16.9497,16.5606,16.5785,307800.0],["2010-06-08",16.659,16.7082,16.3326,16.5383,451600.0],["2010-06-09",16.6903,17.066,16.5517,16.6143,493200.0],["2010-06-10",16.7708,16.8469,16.6411,16.8245,690000.0],["2010-06-11",16.6769,16.9184,16.6188,16.9184,363800.0],["2010-06-14",17.0973,17.2181,16.9184,16.9587,283600.0],["2010-06-15",16.9945,17.2002,16.8961,17.1957,264400.0],["2010-06-16",17.0436,17.2136,17.0436,17.1107,227600.0],["2010-06-17",17.2315,17.2315,16.8871,16.981,263000.0],["2010-06-18",17.0437,17.0839,16.829,16.9095,405200.0],["2010-06-21",17.1286,17.2762,16.8156,16.9095,215800.0],["2010-06-22",16.9855,17.1778,16.6635,16.6859,415000.0],["2010-06-23",16.6322,16.6993,16.4354,16.6188,634400.0],["2010-06-24",16.5562,16.7082,16.507,16.5517,301400.0],["2010-06-25",16.6411,16.6948,16.2834,16.5428,622800.0],["2010-06-28",16.5472,16.7798,16.3818,16.6143,216600.0],["2010-06-29",16.3549,16.4712,16.1716,16.2431,477800.0],["2010-06-30",16.2565,16.3997,16.1805,16.3192,458800.0],["2010-07-01",16.2878,16.3326,15.9211,16.2744,490600.0],["2010-07-02",16.3505,16.3505,16.0374,16.1268,324000.0],["2010-07-06",16.2655,16.4578,16.0821,16.2297,624400.0],["2010-07-07",16.2297,16.2431,16.0642,16.2342,603400.0],["2010-07-08",16.3326,16.4265,16.1492,16.27,443600.0],["2010-07-09",16.2834,16.422,16.1939,16.422,320200.0],["2010-07-12",16.3996,16.4444,16.1134,16.3147,573000.0],["2010-07-13",16.4757,16.5651,16.261,16.5338,437200.0],["2010-07-14",16.4354,16.4757,16.1313,16.2744,297600.0],["2010-07-15",16.27,16.2744,15.9614,16.2252,252200.0],["2010-07-16",16.0911,16.1626,15.7422,15.778,816400.0],["2010-07-19",15.8229,15.9038,15.6028,15.7555,183400.0],["2010-07-20",15.5758,15.9218,15.5174,15.9128,275800.0],["2010-07-21",15.9712,16.0251,15.495,15.5399,308200.0],["2010-07-22",15.76,15.9442,15.6118,15.7286,567200.0],["2010-07-23",15.6432,16.0296,15.5669,15.9083,323400.0],["2010-07-26",15.9802,16.3171,15.9308,16.2947,293400.0],["2010-07-27",16.416,16.5373,16.3396,16.4878,323000.0],["2010-07-28",16.425,16.5463,16.1824,16.1958,215400.0],["2010-07-29",16.3036,16.3216,15.9352,16.115,169000.0],["2010-07-30",15.9173,16.3755,15.9083,16.3261,346000.0],["2010-08-02",16.4968,16.6361,16.3576,16.5417,335400.0],["2010-08-03",16.3845,16.4204,15.751,15.7555,554600.0],["2010-08-04",15.7915,16.2363,15.7286,16.2273,396200.0],["2010-08-05",16.088,16.1599,15.9487,16.0521,306600.0],["2010-08-06",15.8724,15.8993,15.5354,15.8409,269400.0],["2010-08-09",15.9487,16.07,15.8634,16.061,184600.0],["2010-08-10",15.8858,15.9397,15.5085,15.7466,228000.0],["2010-08-11",15.4276,15.5174,15.2793,15.3467,380400.0],["2010-08-12",15.0861,15.5803,15.0861,15.5129,383400.0],["2010-08-13",15.4411,15.4411,15.0772,15.0772,344600.0],["2010-08-16",14.9559,15.1625,14.857,15.1311,347200.0],["2010-08-17",15.2883,15.796,15.2074,15.7331,555600.0],["2010-08-18",15.7421,15.9667,15.4995,15.8768,473600.0],["2010-08-19",15.7915,15.8634,15.2389,15.2389,384600.0],["2010-08-20",15.2569,15.2614,15.0143,15.203,251200.0],["2010-08-23",15.2524,15.4321,15.0098,15.0322,153400.0],["2010-08-24",14.8615,15.1311,14.7133,15.0367,396200.0],["2010-08-25",15.0053,15.3961,14.9648,15.3512,275400.0],["2010-08-26",15.3647,15.4186,15.1041,15.1401,185400.0],["2010-08-27",15.2479,15.4456,14.9154,15.4231,678800.0],["2010-08-30",15.3332,15.3916,15.1176,15.1176,170400.0],["2010-08-31",15.0727,15.2928,14.9648,15.1041,225600.0],["2010-09-01",15.3198,15.5624,15.2479,15.4231,324400.0],["2010-09-02",15.5174,15.7016,15.3287,15.6387,423800.0],["2010-09-03",15.7825,15.8724,15.6163,15.8364,270400.0],["2010-09-07",15.8095,15.8095,14.9963,15.0502,444400.0],["2010-09-08",15.0457,15.203,15.0053,15.0682,334200.0],["2010-09-09",15.2299,15.3153,14.9738,15.0592,216600.0],["2010-09-10",15.1041,15.167,14.9918,15.1176,357800.0],["2010-09-13",15.2164,15.45,15.1311,15.2479,278800.0],["2010-09-14",15.2479,15.2569,15.0457,15.0817,372800.0],["2010-09-15",15.0188,15.2748,14.9244,15.2344,281000.0],["2010-09-16",15.176,15.176,14.9604,15.0412,374200.0],["2010-09-17",15.0817,15.1311,14.9109,15.0188,506800.0],["2010-09-20",15.0143,15.3018,14.9334,15.2703,551200.0],["2010-09-21",15.2299,15.3153,15.1131,15.1221,188200.0],["2010-09-22",15.1086,15.2164,15.0143,15.1041,193800.0],["2010-09-23",14.9783,15.0996,14.8256,14.8436,173400.0],["2010-09-24",15.0277,15.0277,14.8256,14.8525,385800.0],["2010-09-27",14.884,14.8975,14.7627,14.8436,277600.0],["2010-09-28",14.8346,15.1086,14.7088,15.0906,961200.0],["2010-09-29",15.0502,15.3916,15.0412,15.3782,554800.0],["2010-09-30",15.45,15.5354,15.2344,15.4141,373000.0],["2010-10-01",15.5399,15.5399,15.176,15.3288,227600.0],["2010-10-04",15.2569,15.3063,14.9828,15.0412,382800.0],["2010-10-05",15.2164,15.3782,15.1311,15.3692,482400.0],["2010-10-06",15.3737,15.5129,15.2434,15.495,319200.0],["2010-10-07",15.5848,15.7241,15.477,15.6163,310200.0],["2010-10-08",15.6612,15.8184,15.5893,15.7735,266400.0],["2010-10-11",15.7376,15.8724,15.7241,15.8364,184400.0],["2010-10-12",15.7511,15.9667,15.7331,15.9083,397400.0],["2010-10-13",15.9667,16.2902,15.9218,16.1913,403000.0],["2010-10-14",16.2138,16.2677,16.1284,16.2587,445400.0],["2010-10-15",16.3351,16.4294,16.1599,16.1734,295000.0],["2010-10-18",16.214,16.3223,16.1463,16.2366,315400.0],["2010-10-19",16.1102,16.1824,15.9612,16.0334,293000.0],["2010-10-20",16.1102,16.3178,16.1102,16.1959,385000.0],["2010-10-21",16.3178,16.4261,16.232,16.3359,354200.0],["2010-10-22",16.3584,16.381,16.2636,16.2952,134600.0],["2010-10-25",16.3765,16.4938,16.2275,16.2591,156600.0],["2010-10-26",16.1237,16.3584,16.0695,16.2682,132200.0],["2010-10-27",16.1598,16.2275,16.0379,16.1192,355800.0],["2010-10-28",16.3043,16.4713,16.232,16.2411,267800.0],["2010-10-29",16.2004,16.2004,16.056,16.1102,262600.0],["2010-11-01",16.1959,16.2997,16.047,16.1914,428600.0],["2010-11-02",16.4397,16.715,16.4081,16.7015,354200.0],["2010-11-03",16.7647,17.2522,16.6744,17.1664,539600.0],["2010-11-04",17.4689,17.7623,17.4463,17.7126,641600.0],["2010-11-05",17.7577,17.7668,17.6043,17.7352,261200.0],["2010-11-08",17.6314,17.7442,17.4959,17.5952,213600.0],["2010-11-09",17.6494,17.6494,17.3876,17.4508,206400.0],["2010-11-10",17.4689,17.7036,17.3109,17.7036,212800.0],["2010-11-11",17.5501,17.6223,17.4463,17.5456,232400.0],["2010-11-12",17.3876,17.5456,17.2477,17.2522,143000.0],["2010-11-15",17.347,17.4237,17.2883,17.3018,83800.0],["2010-11-16",17.1664,17.2748,16.8414,16.9498,221800.0],["2010-11-17",16.9407,17.0626,16.7737,17.0129,463800.0],["2010-11-18",17.1664,17.5005,17.1348,17.3605,369600.0],["2010-11-19",17.3696,17.3741,17.2477,17.3154,203000.0],["2010-11-22",17.1529,17.3425,17.0265,17.2567,282600.0],["2010-11-23",17.0716,17.1439,16.9227,17.1123,164600.0],["2010-11-24",17.2522,17.5366,17.1574,17.514,202200.0],["2010-11-26",17.4057,17.5275,17.3605,17.4057,45600.0],["2010-11-29",17.2748,17.3786,17.031,17.356,117600.0],["2010-11-30",17.1664,17.2702,17.022,17.1168,236200.0],["2010-12-01",17.3154,17.6088,17.3063,17.5501,271400.0],["2010-12-02",17.5907,17.5907,17.4869,17.532,273600.0],["2010-12-03",17.4598,17.5411,17.4373,17.5005,230400.0],["2010-12-06",17.4734,17.523,17.3605,17.4959,174800.0],["2010-12-07",17.514,17.5636,17.4237,17.5005,243800.0],["2010-12-08",17.5366,17.5998,17.3921,17.4102,183600.0],["2010-12-09",17.5005,17.5005,17.2838,17.3199,257400.0],["2010-12-10",17.3786,17.8977,17.3109,17.8841,212800.0],["2010-12-13",17.9293,18.2678,17.9067,18.1459,295200.0],["2010-12-14",18.2136,18.5071,18.2046,18.4935,133600.0],["2010-12-15",18.4303,18.7011,18.4258,18.507,181400.0],["2010-12-16",18.5025,18.8817,18.5025,18.8682,181000.0],["2010-12-17",18.8321,18.9449,18.6018,18.9449,584400.0],["2010-12-20",18.9584,18.9584,18.5522,18.5748,232600.0],["2010-12-21",18.6605,18.7869,18.6425,18.7689,167600.0],["2010-12-22",18.7418,18.9043,18.7327,18.8546,117400.0],["2010-12-23",18.8637,19.0352,18.814,18.9584,216200.0],["2010-12-27",18.9223,19.0848,18.9133,19.0532,181400.0],["2010-12-28",19.0848,19.0848,18.8275,18.9991,198400.0],["2010-12-29",19.0171,19.0803,18.9991,18.9991,108400.0],["2010-12-30",19.0171,19.2248,19.0081,19.0352,177200.0],["2010-12-31",19.0307,19.0307,18.5657,18.5973,155600.0],["2011-01-03",18.7914,19.0848,18.7192,18.8907,179400.0],["2011-01-04",18.963,18.9765,18.3897,18.5522,164600.0],["2011-01-05",18.4664,18.6786,18.4664,18.6334,220000.0],["2011-01-06",18.6244,18.6244,18.3942,18.498,257400.0],["2011-01-07",18.5522,18.6064,18.2452,18.4077,177200.0],["2011-01-10",18.2904,18.4709,18.1324,18.4258,210200.0],["2011-01-11",18.4845,18.5567,18.3807,18.489,153400.0],["2011-01-12",18.6244,18.6244,18.173,18.2362,309800.0],["2011-01-13",18.2498,18.322,18.0873,18.2814,279600.0],["2011-01-14",18.2678,18.5171,18.2406,18.5035,210400.0],["2011-01-18",18.4355,18.5624,18.3675,18.5307,160200.0],["2011-01-19",18.4672,18.5171,18.0411,18.0728,244400.0],["2011-01-20",17.9867,18.1182,17.7918,17.8009,275800.0],["2011-01-21",17.8734,17.8961,17.5697,17.5924,230600.0],["2011-01-24",17.6195,17.9369,17.6105,17.9051,271800.0],["2011-01-25",17.7918,18.0184,17.6785,18.0094,195400.0],["2011-01-26",18.023,18.4581,17.9958,18.4355,277400.0],["2011-01-27",18.3901,18.6077,18.3448,18.5352,139600.0],["2011-01-28",18.4989,18.5715,18.0864,18.0864,243400.0],["2011-01-31",18.1816,18.1998,17.9278,18.1272,225800.0],["2011-02-01",18.2768,18.508,18.1272,18.4672,218000.0],["2011-02-02",18.4264,18.5805,18.4264,18.4672,205200.0],["2011-02-03",18.4173,18.5171,18.168,18.4763,99800.0],["2011-02-04",18.4309,18.4309,18.1952,18.2451,124400.0],["2011-02-07",18.227,18.4219,18.227,18.3584,120800.0],["2011-02-08",18.3766,18.3947,18.2496,18.3539,162000.0],["2011-02-09",18.2587,18.3221,18.0819,18.1771,165200.0],["2011-02-10",18.0592,18.3086,18.0592,18.1454,147800.0],["2011-02-11",18.0728,18.3811,18.023,18.3539,126200.0],["2011-02-14",18.3312,18.4445,18.3176,18.3811,140400.0],["2011-02-15",18.3494,18.4853,18.2723,18.4264,336200.0],["2011-02-16",18.5035,18.848,18.3766,18.7981,203400.0],["2011-02-17",18.5987,18.6259,17.955,18.5987,374600.0],["2011-02-18",18.5261,19.0882,18.3131,19.0792,496200.0],["2011-02-22",18.8072,18.9522,18.4989,18.5171,395600.0],["2011-02-23",18.5035,18.5533,18.159,18.1816,218000.0],["2011-02-24",18.1272,18.3131,17.9777,18.2768,288400.0],["2011-02-25",18.2723,18.7029,18.2723,18.6621,243400.0],["2011-02-28",18.7981,18.925,18.4853,18.6349,235400.0],["2011-03-01",18.644,18.6802,18.2677,18.3176,183600.0],["2011-03-02",18.2859,18.3675,18.1816,18.3176,146600.0],["2011-03-03",18.5261,18.6168,18.3584,18.6168,330400.0],["2011-03-04",18.6032,18.6304,18.3765,18.6123,215600.0],["2011-03-07",18.6712,18.7075,18.1907,18.4309,145200.0],["2011-03-08",18.4219,18.993,18.4219,18.9114,265000.0],["2011-03-09",18.8888,19.12,18.8706,19.052,226600.0],["2011-03-10",18.78,18.8706,18.6531,18.7845,380000.0],["2011-03-11",18.8117,18.9477,18.6803,18.8752,247600.0],["2011-03-14",18.6077,18.9296,18.5851,18.8706,224400.0],["2011-03-15",18.3267,18.7845,18.3267,18.6893,232200.0],["2011-03-16",18.5443,18.6984,18.4219,18.5851,311400.0],["2011-03-17",18.8072,18.8797,18.6077,18.7392,285800.0],["2011-03-18",18.857,19.3058,18.7845,19.2786,577600.0],["2011-03-21",19.4645,19.5596,19.4327,19.5415,260000.0],["2011-03-22",19.4917,19.5732,19.4327,19.5551,246800.0],["2011-03-23",19.4917,19.5868,19.2061,19.5324,139200.0],["2011-03-24",19.6367,19.6775,19.3557,19.6412,160000.0],["2011-03-25",19.7319,19.7863,19.6503,19.7002,228000.0],["2011-03-28",19.6956,19.9767,19.6095,19.8679,227600.0],["2011-03-29",19.8498,20.0764,19.8362,20.0764,130400.0],["2011-03-30",20.0628,20.2033,20.0175,20.1807,157800.0],["2011-03-31",20.1852,20.3529,20.1807,20.294,195600.0],["2011-04-01",20.3982,20.6113,20.3982,20.4662,122200.0],["2011-04-04",20.4481,20.6249,20.3982,20.6204,218800.0],["2011-04-05",20.6249,20.7246,20.507,20.6385,184800.0],["2011-04-06",20.6974,20.8243,20.6158,20.7699,102200.0],["2011-04-07",20.8289,20.8289,20.5206,20.5569,143800.0],["2011-04-08",20.6793,20.6793,20.1943,20.294,113600.0],["2011-04-11",20.294,20.4118,20.226,20.3438,110400.0],["2011-04-12",20.2985,20.3801,20.2532,20.2759,289600.0],["2011-04-13",20.3846,20.3892,20.1625,20.2804,284600.0],["2011-04-14",20.0991,20.4617,20.0175,20.4436,203000.0],["2011-04-15",20.3257,20.6385,20.3257,20.507,230200.0],["2011-04-18",20.2659,20.3705,20.0748,20.3569,202600.0],["2011-04-19",20.3933,20.5389,20.1339,20.1567,162400.0],["2011-04-20",20.4024,20.5662,20.3705,20.548,103800.0],["2011-04-21",20.7345,20.7345,20.5207,20.6526,96600.0],["2011-04-25",20.6026,20.6026,20.2932,20.5298,170000.0],["2011-04-26",20.5525,20.9984,20.4206,20.9302,365800.0],["2011-04-27",20.8938,21.1167,20.7664,21.0348,167200.0],["2011-04-28",20.8756,21.6081,20.7618,21.5581,329000.0],["2011-04-29",21.6127,21.822,21.4398,21.4944,268000.0],["2011-05-02",21.599,21.64,21.4261,21.5854,432000.0],["2011-05-03",21.5171,21.6218,21.4352,21.5262,168000.0],["2011-05-04",21.4898,21.5217,21.1577,21.2623,286000.0],["2011-05-05",21.1395,21.4534,20.9666,21.1076,260800.0],["2011-05-06",21.2805,21.4261,21.0485,21.1395,154000.0],["2011-05-09",21.0576,21.3488,20.8574,21.3306,216000.0],["2011-05-10",21.3852,21.5945,21.2896,21.5854,378000.0],["2011-05-11",21.549,21.6263,21.3533,21.4716,289000.0],["2011-05-12",21.3852,21.599,21.2851,21.5672,328000.0],["2011-05-13",21.6036,21.6673,21.1986,21.3351,226600.0],["2011-05-16",21.2123,21.3351,21.1031,21.1304,223800.0],["2011-05-17",21.0485,21.1258,20.9074,20.9393,171800.0],["2011-05-18",21.0121,21.1577,20.9302,21.1258,164600.0],["2011-05-19",21.235,21.2396,20.9666,21.1304,176200.0],["2011-05-20",21.0439,21.0439,20.7618,20.8801,208400.0],["2011-05-23",20.598,20.6299,20.4069,20.5434,236600.0],["2011-05-24",20.6208,20.6208,20.2022,20.4615,306600.0],["2011-05-25",20.3978,20.5025,20.2932,20.4661,347000.0],["2011-05-26",20.3842,20.639,20.3205,20.6253,261400.0],["2011-05-27",20.6845,20.8619,20.6344,20.8346,130800.0],["2011-05-31",20.9848,21.1668,20.7618,21.1486,322400.0],["2011-06-01",21.0803,21.1349,20.5935,20.6162,234200.0],["2011-06-02",20.6117,20.6117,20.2932,20.3614,169200.0],["2011-06-03",20.0748,20.2113,19.9792,20.0247,328400.0],["2011-06-06",20.0065,20.0657,19.9019,19.9747,201200.0],["2011-06-07",20.1248,20.1248,19.8018,19.8063,203000.0],["2011-06-08",19.7244,19.9701,19.7244,19.8427,185200.0],["2011-06-09",19.9246,20.1021,19.87,19.9155,105800.0],["2011-06-10",19.7881,19.8655,19.5925,19.7017,214600.0],["2011-06-13",19.7563,19.8063,19.6107,19.6107,94000.0],["2011-06-14",19.7745,20.0156,19.7199,19.8336,239600.0],["2011-06-15",19.6653,19.7972,19.4014,19.4332,218800.0],["2011-06-16",19.4787,19.7335,19.3604,19.5697,139200.0],["2011-06-17",19.6789,19.7881,19.3877,19.415,296800.0],["2011-06-20",19.3104,19.6061,19.3104,19.5606,169600.0],["2011-06-21",19.6698,19.8154,19.5697,19.7153,203800.0],["2011-06-22",19.6289,19.7563,19.5333,19.5424,110000.0],["2011-06-23",19.2831,19.3877,19.0783,19.2831,275000.0],["2011-06-24",19.3331,19.3741,19.0647,19.365,597800.0],["2011-06-27",19.3832,19.7153,19.3058,19.4014,228600.0],["2011-06-28",19.4423,19.7244,19.365,19.6971,379800.0],["2011-06-29",19.729,19.8473,19.4423,19.6744,178200.0],["2011-06-30",19.7563,19.961,19.7017,19.911,171600.0],["2011-07-01",19.8882,20.2659,19.8746,20.2386,262600.0],["2011-07-05",20.2568,20.3569,20.1703,20.3432,197200.0],["2011-07-06",20.3705,20.5207,20.2704,20.5207,197800.0],["2011-07-07",20.6253,20.7846,20.4934,20.73,192600.0],["2011-07-08",20.5161,20.7118,20.4615,20.6799,126600.0],["2011-07-11",20.4797,20.6299,20.4297,20.5116,264200.0],["2011-07-12",20.3978,20.7755,20.3978,20.6253,111400.0],["2011-07-13",20.7072,21.1304,20.6981,20.9302,217800.0],["2011-07-14",20.9302,21.0303,20.6299,20.6936,180800.0],["2011-07-15",20.7527,21.1713,20.5753,20.8119,215000.0],["2011-07-18",20.6886,20.8941,20.4146,20.7114,370000.0],["2011-07-19",20.7571,21.0859,20.7571,21.0174,183200.0],["2011-07-20",20.9717,20.9717,20.6931,20.8073,161600.0],["2011-07-21",20.885,21.2183,20.7434,21.1635,230800.0],["2011-07-22",21.1544,21.264,20.9169,21.2138,238200.0],["2011-07-25",20.9946,21.1635,20.9032,20.9535,197600.0],["2011-07-26",20.99,21.0357,20.483,20.5424,188600.0],["2011-07-27",20.4008,20.4237,20.0446,20.2227,340400.0],["2011-07-28",20.0035,20.2821,19.8163,19.9031,581400.0],["2011-07-29",19.5879,20.1314,19.5834,20.0355,190000.0],["2011-08-01",20.2045,20.241,19.4189,19.6199,252000.0],["2011-08-02",19.5286,19.7934,19.2134,19.218,284200.0],["2011-08-03",19.2865,19.3687,18.9074,19.3367,200600.0],["2011-08-04",19.113,19.3367,18.9896,19.0033,562600.0],["2011-08-05",19.2317,19.4555,18.4325,19.1404,710000.0],["2011-08-08",18.6745,19.5377,18.5329,18.5329,924800.0],["2011-08-09",18.8435,19.556,18.1265,19.5514,784000.0],["2011-08-10",19.1632,19.2774,18.3594,18.4233,511000.0],["2011-08-11",18.501,19.2454,18.1904,18.9257,453600.0],["2011-08-12",19.0627,19.2728,18.5421,18.6882,422600.0],["2011-08-15",18.8252,19.1312,18.8252,19.0582,307200.0],["2011-08-16",18.88,18.944,18.5055,18.6197,421400.0],["2011-08-17",18.7202,18.8435,18.2544,18.4233,297400.0],["2011-08-18",17.889,17.9849,17.3866,17.6287,519000.0],["2011-08-19",17.245,17.9529,17.245,17.5419,271600.0],["2011-08-22",18.0077,18.0397,17.4597,17.6424,192200.0],["2011-08-23",17.6743,18.3183,17.3775,18.1584,606400.0],["2011-08-24",18.1858,18.437,17.8936,18.1539,596800.0],["2011-08-25",18.2635,18.4462,17.72,17.8251,334000.0],["2011-08-26",17.7291,18.1173,17.4825,17.9712,308800.0],["2011-08-29",18.0671,18.6745,18.0671,18.4736,571400.0],["2011-08-30",18.3685,18.501,18.1676,18.2498,453800.0],["2011-08-31",18.3274,18.4599,18.1539,18.3229,469800.0],["2011-09-01",18.3,18.7156,18.1402,18.2452,489200.0],["2011-09-02",17.8753,18.1402,17.414,17.4506,299600.0],["2011-09-06",16.9619,17.5282,16.9117,17.4643,414800.0],["2011-09-07",17.6743,18.0762,17.6332,18.0762,316600.0],["2011-09-08",17.9438,18.0306,17.5282,17.5602,297000.0],["2011-09-09",17.4049,17.4688,16.9528,17.2542,592400.0],["2011-09-12",17.0761,17.4414,17.0532,17.4277,403400.0],["2011-09-13",17.4597,17.7885,17.3729,17.7383,264000.0],["2011-09-14",17.8433,18.4873,17.6104,18.227,389000.0],["2011-09-15",18.332,18.332,17.9438,18.2818,257200.0],["2011-09-16",18.2772,18.4416,18.1858,18.3,335200.0],["2011-09-19",18.0214,18.1447,17.8114,17.9758,188800.0],["2011-09-20",18.0351,18.3457,17.7794,17.857,320800.0],["2011-09-21",17.8662,17.9027,17.3638,17.3866,406000.0],["2011-09-22",16.9071,17.2405,16.8523,16.9984,411200.0],["2011-09-23",16.9847,17.3364,16.9436,17.1857,207200.0],["2011-09-26",17.2907,17.3866,17.003,17.3501,208800.0],["2011-09-27",17.6104,17.9073,17.5054,17.6698,447800.0],["2011-09-28",17.6972,17.6972,16.8432,16.8569,352000.0],["2011-09-29",17.1354,17.2176,16.8386,17.1628,262400.0],["2011-09-30",16.9436,17.3181,16.9162,16.9436,374000.0],["2011-10-03",16.834,17.0852,16.2449,16.3225,535200.0],["2011-10-04",16.2129,17.172,16.2129,17.1446,521800.0],["2011-10-05",17.1491,17.5373,16.9482,17.3775,470400.0],["2011-10-06",17.3181,17.3775,17.0487,17.2679,432000.0],["2011-10-07",17.2907,17.2907,16.8066,16.9116,513400.0],["2011-10-10",17.1902,17.4186,17.1126,17.4049,905600.0],["2011-10-11",17.309,17.478,17.1994,17.3044,298400.0],["2011-10-12",17.4186,17.5693,17.3821,17.4734,260000.0],["2011-10-13",17.4232,17.4232,17.1172,17.3181,167800.0],["2011-10-14",17.4825,17.6515,17.3455,17.5419,203000.0],["2011-10-17",17.3767,17.4593,16.927,17.0005,364800.0],["2011-10-18",17.0326,17.3905,16.9133,17.2574,421600.0],["2011-10-19",17.2849,17.5281,17.2207,17.2528,229400.0],["2011-10-20",17.2528,17.3033,16.9179,17.1932,263800.0],["2011-10-21",17.3125,17.7621,17.3125,17.753,335000.0],["2011-10-24",17.7851,18.2439,17.7254,18.2348,282000.0],["2011-10-25",18.1338,18.1797,17.6704,17.6979,195200.0],["2011-10-26",17.9044,17.9732,17.5281,17.8906,286000.0],["2011-10-27",18.4091,18.9368,18.1522,18.8772,492800.0],["2011-10-28",18.8083,19.0423,18.6707,18.7211,306000.0],["2011-10-31",18.3816,18.478,17.8264,17.8356,472200.0],["2011-11-01",17.2069,17.73,16.4544,17.1748,689600.0],["2011-11-02",17.3171,17.5052,17.2528,17.4593,429200.0],["2011-11-03",17.6199,18.0237,17.1656,17.9916,459000.0],["2011-11-04",17.808,17.9136,17.6429,17.7805,273000.0],["2011-11-07",17.73,17.9273,17.4318,17.9136,149400.0],["2011-11-08",17.964,18.2118,17.6933,18.1751,152600.0],["2011-11-09",17.8998,17.9136,17.1932,17.2987,402000.0],["2011-11-10",17.4639,17.8034,17.3813,17.6566,243200.0],["2011-11-11",17.831,18.0283,17.7897,17.9778,184800.0],["2011-11-14",17.909,17.909,17.5649,17.675,145000.0],["2011-11-15",17.6016,17.9136,17.4134,17.8402,201200.0],["2011-11-16",17.6612,17.8723,17.4272,17.441,212400.0],["2011-11-17",17.4409,17.5281,17.1289,17.2758,340600.0],["2011-11-18",17.3446,17.4088,17.1427,17.2804,152200.0],["2011-11-21",16.9959,17.1152,16.8812,16.9959,208000.0],["2011-11-22",17.0188,17.1198,16.8995,16.9454,147000.0],["2011-11-23",16.7986,16.8399,16.404,16.4774,204800.0],["2011-11-25",16.4819,16.5278,16.3214,16.3351,108000.0],["2011-11-28",16.927,16.927,16.5278,16.7848,239800.0],["2011-11-29",16.8307,17.1243,16.7894,16.849,203800.0],["2011-11-30",17.3813,17.7254,17.3079,17.6796,607200.0],["2011-12-01",17.5878,17.7392,17.5098,17.519,307800.0],["2011-12-02",17.7622,17.8447,17.2024,17.3217,167400.0],["2011-12-05",17.5465,17.6842,17.363,17.4364,317600.0],["2011-12-06",17.4364,17.5144,17.3262,17.4088,197600.0],["2011-12-07",17.3446,17.5052,16.9775,17.4364,163600.0],["2011-12-08",17.3079,17.3079,16.8123,16.849,263600.0],["2011-12-09",16.927,17.2436,16.9133,17.1519,373000.0],["2011-12-12",16.9637,17.0096,16.7756,16.9821,187400.0],["2011-12-13",17.1289,17.1748,16.794,16.8399,294200.0],["2011-12-14",16.6838,16.7756,16.56,16.615,449200.0],["2011-12-15",16.771,16.8261,16.638,16.693,405400.0],["2011-12-16",16.7573,16.7848,16.4636,16.6334,964600.0],["2011-12-19",16.7297,16.8674,16.4957,16.5554,316600.0],["2011-12-20",16.8169,16.9454,16.7618,16.8444,425000.0],["2011-12-21",16.7527,17.0601,16.6334,17.028,172800.0],["2011-12-22",17.0418,17.2069,17.0418,17.1198,148600.0],["2011-12-23",17.1381,17.2299,17.0601,17.2299,139800.0],["2011-12-27",17.1335,17.4823,17.0693,17.4455,200400.0],["2011-12-28",17.4088,17.4134,17.262,17.2987,337600.0],["2011-12-29",17.3492,17.4639,17.3492,17.4134,166800.0],["2011-12-30",17.3675,17.4868,17.3217,17.4134,275400.0],["2012-01-03",17.8264,17.9457,17.4777,17.5052,326600.0],["2012-01-04",17.4272,17.4822,17.3171,17.34,319000.0],["2012-01-05",17.2253,17.5144,17.1381,17.3584,144400.0],["2012-01-06",17.3905,17.4685,17.184,17.4134,180200.0],["2012-01-09",17.4914,17.5511,17.3125,17.4501,241600.0],["2012-01-10",17.6383,17.73,17.5327,17.6887,164400.0],["2012-01-11",17.5557,17.8034,17.4868,17.753,233400.0],["2012-01-12",17.7438,17.8952,17.5603,17.8723,159200.0],["2012-01-13",17.6833,17.7709,17.4943,17.651,183600.0],["2012-01-17",17.8031,17.8584,17.6464,17.7432,232400.0],["2012-01-18",17.7616,18.0521,17.6694,18.0521,235800.0],["2012-01-19",18.0705,18.3333,17.9645,18.2918,141600.0],["2012-01-20",18.2872,18.4024,18.2503,18.384,147600.0],["2012-01-23",18.301,18.4393,18.301,18.3517,149200.0],["2012-01-24",18.2825,18.5038,18.2549,18.4255,188200.0],["2012-01-25",18.407,18.7988,18.407,18.7666,148200.0],["2012-01-26",18.7343,18.8035,18.573,18.6559,263800.0],["2012-01-27",18.5545,18.7896,18.5223,18.7113,298400.0],["2012-01-30",18.5684,18.679,18.4808,18.6145,152200.0],["2012-01-31",18.7159,18.7159,18.5499,18.6605,228400.0],["2012-02-01",18.7712,19.1769,18.6744,19.1261,333800.0],["2012-02-02",19.1261,19.1907,19.0524,19.14,249200.0],["2012-02-03",19.3797,19.5595,19.3336,19.4995,300800.0],["2012-02-06",19.3705,19.4304,19.1492,19.2276,183000.0],["2012-02-07",19.223,19.2829,19.0063,19.1169,183200.0],["2012-02-08",19.1308,19.3013,19.0524,19.1999,182600.0],["2012-02-09",19.2137,19.3612,18.8818,18.9279,153800.0],["2012-02-10",18.7804,18.8726,18.6698,18.7481,103200.0],["2012-02-13",18.9464,19.0247,18.7481,18.9095,169200.0],["2012-02-14",18.7988,18.9556,18.7113,18.9556,127200.0],["2012-02-15",19.0201,19.0432,18.8311,18.9971,251000.0],["2012-02-16",19.1169,19.6839,18.9925,19.6747,234600.0],["2012-02-17",19.6747,19.8038,19.5825,19.6701,147600.0],["2012-02-21",19.6332,19.8222,19.4765,19.5641,146200.0],["2012-02-22",19.5272,19.6747,19.5041,19.6102,177200.0],["2012-02-23",19.6056,19.7669,19.5963,19.73,240800.0],["2012-02-24",19.7346,19.7807,19.5503,19.5825,155600.0],["2012-02-27",19.3935,19.601,19.1123,19.4903,181200.0],["2012-02-28",19.4949,19.5595,19.2368,19.3612,166000.0],["2012-02-29",19.3613,19.5042,19.1676,19.1769,266000.0],["2012-03-01",19.1769,19.5456,19.1769,19.2829,284000.0],["2012-03-02",19.2045,19.2091,18.6606,18.7712,409800.0],["2012-03-05",18.6467,19.246,18.6467,18.7481,305400.0],["2012-03-06",18.5684,18.6836,18.2918,18.4024,572600.0],["2012-03-07",18.4623,18.5407,18.3194,18.5315,170200.0],["2012-03-08",18.6283,18.7481,18.4255,18.6928,136000.0],["2012-03-09",18.6744,19.2414,18.6559,18.9556,323600.0],["2012-03-12",18.9371,19.0524,18.7297,18.7804,113800.0],["2012-03-13",18.9464,19.2875,18.8496,19.2829,278400.0],["2012-03-14",19.2137,19.3105,18.9786,19.0293,161600.0],["2012-03-15",19.0247,19.2137,18.9049,19.1538,134200.0],["2012-03-16",19.1354,19.2967,19.08,19.1261,268400.0],["2012-03-19",19.1031,19.352,19.0155,19.3013,197200.0],["2012-03-20",19.1584,19.2921,19.1169,19.1953,134800.0],["2012-03-21",19.2644,19.2644,18.9832,19.1123,152400.0],["2012-03-22",18.9187,19.0339,18.8265,19.0293,266600.0],["2012-03-23",18.974,19.1907,18.9418,19.1815,177800.0],["2012-03-26",19.4027,19.7208,19.3382,19.7208,231400.0],["2012-03-27",19.7623,19.8176,19.6609,19.6747,141800.0],["2012-03-28",19.6424,19.7715,19.5456,19.6747,150400.0],["2012-03-29",19.5041,19.7577,19.4765,19.7208,187800.0],["2012-03-30",19.8268,19.8268,19.5871,19.6056,159000.0],["2012-04-02",19.5549,19.7992,19.4488,19.79,193400.0],["2012-04-03",19.8038,19.8545,19.5595,19.6655,151400.0],["2012-04-04",19.4534,19.4765,19.1077,19.163,320200.0],["2012-04-05",19.1215,19.1215,18.8542,19.0155,193600.0],["2012-04-09",18.6698,18.785,18.5914,18.6006,153000.0],["2012-04-10",18.5637,18.679,18.2318,18.3379,278200.0],["2012-04-11",18.5223,18.5223,18.2872,18.4716,239600.0],["2012-04-12",18.4485,18.7481,18.4485,18.6652,137400.0],["2012-04-13",18.573,18.6375,18.2503,18.2779,176600.0],["2012-04-16",18.3891,18.5558,18.1992,18.491,158800.0],["2012-04-17",19.4495,21.0935,19.4495,20.862,1181200.0],["2012-04-18",20.6073,20.6073,20.084,20.0932,324800.0],["2012-04-19",20.0562,20.0886,19.783,19.8246,519800.0],["2012-04-20",20.0423,20.0423,19.7969,19.8571,752600.0],["2012-04-23",19.644,19.8432,19.4125,19.4681,327200.0],["2012-04-24",19.4495,19.7367,19.3986,19.5653,311000.0],["2012-04-25",19.8154,20.0377,19.783,19.8756,262600.0],["2012-04-26",20.0145,20.1627,19.6579,20.1627,279600.0],["2012-04-27",20.1766,20.6628,20.0979,20.5517,226000.0],["2012-04-30",20.5702,20.8573,20.5702,20.7925,226000.0],["2012-05-01",20.7879,21.0564,20.6026,20.7138,453400.0],["2012-05-02",20.5239,20.7508,20.3803,20.7462,266000.0],["2012-05-03",20.6304,20.6813,20.4405,20.4961,241800.0],["2012-05-04",20.3618,20.4359,19.8987,19.908,246600.0],["2012-05-07",19.8246,20.246,19.7644,20.2229,226000.0],["2012-05-08",20.033,20.51,19.9265,20.4822,387600.0],["2012-05-09",20.2414,20.5146,20.172,20.4313,346000.0],["2012-05-10",20.5841,20.6721,20.4267,20.5007,265200.0],["2012-05-11",20.297,20.5702,20.297,20.4359,350000.0],["2012-05-14",20.2044,20.5841,20.2044,20.5054,349800.0],["2012-05-15",20.473,20.9685,20.473,20.9268,416000.0],["2012-05-16",21.0148,21.1166,20.8481,21.0194,513000.0],["2012-05-17",21.024,21.2093,20.9546,21.1213,635600.0],["2012-05-18",21.0889,21.1166,20.3572,20.7277,966400.0],["2012-05-21",20.8064,21.3945,20.7971,21.2972,486600.0],["2012-05-22",21.2787,21.464,20.9685,21.1444,448000.0],["2012-05-23",20.9407,21.3436,20.9407,21.3158,478000.0],["2012-05-24",21.2926,21.8946,21.2926,21.7557,487600.0],["2012-05-25",21.7048,21.7835,21.5751,21.7696,467400.0],["2012-05-29",21.9965,22.4086,21.9965,22.2512,413800.0],["2012-05-30",22.0613,22.3299,21.9919,22.1586,626200.0],["2012-05-31",22.2234,22.2697,22.0382,22.1354,601600.0],["2012-06-01",21.6723,22.1308,21.6492,21.9456,461400.0],["2012-06-04",21.9919,22.0382,21.7094,21.9734,449800.0],["2012-06-05",21.8715,22.3577,21.8668,22.2558,282000.0],["2012-06-06",22.4087,22.4503,22.2188,22.4225,264400.0],["2012-06-07",22.6448,22.6865,22.4179,22.4272,311200.0],["2012-06-08",22.3577,22.404,22.2188,22.2697,361000.0],["2012-06-11",22.492,22.492,22.0891,22.0891,294800.0],["2012-06-12",22.2234,22.4503,22.1169,22.404,443200.0],["2012-06-13",22.4087,23.0986,22.404,22.8764,454000.0],["2012-06-14",22.9273,23.0384,22.6217,22.8162,229200.0],["2012-06-15",22.8115,22.9458,22.7699,22.8671,459400.0],["2012-06-18",22.7606,22.9968,22.6819,22.8208,373800.0],["2012-06-19",22.9412,23.2561,22.8162,23.0894,664000.0],["2012-06-20",23.1311,23.1542,22.9968,23.0153,257800.0],["2012-06-21",23.1033,23.145,22.5939,22.7097,504600.0],["2012-06-22",22.7652,22.7652,22.5522,22.6726,681200.0],["2012-06-25",22.4225,22.6726,22.3299,22.4827,337800.0],["2012-06-26",22.5291,22.6078,22.3855,22.455,301800.0],["2012-06-27",22.4781,22.8162,22.3253,22.7976,177800.0],["2012-06-28",22.7282,22.881,22.4735,22.8671,163000.0],["2012-06-29",23.2422,23.3811,23.0477,23.3811,552600.0],["2012-07-02",23.4043,23.6312,23.2793,23.6034,300400.0],["2012-07-03",23.3348,23.6358,23.3348,23.608,201200.0],["2012-07-05",23.6127,23.6405,23.3348,23.3626,226400.0],["2012-07-06",23.1727,23.2885,23.0431,23.2422,171600.0],["2012-07-09",23.0986,23.4182,23.0986,23.3533,255800.0],["2012-07-10",23.4784,23.5988,23.4645,23.4876,391600.0],["2012-07-11",23.5015,23.7516,23.5015,23.6729,327200.0],["2012-07-12",23.5941,23.6312,23.2793,23.3348,394200.0],["2012-07-13",23.4784,23.9924,23.3858,23.9137,377200.0],["2012-07-16",23.83,23.8579,23.5884,23.672,182400.0],["2012-07-17",23.7882,23.8393,23.4304,23.7743,184000.0],["2012-07-18",23.7046,24.0763,23.6395,23.8161,200400.0],["2012-07-19",23.8161,23.8672,23.5187,23.593,110800.0],["2012-07-20",23.3932,23.4304,23.1887,23.3142,299800.0],["2012-07-23",22.9889,23.3467,22.9331,23.2259,308000.0],["2012-07-24",23.2584,23.4072,23.2306,23.37,313000.0],["2012-07-25",23.528,23.6581,23.3746,23.5652,214400.0],["2012-07-26",23.83,23.9137,23.2213,23.277,394400.0],["2012-07-27",23.3096,23.6767,23.1376,23.5652,242200.0],["2012-07-30",23.4722,23.6256,23.3003,23.4304,188600.0],["2012-07-31",23.3096,23.449,23.1283,23.133,230600.0],["2012-08-01",23.2399,23.2399,22.5521,22.5521,307000.0],["2012-08-02",22.5103,22.7705,22.2036,22.3523,393600.0],["2012-08-03",22.724,23.449,22.724,23.1376,319000.0],["2012-08-06",23.1097,23.1887,22.9099,23.0307,188400.0],["2012-08-07",23.1702,23.1794,22.8356,22.8449,389600.0],["2012-08-08",22.7101,22.7798,22.5939,22.6218,366200.0],["2012-08-09",22.4917,22.5986,22.3058,22.3616,290000.0],["2012-08-10",22.3337,22.4127,22.1013,22.3012,264800.0],["2012-08-13",22.2268,22.3383,21.9201,22.2175,313600.0],["2012-08-14",22.329,22.4034,21.8457,21.9433,503400.0],["2012-08-15",21.855,22.171,21.7807,22.1617,551600.0],["2012-08-16",22.1896,22.2547,21.9154,22.2222,365600.0],["2012-08-17",22.2361,22.7519,22.2361,22.6915,336800.0],["2012-08-20",22.6125,22.6125,22.2872,22.3802,217400.0],["2012-08-21",22.4452,22.659,22.2593,22.3197,140600.0],["2012-08-22",22.2686,22.343,22.1385,22.2872,118000.0],["2012-08-23",22.25,22.25,21.9805,22.1385,111800.0],["2012-08-24",22.0316,22.25,22.013,22.1757,172400.0],["2012-08-27",22.171,22.2593,21.9201,22.0223,110400.0],["2012-08-28",22.013,22.2454,21.8969,22.2036,172800.0],["2012-08-29",22.2314,22.3523,22.1292,22.2593,149600.0],["2012-08-30",22.1339,22.1339,21.8783,22.0316,94800.0],["2012-08-31",22.2082,22.2082,21.8225,22.0037,143000.0],["2012-09-04",22.0502,22.3848,21.855,22.2965,266400.0],["2012-09-05",22.2733,22.3151,22.1617,22.2268,132400.0],["2012-09-06",22.3104,22.329,22.2314,22.2779,379000.0],["2012-09-07",22.3894,22.422,22.2222,22.3058,161200.0],["2012-09-10",22.2779,22.3802,22.1943,22.2826,194000.0],["2012-09-11",22.3523,22.3616,22.2314,22.3058,239000.0],["2012-09-12",22.3383,22.4499,22.2268,22.3104,452600.0],["2012-09-13",22.2919,22.8449,22.2686,22.7844,340800.0],["2012-09-14",22.8727,23.1655,22.659,22.961,242200.0],["2012-09-17",22.8542,23.1562,22.8542,23.1469,223800.0],["2012-09-18",23.1144,23.3049,23.04,23.2956,169800.0],["2012-09-19",23.291,23.449,23.2213,23.3886,173400.0],["2012-09-20",23.3235,23.5326,23.2399,23.4908,148800.0],["2012-09-21",23.7371,23.9787,23.7185,23.8858,361000.0],["2012-09-24",23.8207,24.2715,23.7231,24.225,407200.0],["2012-09-25",24.1646,24.6107,24.1135,24.2018,401800.0],["2012-09-26",24.2669,24.4527,24.146,24.318,605000.0],["2012-09-27",24.3552,24.8524,24.2715,24.8431,407200.0],["2012-09-28",24.699,24.8013,24.4574,24.6618,243400.0],["2012-10-01",24.713,25.3728,24.6758,25.1405,643400.0],["2012-10-02",25.252,25.3264,25.0615,25.1637,299200.0],["2012-10-03",25.1637,25.173,25.0383,25.0894,385800.0],["2012-10-04",25.1684,25.1916,24.9267,25.1033,264000.0],["2012-10-05",25.1777,25.3961,24.9174,24.9686,180600.0],["2012-10-08",24.8989,25.029,24.7873,24.9964,200600.0],["2012-10-09",24.9407,24.9964,24.5828,24.6479,357800.0],["2012-10-10",24.7037,24.7827,24.5596,24.6572,222200.0],["2012-10-11",24.8199,24.871,24.5689,24.6107,300200.0],["2012-10-12",24.6618,24.6618,24.3551,24.462,237400.0],["2012-10-15",24.462,24.7734,24.304,24.7037,269000.0],["2012-10-16",24.8384,25.0987,24.6851,25.0987,261400.0],["2012-10-17",25.094,25.2056,24.8152,25.029,348400.0],["2012-10-18",24.9593,25.0057,24.6897,24.9314,162400.0],["2012-10-19",24.9314,25.0615,24.7083,24.9453,303800.0],["2012-10-22",25.0386,25.0572,24.7448,25.0526,192800.0],["2012-10-23",24.922,25.1319,24.7308,25.0059,198800.0],["2012-10-24",25.1692,25.1925,24.7121,24.7634,249600.0],["2012-10-25",24.9593,25.0806,24.6795,24.908,127000.0],["2012-10-26",24.9733,25.0059,24.6189,24.908,95000.0],["2012-10-31",24.9407,25.2111,24.6748,25.1225,204800.0],["2012-11-01",25.2205,25.2997,24.6468,24.95,243000.0],["2012-11-02",25.2345,25.2345,24.5536,24.5582,231000.0],["2012-11-05",24.6375,25.3884,24.5536,25.1179,304800.0],["2012-11-06",25.1598,25.4536,25.1225,25.2391,272600.0],["2012-11-07",25.0106,25.5842,24.3997,24.7868,262600.0],["2012-11-08",24.6842,25.2484,24.6702,25.0339,280200.0],["2012-11-09",24.9127,25.5562,24.9127,24.9407,273600.0],["2012-11-12",24.7028,25.0712,24.6655,24.9873,158000.0],["2012-11-13",24.9546,25.2531,24.6515,24.6842,228800.0],["2012-11-14",24.6981,24.6981,24.0219,24.0546,211800.0],["2012-11-15",24.0173,24.1105,23.5509,23.9706,210800.0],["2012-11-16",23.882,24.0592,23.6349,23.8074,373200.0],["2012-11-19",24.0219,24.0919,23.8028,24.0919,306400.0],["2012-11-20",23.9846,24.5023,23.868,24.5023,222000.0],["2012-11-21",24.409,24.6888,24.3344,24.6795,177800.0],["2012-11-23",24.7121,25.0479,24.7121,25.0339,99800.0],["2012-11-26",25.0106,25.4443,25.0059,25.4303,247000.0],["2012-11-27",25.3837,25.491,25.1319,25.1319,184600.0],["2012-11-28",25.0059,25.2484,24.8427,25.1272,187600.0],["2012-11-29",25.3231,25.6449,25.2065,25.3137,270800.0],["2012-11-30",25.393,25.463,24.9686,25.1971,376600.0],["2012-12-03",25.3277,25.3604,24.8147,24.9686,211200.0],["2012-12-04",24.8427,25.3837,24.8427,25.3604,195200.0],["2012-12-05",25.4117,25.7381,25.2718,25.6448,367200.0],["2012-12-06",25.6169,25.7568,25.4676,25.4956,223600.0],["2012-12-07",25.6449,25.6635,25.4583,25.5143,147200.0],["2012-12-10",25.5189,25.6868,25.379,25.6309,165800.0],["2012-12-11",25.7288,26.0739,25.6775,25.9899,177400.0],["2012-12-12",26.1112,26.1252,25.7055,25.8361,192600.0],["2012-12-13",25.8501,25.9014,25.5563,25.6075,144200.0],["2012-12-14",25.5096,25.8454,25.2484,25.5889,358400.0],["2012-12-17",25.7101,25.8407,25.6309,25.7148,292600.0],["2012-12-18",25.6495,25.7101,25.4956,25.5562,276600.0],["2012-12-19",25.5003,25.5842,25.2531,25.3044,240000.0],["2012-12-20",25.3044,25.6868,25.1179,25.5889,347400.0],["2012-12-21",25.5236,25.5656,25.1692,25.3091,549400.0],["2012-12-24",25.2251,25.3184,25.0572,25.2391,171600.0],["2012-12-26",25.2858,25.3837,24.992,25.0573,148800.0],["2012-12-27",25.0106,25.3464,24.9546,25.3184,243800.0],["2012-12-28",25.2018,25.5143,25.1365,25.2345,122200.0],["2012-12-31",25.2671,25.6355,24.964,25.5329,217600.0],["2013-01-02",25.9573,26.0739,25.5236,25.7568,427600.0],["2013-01-03",25.7708,25.9387,25.6029,25.85,289400.0],["2013-01-04",25.99,26.2651,25.8547,25.9387,210000.0],["2013-01-07",25.7848,26.0739,25.5842,25.7801,349600.0],["2013-01-08",25.7987,25.8874,25.5236,25.7148,282800.0],["2013-01-09",25.6822,25.934,25.6402,25.7941,533800.0],["2013-01-10",25.8734,25.8734,25.6262,25.7241,313600.0],["2013-01-11",25.7848,25.7848,25.5842,25.6962,410600.0],["2013-01-14",25.6169,25.7241,25.5096,25.6728,433000.0],["2013-01-15",25.5749,25.6495,25.5376,25.6402,331200.0],["2013-01-16",25.5516,25.6449,25.5003,25.5562,954200.0],["2013-01-17",25.6495,25.8314,25.5516,25.5982,856800.0],["2013-01-18",25.6263,25.8743,25.5561,25.8509,762200.0],["2013-01-22",25.7807,26.2019,25.7433,26.2019,980800.0],["2013-01-23",26.1972,26.1972,26.0521,26.1925,507200.0],["2013-01-24",26.2066,27.311,26.1364,27.297,996400.0],["2013-01-25",27.3906,27.6199,27.2455,27.5216,339800.0],["2013-01-28",27.4701,27.8773,27.4701,27.7743,369200.0],["2013-01-29",27.8351,28.0457,27.7275,27.9896,403000.0],["2013-01-30",27.9709,28.0878,27.7181,27.7883,347000.0],["2013-01-31",27.8585,27.9521,27.6573,27.7088,599200.0],["2013-02-01",27.7556,28.0691,27.6433,27.9849,200600.0],["2013-02-04",27.7837,28.0457,27.5169,27.779,221000.0],["2013-02-05",27.8398,28.041,27.7228,27.9334,167000.0],["2013-02-06",27.8585,28.0504,27.8211,28.0364,172600.0],["2013-02-07",27.9709,28.0785,27.8866,27.9942,227600.0],["2013-02-08",28.0083,28.013,27.8819,27.9521,232000.0],["2013-02-11",27.9147,28.0504,27.8539,27.9053,245200.0],["2013-02-12",27.9521,28.0785,27.8866,28.0364,140400.0],["2013-02-13",28.0083,28.0785,27.8398,27.896,176200.0],["2013-02-14",27.8913,28.1393,27.8913,27.9381,115800.0],["2013-02-15",28.0223,28.0504,27.6339,27.6713,222600.0],["2013-02-19",27.6807,27.8258,27.5122,27.662,362000.0],["2013-02-20",27.6386,28.0504,27.3438,27.5076,407600.0],["2013-02-21",27.6994,28.2189,26.9413,28.1066,412800.0],["2013-02-22",28.3218,28.5418,28.2844,28.4061,602600.0],["2013-02-25",28.4107,28.5137,28.1112,28.1253,339400.0],["2013-02-26",28.2095,28.4295,28.0878,28.1768,270400.0],["2013-02-27",28.1721,28.4809,28.1019,28.3218,298200.0],["2013-02-28",28.3686,28.4763,28.1814,28.275,348800.0],["2013-03-01",28.1253,28.5043,28.0504,28.4809,516000.0],["2013-03-04",28.378,28.5184,28.2516,28.4809,227800.0],["2013-03-05",28.5465,28.6822,28.3265,28.3873,244400.0],["2013-03-06",28.4622,28.612,28.4154,28.5699,291600.0],["2013-03-07",28.6588,28.6588,28.1253,28.4388,321400.0],["2013-03-08",28.6494,28.9302,28.4997,28.9115,414600.0],["2013-03-11",28.7664,29.0238,28.7664,28.9208,123800.0],["2013-03-12",28.7945,29.0706,28.7945,29.0659,135600.0],["2013-03-13",29.0378,29.2203,28.9676,29.1689,115800.0],["2013-03-14",29.1782,29.5854,29.1267,29.562,212200.0],["2013-03-15",29.6228,29.7585,29.459,29.7117,379400.0],["2013-03-18",29.5011,29.562,29.328,29.4216,125800.0],["2013-03-19",29.4871,29.7164,29.3467,29.5479,123200.0],["2013-03-20",29.6649,29.9831,29.6649,29.8381,159600.0],["2013-03-21",29.7351,30.0533,29.707,29.8287,161600.0],["2013-03-22",29.8193,30.189,29.7351,30.0861,229400.0],["2013-03-25",30.0814,30.2733,29.7351,29.8942,194400.0],["2013-03-26",29.8989,30.1282,29.8568,30.1282,150600.0],["2013-03-27",30.0065,30.1235,29.7398,30.1235,97600.0],["2013-03-28",30.2078,30.6383,30.0393,30.3903,314800.0],["2013-04-01",30.4137,30.4839,29.3607,29.6368,289200.0],["2013-04-02",29.6743,29.9176,29.562,29.6368,157000.0],["2013-04-03",29.7024,29.7024,29.0285,29.1314,201000.0],["2013-04-04",29.2016,29.4356,29.0706,29.4262,217000.0],["2013-04-05",29.0144,29.2344,29.0144,29.1455,199800.0],["2013-04-08",29.2016,29.2531,29.0659,29.2016,132800.0],["2013-04-09",29.2812,29.4169,29.0893,29.1361,163400.0],["2013-04-10",29.2063,29.8568,29.0659,29.7913,196000.0],["2013-04-11",29.7445,29.8802,29.5433,29.6836,189600.0],["2013-04-12",29.6275,29.8615,29.5386,29.707,149400.0],["2013-04-15",29.6648,29.7305,28.9607,29.0546,278800.0],["2013-04-16",29.2846,29.8291,29.1391,29.8056,302200.0],["2013-04-17",29.6601,29.7634,29.3597,29.5334,309400.0],["2013-04-18",29.6038,29.6742,29.4301,29.5991,276600.0],["2013-04-19",29.6085,30.0966,29.5193,29.9464,321600.0],["2013-04-22",30.0497,30.0497,29.5052,29.8009,178000.0],["2013-04-23",30.0027,30.1248,29.6085,30.0638,217000.0],["2013-04-24",30.0591,30.1154,29.7305,29.7868,119000.0],["2013-04-25",29.8854,30.1623,29.8009,29.8572,250600.0],["2013-04-26",29.8666,29.9511,29.4911,29.585,235400.0],["2013-04-29",29.6789,30.0356,29.6319,29.8385,158800.0],["2013-04-30",29.8338,30.0168,29.7446,29.9746,158600.0],["2013-05-01",29.8385,30.0074,29.7023,29.7915,519600.0],["2013-05-02",31.7113,32.5045,30.0168,30.0356,196600.0],["2013-05-03",30.3783,30.3876,30.1107,30.1436,159200.0],["2013-05-06",29.8525,29.9934,29.5944,29.8056,204800.0],["2013-05-07",29.8713,30.4674,29.7774,30.4674,123600.0],["2013-05-08",30.5097,30.566,30.0966,30.5566,193600.0],["2013-05-09",30.6176,30.7303,30.4487,30.627,184600.0],["2013-05-10",30.6036,30.918,30.3736,30.7491,246200.0],["2013-05-13",30.7068,31.0025,30.6552,30.9368,96400.0],["2013-05-14",30.8852,31.2888,30.8852,31.2325,167800.0],["2013-05-15",31.1199,31.4954,30.9743,31.4813,143200.0],["2013-05-16",31.4813,31.885,31.3874,31.7723,169800.0],["2013-05-17",31.7817,32.1572,31.6503,32.1149,282000.0],["2013-05-20",31.9694,32.3449,31.8709,32.2652,289600.0],["2013-05-21",32.2511,32.3262,32.0398,32.1103,218000.0],["2013-05-22",32.0352,32.1431,31.3264,31.608,250000.0],["2013-05-23",31.3827,31.7535,31.3827,31.7347,191000.0],["2013-05-24",31.6362,31.7207,31.4813,31.6268,140800.0],["2013-05-28",31.9272,32.1854,31.6503,31.9084,209600.0],["2013-05-29",31.7301,31.7958,31.4344,31.608,116000.0],["2013-05-30",31.6221,32.129,31.5611,32.129,163800.0],["2013-05-31",31.9507,32.5233,31.838,32.176,337600.0],["2013-06-03",32.2182,32.5374,31.885,32.4576,421800.0],["2013-06-04",32.4201,32.6172,31.8943,32.2886,222200.0],["2013-06-05",32.2886,32.3872,31.7019,31.7864,138800.0],["2013-06-06",31.7019,31.777,31.3358,31.4484,167200.0],["2013-06-07",30.8195,31.655,29.8807,31.4343,254800.0],["2013-06-10",31.5564,31.5564,31.1105,31.2372,173800.0],["2013-06-11",31.087,31.3311,30.7725,31.1903,139600.0],["2013-06-12",31.2513,31.5517,30.9133,31.1433,438800.0],["2013-06-13",31.1433,31.7817,30.9321,31.6221,204600.0],["2013-06-14",31.5611,31.6315,31.4437,31.5705,164600.0],["2013-06-17",31.7207,31.885,31.547,31.7582,356200.0],["2013-06-18",31.8803,32.1666,31.6597,31.9976,216800.0],["2013-06-19",31.9507,32.0305,31.6784,31.6784,157400.0],["2013-06-20",31.3452,31.4437,31.1574,31.2842,179800.0],["2013-06-21",31.195,31.8568,31.0542,31.8568,721800.0],["2013-06-24",31.6784,32.1337,31.5095,32.0399,359000.0],["2013-06-25",32.1572,32.4952,31.9507,32.4952,469000.0],["2013-06-26",32.5421,32.7721,32.359,32.6454,308800.0],["2013-06-27",32.8049,33.1851,32.8049,32.9833,430000.0],["2013-06-28",32.8284,33.2743,32.8284,32.9786,982400.0],["2013-07-01",33.2133,33.5794,33.0866,33.5653,241800.0],["2013-07-02",33.5653,33.6545,33.1851,33.4574,692800.0],["2013-07-03",33.3306,33.5419,33.2555,33.4104,119800.0],["2013-07-05",33.7672,34.1333,33.4668,34.1333,174400.0],["2013-07-08",34.1474,34.26,33.9643,34.0769,172800.0],["2013-07-09",34.1333,34.2037,33.8094,33.8704,352800.0],["2013-07-10",33.9127,33.9127,33.617,33.8563,422200.0],["2013-07-11",34.2131,34.2131,33.8047,34.0159,422800.0],["2013-07-12",33.9925,34.2741,33.7202,34.1849,396200.0],["2013-07-15",34.1802,34.307,33.7531,34.0019,509800.0],["2013-07-16",34.0676,34.2037,33.861,34.0159,267000.0],["2013-07-17",34.0394,34.2694,33.9455,34.0347,120800.0],["2013-07-18",34.0394,34.5463,34.0394,34.5182,204000.0],["2013-07-19",34.49,34.9641,34.49,34.6825,178200.0],["2013-07-22",34.7013,35.0166,34.5742,34.9695,153200.0],["2013-07-23",34.9413,35.0636,34.866,34.9366,112400.0],["2013-07-24",34.9366,34.9366,34.2966,34.3672,196000.0],["2013-07-25",34.2636,34.8377,34.2636,34.7436,185600.0],["2013-07-26",34.5272,34.5742,34.0848,34.2589,158400.0],["2013-07-29",34.2119,34.2919,33.826,33.9107,288400.0],["2013-07-30",33.9295,34.2872,33.8307,34.226,225800.0],["2013-07-31",34.3154,34.8989,34.1177,34.7107,270000.0],["2013-08-01",35.6707,36.2072,35.5672,35.7366,369000.0],["2013-08-02",34.146,35.953,34.146,35.906,366200.0],["2013-08-05",35.986,36.9366,35.9625,36.9366,422200.0],["2013-08-06",36.8707,37.2472,36.786,36.8989,314000.0],["2013-08-07",36.7578,37.1389,36.7578,36.8566,177600.0],["2013-08-08",35.1719,36.9225,35.1719,36.8895,346400.0],["2013-08-09",36.8001,37.0919,36.8001,36.8707,207400.0],["2013-08-12",36.8236,37.2472,36.7295,36.9413,218000.0],["2013-08-13",36.8425,37.2942,36.7719,37.2142,127400.0],["2013-08-14",37.3319,37.3554,36.9036,37.0589,180600.0],["2013-08-15",36.7013,36.7436,35.8825,35.9389,162200.0],["2013-08-16",35.7554,35.9295,35.3836,35.7507,161000.0],["2013-08-19",35.7648,36.0331,35.6236,35.7507,147000.0],["2013-08-20",35.7554,36.1554,35.7036,36.0189,215000.0],["2013-08-21",35.793,36.3248,35.7319,35.8919,133200.0],["2013-08-22",35.873,36.306,35.6895,36.1836,121600.0],["2013-08-23",36.1836,36.4142,36.066,36.3154,122000.0],["2013-08-26",36.4142,36.9601,36.2213,36.2825,137200.0],["2013-08-27",35.9954,36.2778,35.7884,36.0707,319200.0],["2013-08-28",36.0236,36.1507,35.9248,35.9578,277600.0],["2013-08-29",35.9766,36.1319,35.5389,35.6754,268800.0],["2013-08-30",35.6189,35.6754,34.706,34.8001,184200.0],["2013-09-03",35.1578,35.586,34.9036,35.1107,225200.0],["2013-09-04",35.1766,35.2284,34.8895,35.1719,353800.0],["2013-09-05",35.2236,35.5577,35.1672,35.4636,202000.0],["2013-09-06",35.6472,35.7131,34.6072,35.5389,276800.0],["2013-09-09",35.7507,36.6683,35.6942,36.6401,189800.0],["2013-09-10",36.8848,37.1719,36.6778,37.1672,193200.0],["2013-09-11",37.0966,37.7789,37.0966,37.7413,333800.0],["2013-09-12",37.7413,37.7413,37.0119,37.1436,329600.0],["2013-09-13",37.346,37.3977,36.9272,37.1766,212800.0],["2013-09-16",37.619,37.746,37.0778,37.1672,127400.0],["2013-09-17",37.1154,37.7648,36.9601,37.7413,163600.0],["2013-09-18",37.7789,38.306,37.4872,38.1884,180800.0],["2013-09-19",38.1836,38.6495,38.1272,38.6307,193400.0],["2013-09-20",38.8331,39.0966,38.1648,38.1884,571800.0],["2013-09-23",38.2213,38.3154,37.7131,38.0613,283800.0],["2013-09-24",38.0613,38.5225,37.8825,38.1931,238600.0],["2013-09-25",38.1507,38.3766,37.8636,37.8731,184600.0],["2013-09-26",38.0519,38.2119,37.7225,38.2119,194600.0],["2013-09-27",38.0707,38.6166,38.0142,38.5225,187400.0],["2013-09-30",38.3436,38.7389,37.9578,38.7295,300200.0],["2013-10-01",38.8425,39.0025,38.466,39.0025,215800.0],["2013-10-02",38.8425,39.0495,38.4566,38.5978,204800.0],["2013-10-03",38.5789,38.6542,37.9013,38.0989,199900.0],["2013-10-04",37.986,38.2966,37.9201,37.9201,143100.0],["2013-10-07",37.7507,38.0048,37.2895,37.5342,304500.0],["2013-10-08",37.9013,39.3884,37.6472,39.1531,586400.0],["2013-10-09",39.1625,40.3107,39.1625,40.0754,503800.0],["2013-10-10",40.5931,40.6307,39.6989,40.6213,359100.0],["2013-10-11",40.4048,41.3084,40.2637,41.2613,285800.0],["2013-10-14",41.2048,42.1648,41.1107,42.1648,346800.0],["2013-10-15",41.9672,42.1272,41.3554,41.506,252900.0],["2013-10-16",41.6284,42.626,41.3272,42.5507,229400.0],["2013-10-17",42.4848,43.1437,42.1837,42.7954,304200.0],["2013-10-18",43.0307,43.3507,42.7672,43.0119,266800.0],["2013-10-21",43.0213,43.5024,42.9647,43.2949,214100.0],["2013-10-22",43.2949,43.6628,42.9836,43.1628,159100.0],["2013-10-23",43.0968,43.7099,42.9836,43.4646,264600.0],["2013-10-24",43.4647,43.8514,43.3232,43.6533,151300.0],["2013-10-25",43.8419,43.8419,43.0874,43.4929,135900.0],["2013-10-28",43.3892,44.2475,43.3326,44.2475,275500.0],["2013-10-29",44.2098,44.3985,43.5684,44.1627,268200.0],["2013-10-30",44.2193,44.4079,43.7854,44.0684,263500.0],["2013-10-31",44.5494,46.0397,44.3136,45.6058,643100.0],["2013-11-01",45.4643,45.5021,43.9268,44.3324,463900.0],["2013-11-04",44.4456,44.9267,43.974,44.3419,412400.0],["2013-11-05",44.1438,44.389,43.9834,44.0966,217300.0],["2013-11-06",44.3324,44.5682,43.7948,43.9268,147500.0],["2013-11-07",43.9457,44.0872,43.2288,43.2949,261500.0],["2013-11-08",43.2383,44.4267,43.1439,44.0494,277100.0],["2013-11-11",44.0589,44.4551,43.9457,44.0966,174800.0],["2013-11-12",43.8608,44.3041,43.6344,44.1909,190300.0],["2013-11-13",43.8608,44.4079,43.8608,44.3041,120400.0],["2013-11-14",44.2758,44.9267,44.0495,44.5399,146600.0],["2013-11-15",44.4739,45.0682,44.389,44.9833,155000.0],["2013-11-18",45.2002,45.2945,44.5588,44.6437,116900.0],["2013-11-19",44.5305,45.2379,44.389,44.4739,216400.0],["2013-11-20",44.6626,44.9456,44.2381,44.6343,96100.0],["2013-11-21",44.8607,46.4359,44.5494,46.0303,214300.0],["2013-11-22",46.1718,46.2095,45.3417,45.5303,231700.0],["2013-11-25",45.5303,46.3321,45.2474,45.7096,127500.0],["2013-11-26",45.7096,46.2001,45.5209,46.1906,290200.0],["2013-11-27",46.2001,47.3037,46.1152,47.2376,190900.0],["2013-11-29",47.4923,47.7281,47.0395,47.0867,105200.0],["2013-12-02",46.9547,47.2282,46.3321,46.3981,155100.0],["2013-12-03",46.3982,47.0207,46.1246,46.6245,230400.0],["2013-12-04",46.3793,46.8886,45.6718,45.8888,248600.0],["2013-12-05",45.8794,46.3604,45.7756,46.1057,161000.0],["2013-12-06",46.3321,46.8981,45.9831,46.6811,237200.0],["2013-12-09",46.8509,47.0584,46.5396,46.9547,231300.0],["2013-12-10",46.7754,47.1433,46.1152,46.134,208200.0],["2013-12-11",46.2755,46.5585,44.5871,44.672,279900.0],["2013-12-12",44.672,45.2191,44.5965,44.7946,225000.0],["2013-12-13",45.0021,45.4077,44.8041,44.9644,180200.0],["2013-12-16",45.0587,46.1246,44.8041,46.0869,197400.0],["2013-12-17",46.0208,46.0208,44.8512,44.9927,155200.0],["2013-12-18",45.1531,46.1529,44.7097,46.0869,233100.0],["2013-12-19",45.8133,45.9265,45.1153,45.1247,213500.0],["2013-12-20",45.2851,46.9264,45.2851,46.5962,894900.0],["2013-12-23",46.6057,46.9924,46.1812,46.8981,265900.0],["2013-12-24",46.8698,47.1527,46.3133,46.4359,140100.0],["2013-12-26",46.483,47.0113,46.0586,46.6717,131500.0],["2013-12-27",46.8698,47.1527,45.8794,46.1812,150900.0],["2013-12-30",46.134,46.351,45.8039,46.134,186900.0],["2013-12-31",46.2284,46.7094,45.8511,46.2755,270200.0],["2014-01-02",46.2755,46.285,45.4643,45.9171,210200.0],["2014-01-03",45.9077,46.6717,45.9077,46.3321,223900.0],["2014-01-06",46.5208,46.5208,45.7756,46.0774,277800.0],["2014-01-07",46.1529,46.7754,45.9077,46.4264,375800.0],["2014-01-08",46.4265,47.1339,46.1623,47.0962,600900.0],["2014-01-09",47.2565,47.7847,45.8794,46.7566,519500.0],["2014-01-10",46.7,47.049,46.2755,46.8698,595500.0],["2014-01-13",46.9358,47.5772,46.2284,46.4736,472700.0],["2014-01-14",46.7566,47.464,46.7188,47.3885,463700.0],["2014-01-15",47.464,47.9922,46.9358,47.6055,440600.0],["2014-01-16",47.4451,48.1997,47.3508,48.1148,323000.0],["2014-01-17",47.9825,48.3133,47.2548,47.4722,1795300.0],["2014-01-21",47.6706,47.6706,46.7728,47.406,504700.0],["2014-01-22",47.3871,47.406,46.8106,47.0752,344100.0],["2014-01-23",46.7539,46.9524,46.2341,46.9051,389400.0],["2014-01-24",46.4609,46.7066,45.4686,45.5631,238700.0],["2014-01-27",45.6009,45.7048,44.5896,44.7314,426000.0],["2014-01-28",44.807,45.5631,44.4857,45.5536,371900.0],["2014-01-29",45.1378,45.4969,44.5991,44.8165,328500.0],["2014-01-30",45.2607,45.8183,44.9488,45.5253,278200.0],["2014-01-31",44.8543,45.289,44.4951,44.8448,315800.0],["2014-02-03",44.7881,44.8448,43.4839,43.7768,440000.0],["2014-02-04",43.9186,44.2399,43.3421,43.3894,264300.0],["2014-02-05",43.2476,43.5311,42.6805,43.3232,334300.0],["2014-02-06",43.4933,43.843,43.2003,43.7107,233300.0],["2014-02-07",43.8336,44.4951,43.7957,44.4668,279100.0],["2014-02-10",44.4195,45.1945,44.1643,44.8826,274200.0],["2014-02-11",44.807,45.4213,44.6558,45.2229,156100.0],["2014-02-12",45.2134,45.6859,44.8448,44.996,180500.0],["2014-02-13",44.7125,45.9411,44.5518,45.8277,177100.0],["2014-02-14",45.8277,46.0451,45.393,45.4686,133700.0],["2014-02-18",45.5536,46.253,45.5536,46.0167,231800.0],["2014-02-19",45.8277,46.1679,45.0055,45.1189,207800.0],["2014-02-20",45.0527,45.8939,42.3309,45.7616,549700.0],["2014-02-21",45.7805,45.8844,45.0905,45.478,323600.0],["2014-02-24",45.3646,45.3646,44.5896,44.7409,286400.0],["2014-02-25",44.7503,44.8354,43.7674,43.8714,178400.0],["2014-02-26",43.947,44.2116,43.4839,43.6634,278100.0],["2014-02-27",43.5311,43.654,43.0491,43.2854,213900.0],["2014-02-28",43.4177,43.8052,42.8223,43.0775,265600.0],["2014-03-03",42.8412,43.0397,42.4726,42.6238,249800.0],["2014-03-04",43.0019,44.3439,42.7845,44.0604,515600.0],["2014-03-05",43.9753,44.2683,43.6351,44.0604,272500.0],["2014-03-06",44.0982,44.3534,43.9281,44.24,217300.0],["2014-03-07",44.6369,44.7503,43.7958,43.9659,215600.0],["2014-03-10",43.8808,44.032,43.6256,43.7579,180900.0],["2014-03-11",43.8147,43.947,42.9924,43.0491,204300.0],["2014-03-12",42.879,43.4083,42.6427,43.3894,134000.0],["2014-03-13",43.5689,43.758,42.8696,42.9924,181000.0],["2014-03-14",42.7467,43.2854,42.0757,42.293,344100.0],["2014-03-17",42.4348,42.7656,42.4159,42.7183,232000.0],["2014-03-18",42.8412,43.0491,42.6805,43.0208,217500.0],["2014-03-19",42.8979,43.0964,42.3876,42.7372,186600.0],["2014-03-20",42.6616,42.9074,42.4443,42.6427,221600.0],["2014-03-21",42.69,42.9924,41.8111,42.0284,638000.0],["2014-03-24",42.1135,42.1796,40.8754,41.1022,350700.0],["2014-03-25",41.2912,41.8867,41.2912,41.3858,265300.0],["2014-03-26",41.6315,41.6598,40.4879,40.5068,225700.0],["2014-03-27",40.5541,40.7431,39.9303,40.1477,272900.0],["2014-03-28",40.1477,40.3745,39.1364,39.3916,426000.0],["2014-03-31",39.7602,41.9245,39.5334,41.6315,355700.0],["2014-04-01",41.7071,42.3687,41.4614,42.3687,368800.0],["2014-04-02",42.3403,42.8601,42.019,42.7372,252600.0],["2014-04-03",42.8412,42.9924,42.3403,42.5388,223500.0],["2014-04-04",42.7372,42.8979,41.7449,42.0568,499100.0],["2014-04-07",41.9623,42.2174,41.4425,41.4992,421600.0],["2014-04-08",41.5748,41.915,40.7998,41.7544,339100.0],["2014-04-09",42.0001,43.2192,41.915,42.9641,373300.0],["2014-04-10",42.8979,43.1814,41.3196,41.4992,293700.0],["2014-04-11",41.0644,41.5748,40.1099,40.469,325900.0],["2014-04-14",40.9038,41.0455,40.3272,40.6864,285300.0],["2014-04-15",40.866,40.9983,39.7035,40.6675,489800.0],["2014-04-16",41.055,41.2629,40.3651,40.6675,324900.0],["2014-04-17",40.5068,41.4425,40.4028,41.3574,557700.0],["2014-04-21",41.31,41.6511,40.9974,41.2153,192200.0],["2014-04-22",41.3669,41.5469,40.9501,41.2627,264800.0],["2014-04-23",41.0732,41.2532,40.4291,40.5427,244700.0],["2014-04-24",40.8648,40.8648,39.9744,40.2965,201100.0],["2014-04-25",40.126,40.1828,39.7471,39.8323,242200.0],["2014-04-28",40.0975,40.8364,39.7092,40.647,224900.0],["2014-04-29",40.9217,41.1869,40.467,40.6659,259700.0],["2014-04-30",40.6375,41.1774,40.1733,41.0922,267200.0],["2014-05-01",40.8459,40.8459,39.2355,40.5238,409900.0],["2014-05-02",40.647,41.3953,40.5333,41.2816,258200.0],["2014-05-05",40.9974,41.2816,40.5806,41.2058,190200.0],["2014-05-06",41.0543,41.3953,40.7796,40.8269,266700.0],["2014-05-07",40.8175,40.969,40.126,40.9027,246000.0],["2014-05-08",40.9217,41.6511,40.1449,40.2112,433700.0],["2014-05-09",39.9555,40.7891,39.8228,40.7701,257000.0],["2014-05-12",40.9974,41.9447,40.789,41.7458,276800.0],["2014-05-13",41.7742,41.8121,40.6659,40.6848,301900.0],["2014-05-14",40.628,40.628,39.5387,39.785,563300.0],["2014-05-15",39.4723,39.8134,38.9608,39.7186,457900.0],["2014-05-16",39.6239,39.927,39.4439,39.8797,290000.0],["2014-05-19",39.6239,40.647,39.6239,40.5996,176600.0],["2014-05-20",40.3533,40.4007,39.065,39.5008,434800.0],["2014-05-21",39.6713,40.2112,39.4724,40.0312,277000.0],["2014-05-22",39.946,40.3438,39.5102,39.9839,209700.0],["2014-05-23",40.0976,40.7227,39.9365,40.6091,234900.0],["2014-05-27",40.969,41.5563,40.808,41.4711,276500.0],["2014-05-28",41.4237,41.4237,40.6659,40.7227,228300.0],["2014-05-29",40.8459,40.9217,40.287,40.3344,196900.0],["2014-05-30",40.467,40.467,39.766,39.8702,238900.0],["2014-06-02",39.946,40.2302,39.2261,39.9649,214500.0],["2014-06-03",39.7755,40.0407,39.2829,39.5387,216400.0],["2014-06-04",39.264,39.7944,39.0745,39.7376,175200.0],["2014-06-05",39.766,40.5617,39.3776,40.5143,227600.0],["2014-06-06",40.789,40.789,40.3154,40.4291,348000.0],["2014-06-09",40.3249,40.6848,40.2491,40.647,314700.0],["2014-06-10",40.5901,40.5901,39.9744,40.467,151400.0],["2014-06-11",40.1544,40.287,40.0028,40.2302,214800.0],["2014-06-12",40.0597,40.0597,39.3492,39.4818,117500.0],["2014-06-13",39.6713,39.6713,38.9798,39.1029,110700.0],["2014-06-16",39.0935,39.5008,38.7714,39.264,125800.0],["2014-06-17",39.2545,39.5197,39.1598,39.2545,236500.0],["2014-06-18",39.2166,39.6523,39.0556,39.6239,173700.0],["2014-06-19",39.7755,40.0502,39.6144,39.9555,226500.0],["2014-06-20",40.107,40.3723,39.9649,40.3438,534300.0],["2014-06-23",40.3912,40.3912,39.7755,40.0407,120400.0],["2014-06-24",39.8986,40.2586,39.3398,39.3587,276500.0],["2014-06-25",39.065,39.6807,39.065,39.5765,194900.0],["2014-06-26",39.406,39.6239,38.9324,39.5955,223800.0],["2014-06-27",39.264,39.9934,39.1598,39.927,284400.0],["2014-06-30",39.8134,40.0975,39.5008,39.9555,459100.0],["2014-07-01",40.2112,41.3953,39.9839,41.2058,587100.0],["2014-07-02",41.1395,41.2816,40.5901,40.6091,303000.0],["2014-07-03",40.7227,41.1585,40.6564,41.1301,108900.0],["2014-07-07",40.9311,41.1964,40.5238,40.5427,264000.0],["2014-07-08",40.3628,40.4764,39.946,40.0975,279200.0],["2014-07-09",40.2586,40.3912,39.8797,40.0218,215400.0],["2014-07-10",38.9987,40.2586,38.9608,39.9081,235700.0],["2014-07-11",39.8892,40.3533,39.5766,40.1828,190700.0],["2014-07-14",40.5617,40.5617,39.7755,39.8229,249500.0],["2014-07-15",39.766,39.9933,39.0556,39.084,255200.0],["2014-07-16",39.3303,39.4061,38.1746,38.222,364700.0],["2014-07-17",37.9188,38.1462,37.502,37.6157,403500.0],["2014-07-18",37.5115,38.5535,37.5115,38.203,720800.0],["2014-07-21",37.9561,38.298,37.4243,38.0226,307900.0],["2014-07-22",38.165,38.6968,38.165,38.5544,315400.0],["2014-07-23",38.5639,38.9152,38.4024,38.7063,196900.0],["2014-07-24",38.8772,38.8772,38.279,38.4119,204100.0],["2014-07-25",37.9561,38.6209,37.8517,38.3075,222200.0],["2014-07-28",38.3455,38.7823,38.0891,38.2505,322200.0],["2014-07-29",38.298,38.355,37.9751,38.0796,378800.0],["2014-07-30",38.317,38.6209,37.8802,38.2505,450100.0],["2014-07-31",39.3616,39.4375,38.3265,38.6968,400700.0],["2014-08-01",38.6399,38.9627,37.8517,38.2125,314800.0],["2014-08-04",38.4594,38.5354,37.9086,38.4499,239200.0],["2014-08-05",38.2885,38.8867,38.1176,38.6303,202000.0],["2014-08-06",38.241,38.9057,38.1176,38.8582,280600.0],["2014-08-07",38.9152,38.9342,38.0416,38.1555,155600.0],["2014-08-08",38.1271,38.4784,37.8992,38.1081,259600.0],["2014-08-11",38.184,38.26,37.7567,37.9276,288800.0],["2014-08-12",37.8897,37.9371,37.1395,37.2819,202600.0],["2014-08-13",37.3104,38.4784,37.3104,38.4594,246900.0],["2014-08-14",38.6114,39.4185,38.4024,39.409,315900.0],["2014-08-15",39.8174,40.0358,39.3046,39.9028,657200.0],["2014-08-18",40.2447,40.6435,40.0168,40.5866,339200.0],["2014-08-19",40.5771,41.3558,40.4536,41.2608,390700.0],["2014-08-20",41.1183,42.1154,41.1183,41.7261,553700.0],["2014-08-21",41.6121,41.973,41.1943,41.8306,415900.0],["2014-08-22",41.8116,42.0964,41.3747,41.4697,280000.0],["2014-08-25",41.8211,42.0775,41.6786,41.935,313700.0],["2014-08-26",41.859,42.4478,41.7736,42.4288,336700.0],["2014-08-27",42.4098,42.6472,41.6122,41.6311,235600.0],["2014-08-28",41.5552,41.7641,41.2133,41.2608,322100.0],["2014-08-29",41.2228,41.4127,41.0709,41.2418,273500.0],["2014-09-02",41.3083,41.7736,41.1943,41.7546,297500.0],["2014-09-03",41.916,42.1154,41.6786,41.8875,280200.0],["2014-09-04",41.8685,42.2484,41.5742,41.6406,232100.0],["2014-09-05",41.4697,41.8495,41.3842,41.7641,166800.0],["2014-09-08",41.8021,42.03,41.6026,41.935,206400.0],["2014-09-09",41.7831,41.8306,41.1848,41.3653,237300.0],["2014-09-10",41.3368,41.6311,41.3273,41.4792,226600.0],["2014-09-11",41.1943,41.8021,41.1943,41.6881,263300.0],["2014-09-12",41.7736,41.7736,41.2703,41.4222,295900.0],["2014-09-15",41.5077,41.5077,40.9379,41.1848,212700.0],["2014-09-16",41.1468,41.5267,40.9949,41.3842,163700.0],["2014-09-17",41.3842,41.9445,41.2513,41.7926,333200.0],["2014-09-18",41.9825,42.6282,41.8401,42.6282,237600.0],["2014-09-19",42.6757,42.7802,42.1249,42.5333,675300.0],["2014-09-22",42.3149,42.4953,42.068,42.2579,288100.0],["2014-09-23",41.9825,42.2294,41.7641,42.0869,413400.0],["2014-09-24",42.2769,42.3244,41.7356,42.1534,226300.0],["2014-09-25",42.1154,42.1154,41.5362,41.9445,423500.0],["2014-09-26",41.9635,42.2959,41.8021,42.2579,345800.0],["2014-09-29",41.897,42.7137,41.897,42.6852,297800.0],["2014-09-30",42.6852,43.141,42.1914,42.5048,510400.0],["2014-10-01",42.3908,42.5523,41.3557,41.8306,399700.0],["2014-10-02",41.9065,42.4953,41.6786,42.1629,208200.0],["2014-10-03",42.6092,42.7802,42.3528,42.6377,238000.0],["2014-10-06",42.6377,42.9511,42.4953,42.4953,215400.0],["2014-10-07",42.3339,42.4003,41.5552,41.5647,324600.0],["2014-10-08",41.4317,42.5618,41.2988,42.5143,344900.0],["2014-10-09",42.4478,42.6662,42.0964,42.3623,311400.0],["2014-10-10",42.2104,42.9416,41.9445,42.0585,309200.0],["2014-10-13",42.011,42.8941,41.7831,42.3149,223600.0],["2014-10-14",42.6472,43.6158,42.3339,43.084,500300.0],["2014-10-15",41.7831,42.8656,41.3368,42.4953,440900.0],["2014-10-16",41.9445,42.5808,41.6312,42.049,515600.0],["2014-10-17",42.6092,42.6472,41.7831,42.1914,587700.0],["2014-10-20",41.8868,42.8102,41.8868,42.8102,266200.0],["2014-10-21",43.2005,43.2386,42.6579,42.9816,294200.0],["2014-10-22",42.9435,43.229,42.496,42.5817,405600.0],["2014-10-23",42.8673,43.2481,42.0962,42.9339,276700.0],["2014-10-24",43.0768,43.3433,43.0006,43.2957,152800.0],["2014-10-27",43.0863,43.6765,43.0863,43.6765,160400.0],["2014-10-28",43.9526,45.4186,43.6765,45.3805,389500.0],["2014-10-29",45.3996,45.7137,44.5523,45.0378,335500.0],["2014-10-30",45.1616,48.6648,45.1616,47.77,549300.0],["2014-10-31",48.5506,49.1503,48.2364,48.7886,430200.0],["2014-11-03",48.7981,48.7981,47.5891,48.0746,486100.0],["2014-11-04",47.8842,48.5125,47.6938,48.3316,219500.0],["2014-11-05",48.6458,48.8647,48.1127,48.3602,196800.0],["2014-11-06",48.5125,48.6458,48.046,48.4078,239800.0],["2014-11-07",48.2459,48.503,47.3892,47.5891,232500.0],["2014-11-10",47.551,47.9318,47.3321,47.9223,296700.0],["2014-11-11",48.2555,49.6358,48.0746,48.9885,678500.0],["2014-11-12",48.6648,50.0928,48.6363,49.9405,319400.0],["2014-11-13",49.95,50.1023,49.5882,49.6358,353300.0],["2014-11-14",49.6739,49.8262,48.6934,48.8838,184300.0],["2014-11-17",48.6934,49.3788,48.3316,49.2074,280600.0],["2014-11-18",49.255,49.6073,48.979,49.2646,186800.0],["2014-11-19",49.1408,49.1408,48.1793,48.265,137400.0],["2014-11-20",47.9223,48.5696,47.8747,48.5316,157700.0],["2014-11-21",49.1884,49.1884,48.3697,48.4459,173000.0],["2014-11-24",48.522,49.7596,48.5125,49.7501,213400.0],["2014-11-25",49.7691,50.0357,49.255,49.4454,193000.0],["2014-11-26",49.3122,49.8643,49.2931,49.6073,265400.0],["2014-11-28",49.8453,50.7211,49.4645,49.5121,124800.0],["2014-12-01",49.4454,49.7977,48.7981,49.2741,192600.0],["2014-12-02",49.474,50.5497,49.255,50.4831,162200.0],["2014-12-03",50.4069,51.2256,49.9024,51.0828,214400.0],["2014-12-04",51.0733,51.0733,50.4069,50.8068,323500.0],["2014-12-05",50.7116,51.3875,50.5688,51.3494,226700.0],["2014-12-08",51.1209,52.0729,50.9496,51.0067,225200.0],["2014-12-09",50.3784,52.2442,50.0642,52.2252,320500.0],["2014-12-10",51.9872,52.13,50.4926,50.702,188300.0],["2014-12-11",50.9972,52.111,50.9972,51.2732,153800.0],["2014-12-12",50.6069,51.3113,50.5878,50.7877,215500.0],["2014-12-15",51.1495,51.2351,49.2074,49.7786,277300.0],["2014-12-16",49.712,50.7592,49.712,49.8357,197100.0],["2014-12-17",50.1213,51.6826,49.4074,51.5874,324000.0],["2014-12-18",52.1966,52.5679,51.4541,52.4346,289700.0],["2014-12-19",52.4061,52.6346,51.7016,52.0443,1036300.0],["2014-12-22",52.0348,52.3394,51.5779,51.9206,235200.0],["2014-12-23",52.2728,52.2728,50.6544,51.0067,217200.0],["2014-12-24",51.0352,51.5207,50.902,51.3494,145400.0],["2014-12-26",51.6921,51.7873,50.9781,51.3113,188000.0],["2014-12-29",51.3779,51.9206,50.7306,51.1875,231800.0],["2014-12-30",51.2256,51.397,50.6449,50.8163,183100.0],["2014-12-31",51.1876,51.8635,50.6164,50.683,289800.0],["2015-01-02",50.9972,51.4922,49.493,49.6549,268900.0],["2015-01-05",49.2646,49.9119,48.6267,48.9695,338400.0],["2015-01-06",49.017,49.3312,47.8652,48.1317,430400.0],["2015-01-07",48.5696,49.1313,48.2364,48.9123,393100.0],["2015-01-08",49.1408,50.0928,48.4935,49.8738,247500.0],["2015-01-09",49.731,50.0261,49.255,49.3026,218400.0],["2015-01-12",49.4074,49.9881,49.0361,49.3883,201900.0],["2015-01-13",49.6454,50.7496,49.474,49.9595,245800.0],["2015-01-14",49.5026,49.7882,48.6458,49.1503,189100.0],["2015-01-15",49.3883,49.3883,48.3126,48.3887,207600.0],["2015-01-16",48.093,49.5241,47.8927,49.4764,205600.0],["2015-01-20",49.5336,49.6099,48.6559,49.2283,238700.0],["2015-01-21",49.2474,49.6099,48.4842,48.6559,202600.0],["2015-01-22",49.0375,49.0852,48.217,48.6559,474600.0],["2015-01-23",48.5223,49.2092,48.3029,48.3697,251800.0],["2015-01-26",48.1979,49.152,47.4729,49.028,389300.0],["2015-01-27",48.5605,49.0089,47.8736,48.4269,255000.0],["2015-01-28",48.5509,48.8085,47.3107,47.5206,229500.0],["2015-01-29",47.6732,47.9594,46.91,47.8831,295800.0],["2015-01-30",47.387,47.7686,46.8718,47.0436,849800.0],["2015-02-02",47.0626,47.2916,46.4234,46.9291,355500.0],["2015-02-03",47.1485,47.7591,47.0245,47.5874,255200.0],["2015-02-04",47.2439,48.1598,47.2153,47.8163,275900.0],["2015-02-05",48.093,49.1234,48.093,49.0184,225000.0],["2015-02-06",49.028,49.2378,48.4269,48.6273,212200.0],["2015-02-09",48.5128,48.8467,47.3775,47.5397,195700.0],["2015-02-10",47.9976,48.4078,47.5778,48.2743,231900.0],["2015-02-11",48.0834,48.8371,47.8736,48.7036,300800.0],["2015-02-12",48.8753,48.9612,48.4078,48.446,311000.0],["2015-02-13",48.5414,49.0566,48.2456,48.9898,141200.0],["2015-02-17",49.1329,49.5145,48.9135,49.1615,183200.0],["2015-02-18",48.9326,50.0297,48.923,49.9534,279100.0],["2015-02-19",49.9057,51.518,49.4191,51.1841,475300.0],["2015-02-20",51.2604,51.5848,50.6689,51.2795,618100.0],["2015-02-23",50.8979,51.6993,50.5735,51.6516,381600.0],["2015-02-24",50.2777,52.2621,49.0947,52.2144,642000.0],["2015-02-25",52.2812,52.4529,52.0427,52.3862,310000.0],["2015-02-26",52.3957,52.5674,52.1095,52.4243,373500.0],["2015-02-27",52.2049,52.5579,52.0809,52.2049,347800.0],["2015-03-02",52.2144,52.949,51.9282,52.7678,295700.0],["2015-03-03",52.5102,52.5102,51.9855,52.1954,213300.0],["2015-03-04",52.0904,52.2908,51.7088,52.0141,188800.0],["2015-03-05",52.0236,52.5102,51.9092,52.2717,164700.0],["2015-03-06",51.8042,52.2431,51.1078,51.4417,225200.0],["2015-03-09",51.6134,52.0141,51.2032,51.7851,203800.0],["2015-03-10",51.4894,51.8042,50.9551,51.394,205300.0],["2015-03-11",51.5084,51.9091,51.2413,51.6706,662100.0],["2015-03-12",52.119,52.3766,51.2699,51.8805,581800.0],["2015-03-13",51.871,51.9187,51.3176,51.7183,440100.0],["2015-03-16",51.9759,53.1112,51.9759,53.0826,206300.0],["2015-03-17",52.9395,53.3497,52.5961,53.3497,243300.0],["2015-03-18",53.1685,53.9317,52.9204,53.6932,419700.0],["2015-03-19",53.6073,54.3133,53.4165,54.1511,524800.0],["2015-03-20",54.5804,55.2483,54.3133,55.2483,637200.0],["2015-03-23",55.1815,55.3532,54.7999,55.2483,366000.0],["2015-03-24",55.191,55.9924,55.1529,55.649,327400.0],["2015-03-25",55.9733,56.0115,55.067,55.2483,458100.0],["2015-03-26",55.1052,55.2197,54.4755,55.0098,342300.0],["2015-03-27",55.0575,55.7158,54.8762,55.6776,257600.0],["2015-03-30",55.9256,56.9942,55.6776,56.956,328100.0],["2015-03-31",56.7938,57.5284,56.3072,57.4426,700900.0],["2015-04-01",57.2422,57.2422,53.8745,54.2752,739900.0],["2015-04-02",54.1607,54.7522,53.884,54.0748,224600.0],["2015-04-06",53.6073,54.3229,53.4261,53.4642,301400.0],["2015-04-07",53.3784,53.7504,52.9014,53.3211,278900.0],["2015-04-08",53.5119,53.8649,53.178,53.6455,254800.0],["2015-04-09",53.5024,53.9126,52.8918,53.4738,212700.0],["2015-04-10",53.8172,53.8745,53.407,53.8077,196900.0],["2015-04-13",53.7791,54.0366,53.6646,53.9699,171800.0],["2015-04-14",53.8363,54.3133,53.7314,54.008,434100.0],["2015-04-15",54.0557,54.6281,53.8649,54.3038,285300.0],["2015-04-16",54.4278,54.7903,53.5024,53.531,243100.0],["2015-04-17",53.1399,53.6169,52.7869,53.0254,237300.0],["2015-04-20",53.4555,54.4497,52.9489,53.8857,251400.0],["2015-04-21",54.3254,54.4497,53.9526,54.0769,213200.0],["2015-04-22",53.9144,54.1725,53.3886,53.6563,137100.0],["2015-04-23",53.6563,54.1725,53.3408,54.1056,163600.0],["2015-04-24",54.1056,55.0137,53.4364,54.8512,365400.0],["2015-04-27",54.9946,55.0997,53.3504,53.4651,294900.0],["2015-04-28",53.4747,53.8475,52.6621,53.5416,301000.0],["2015-04-29",53.3791,53.7328,52.5474,52.8915,335000.0],["2015-04-30",52.2702,52.6334,50.7502,50.9319,918300.0],["2015-05-01",50.9606,51.6966,50.7885,51.2473,440400.0],["2015-05-04",51.4481,52.165,51.2378,51.5532,358500.0],["2015-05-05",51.2473,51.2951,50.4061,50.7503,616300.0],["2015-05-06",51.037,51.19,50.4539,51.0848,244600.0],["2015-05-07",51.1422,51.8974,50.8076,51.5819,181600.0],["2015-05-08",52.1172,52.7004,51.276,51.6488,211300.0],["2015-05-11",51.7253,52.1172,51.4959,51.601,145100.0],["2015-05-12",51.3907,51.4194,50.7025,51.2665,156600.0],["2015-05-13",51.4672,51.8591,51.4003,51.5245,218100.0],["2015-05-14",51.7157,52.1841,51.1995,52.0694,176600.0],["2015-05-15",52.1746,52.1746,51.5054,51.8113,215000.0],["2015-05-18",51.8113,52.5761,51.7635,52.4709,133000.0],["2015-05-19",52.2893,52.557,52.0025,52.318,137400.0],["2015-05-20",52.3849,52.557,52.0408,52.3849,140900.0],["2015-05-21",52.404,52.5761,51.8113,52.2702,167300.0],["2015-05-22",52.2415,53.3791,51.8974,52.7004,262200.0],["2015-05-26",52.3658,52.7004,51.4577,51.6202,325000.0],["2015-05-27",51.84,53.207,51.5915,53.0445,232800.0],["2015-05-28",52.9776,53.1879,52.2319,52.5378,160400.0],["2015-05-29",52.3658,52.6717,51.6584,51.754,230700.0],["2015-06-01",52.0886,52.6048,51.5819,52.2893,151800.0],["2015-06-02",51.8878,52.882,51.7158,52.4805,126900.0],["2015-06-03",52.5283,53.8188,52.2893,53.7997,253600.0],["2015-06-04",53.4555,53.4555,52.2606,52.6048,156500.0],["2015-06-05",52.5474,53.1114,51.8878,52.9871,148800.0],["2015-06-08",53.0158,53.1401,52.643,52.7864,129300.0],["2015-06-09",52.729,53.0062,52.4996,52.8055,140100.0],["2015-06-10",53.1401,53.8857,52.729,53.5033,192700.0],["2015-06-11",53.5989,53.6276,53.1687,53.6085,161700.0],["2015-06-12",53.4651,53.9048,53.1974,53.8284,225600.0],["2015-06-15",53.3121,53.7519,52.7195,53.2261,224600.0],["2015-06-16",53.0732,54.4115,52.9394,54.4019,187900.0],["2015-06-17",54.5931,54.7365,54.2012,54.4115,247200.0],["2015-06-18",54.5357,55.9601,54.5357,55.7593,302000.0],["2015-06-19",55.9218,56.1035,55.2814,55.9409,318100.0],["2015-06-22",56.4094,56.6675,56.0174,56.6197,313700.0],["2015-06-23",56.6101,56.8395,56.1608,56.6101,286300.0],["2015-06-24",56.6101,56.6101,55.5203,55.7689,268700.0],["2015-06-25",56.0556,56.3998,55.6255,56.2946,255600.0],["2015-06-26",56.4954,56.5145,55.7689,56.0461,310400.0],["2015-06-29",55.7306,56.2086,55.1284,55.3387,278700.0],["2015-06-30",55.9409,55.9887,55.138,55.5203,417200.0],["2015-07-01",55.9601,56.0557,55.3578,55.7498,321200.0],["2015-07-02",56.1034,56.1034,54.6982,55.0137,266600.0],["2015-07-06",54.5357,55.3005,54.2203,55.2336,266800.0],["2015-07-07",55.9314,58.2065,55.9314,57.9771,900900.0],["2015-07-08",57.3557,58.0727,56.6292,57.6521,8024700.0],["2015-07-09",58.5984,58.5984,57.1072,57.1263,1218300.0],["2015-07-10",57.6903,57.6903,56.9542,57.2792,395600.0],["2015-07-13",57.6138,58.0058,57.48,57.719,442400.0],["2015-07-14",57.719,58.3117,57.4513,58.1396,267400.0],["2015-07-15",58.2734,58.694,57.6999,57.9197,479300.0],["2015-07-16",58.2543,58.5315,57.9962,58.5124,343700.0],["2015-07-17",58.4837,58.6845,57.958,58.3499,249900.0],["2015-07-20",58.3307,58.8383,58.1296,58.7617,240600.0],["2015-07-21",58.6563,59.116,58.5414,58.6085,279400.0],["2015-07-22",58.733,59.0586,58.5606,58.8958,373200.0],["2015-07-23",58.9724,59.0394,58.1488,58.2446,280600.0],["2015-07-24",58.0243,58.3116,57.1432,57.2677,335100.0],["2015-07-27",57.1049,57.2486,56.6357,57.2007,256400.0],["2015-07-28",57.4497,57.4497,56.5208,57.2773,372100.0],["2015-07-29",57.1911,58.1488,57.0379,58.0434,362300.0],["2015-07-30",57.4401,57.4401,56.2622,57.2486,263200.0],["2015-07-31",57.5263,58.0051,57.1337,57.3348,438200.0],["2015-08-03",57.6508,57.8423,56.99,57.306,278900.0],["2015-08-04",57.3731,58.1584,57.1624,57.7561,227700.0],["2015-08-05",58.1201,58.3978,57.737,58.1296,290200.0],["2015-08-06",58.235,58.484,56.6836,57.2773,271300.0],["2015-08-07",56.856,57.239,56.5112,57.1624,197000.0],["2015-08-10",57.4305,58.0339,57.172,57.3252,280900.0],["2015-08-11",57.0092,57.4976,56.7315,57.1145,166200.0],["2015-08-12",56.6453,56.99,55.9462,56.8177,181800.0],["2015-08-13",56.741,57.3827,56.3867,56.7889,145400.0],["2015-08-14",56.6357,57.0475,56.4059,56.8751,212600.0],["2015-08-17",56.5495,57.5742,56.2239,57.5646,206400.0],["2015-08-18",57.2965,57.8232,57.2965,57.5838,149800.0],["2015-08-19",57.1815,57.7274,56.5399,56.7985,140200.0],["2015-08-20",56.1473,56.492,54.7108,54.7395,208600.0],["2015-08-21",53.6957,54.8449,52.6902,53.7053,362600.0],["2015-08-24",52.2305,53.4754,51.7038,52.3167,540400.0],["2015-08-25",53.5808,53.5808,52.6423,52.9104,363800.0],["2015-08-26",53.6861,55.6589,52.9296,55.3141,498400.0],["2015-08-27",55.8121,55.9941,53.8298,54.6725,661700.0],["2015-08-28",54.6821,55.4865,54.1171,54.4522,228100.0],["2015-08-31",54.3277,55.0077,53.2743,53.485,292800.0],["2015-09-01",52.6423,53.2456,52.0294,52.3741,603900.0],["2015-09-02",53.0158,53.2935,52.5561,53.2935,403600.0],["2015-09-03",53.2935,53.7244,52.9487,52.9966,205000.0],["2015-09-04",52.2784,53.1594,52.1156,52.7093,167600.0],["2015-09-08",53.5999,54.3086,53.3605,54.1937,209400.0],["2015-09-09",54.7491,54.7491,53.4467,53.552,217700.0],["2015-09-10",53.5712,54.6821,53.552,54.3565,183100.0],["2015-09-11",54.2032,55.3045,54.0596,55.046,144000.0],["2015-09-14",55.0651,55.0843,54.299,54.5001,163100.0],["2015-09-15",54.8066,55.046,54.1841,54.8161,180500.0],["2015-09-16",54.8162,54.8162,53.9734,54.548,190300.0],["2015-09-17",54.6821,55.5823,54.4522,55.0651,232300.0],["2015-09-18",54.5384,55.2854,54.3086,54.4905,442100.0],["2015-09-21",55.0077,55.4961,54.0788,54.2416,143500.0],["2015-09-22",53.8106,54.2032,53.3318,53.8489,169000.0],["2015-09-23",54.05,54.5289,53.6957,54.2511,337700.0],["2015-09-24",53.9351,55.5918,53.9351,55.4195,563500.0],["2015-09-25",55.6972,55.6972,52.7189,53.3031,504300.0],["2015-09-28",53.0924,53.1498,50.8514,52.0294,476800.0],["2015-09-29",52.0294,52.671,51.3686,52.0006,399100.0],["2015-09-30",52.5944,53.2839,51.7325,51.8283,1059900.0],["2015-10-01",51.8666,52.3837,50.6886,51.5505,440800.0],["2015-10-02",51.0813,52.106,50.5546,52.106,265500.0],["2015-10-05",52.5657,52.8051,51.6272,52.7572,341500.0],["2015-10-06",52.6135,52.6135,50.976,51.4261,347400.0],["2015-10-07",51.79,52.1634,50.8514,52.1251,327300.0],["2015-10-08",52.0102,52.2879,51.3207,52.2401,212600.0],["2015-10-09",52.2496,52.8242,51.924,52.5657,172200.0],["2015-10-12",52.6327,53.3509,52.5657,53.2743,140800.0],["2015-10-13",53.0636,53.5042,52.6135,52.6614,158300.0],["2015-10-14",52.7763,53.0732,52.2592,52.4699,217900.0],["2015-10-15",52.5561,53.734,52.0198,53.7148,402600.0],["2015-10-16",53.8681,54.5289,53.3605,53.9638,174700.0],["2015-10-19",53.6567,54.2326,53.2345,53.6279,191400.0],["2015-10-20",53.5512,53.7047,52.9561,53.1865,198700.0],["2015-10-21",53.5703,53.6855,52.198,52.8794,129300.0],["2015-10-22",53.0425,53.4552,52.3803,53.2728,246500.0],["2015-10-23",53.8871,54.7604,53.6663,54.722,264300.0],["2015-10-26",54.7124,54.9907,54.2901,54.8468,179300.0],["2015-10-27",54.77,55.6145,54.3573,55.2882,330500.0],["2015-10-28",55.3554,57.6299,54.8851,57.5435,513100.0],["2015-10-29",56.9965,58.1577,55.4801,57.6874,295000.0],["2015-10-30",57.5819,58.3305,57.2748,57.5915,358600.0],["2015-11-02",57.7259,58.5992,57.6203,58.388,268900.0],["2015-11-03",58.3017,58.7815,57.5915,58.6472,311600.0],["2015-11-04",58.8199,59.5397,58.6951,59.5301,236000.0],["2015-11-05",59.5109,60.0963,59.079,60.0195,280000.0],["2015-11-06",59.7316,61.1808,59.4917,61.0752,248600.0],["2015-11-09",60.8929,61.1808,60.3074,60.7009,383400.0],["2015-11-10",60.509,61.2192,60.1539,60.557,284400.0],["2015-11-11",60.6529,61.0656,60.0387,60.0387,169900.0],["2015-11-12",59.5493,60.1059,58.9351,59.0598,229300.0],["2015-11-13",58.8295,59.9332,58.8295,59.4821,319600.0],["2015-11-16",59.5877,60.1059,59.4629,60.0579,237000.0],["2015-11-17",60.0867,60.7393,59.8084,60.509,218900.0],["2015-11-18",60.6625,60.8449,59.9332,60.4514,270700.0],["2015-11-19",60.4226,60.4226,59.4533,59.7892,259200.0],["2015-11-20",59.8372,60.269,59.7124,59.7316,309500.0],["2015-11-23",59.6356,60.7009,59.4149,60.1443,151400.0],["2015-11-24",59.7508,61.1712,59.2998,61.1232,243000.0],["2015-11-25",61.2959,61.2959,60.8161,61.056,215600.0],["2015-11-27",61.0368,61.9869,60.5665,61.5454,114200.0],["2015-11-30",61.7566,61.7566,60.365,60.509,332200.0],["2015-12-01",60.8161,61.5263,60.4898,61.3823,152300.0],["2015-12-02",61.4783,61.7278,60.557,61.1616,163600.0],["2015-12-03",61.4207,61.4207,59.1174,59.4821,261000.0],["2015-12-04",59.5397,60.3458,59.4437,60.2691,266600.0],["2015-12-07",60.2691,60.365,59.4629,59.6453,254900.0],["2015-12-08",59.4149,60.9792,59.2326,60.8737,213900.0],["2015-12-09",60.605,61.0944,60.0195,60.2979,246300.0],["2015-12-10",60.4802,60.9408,60.2595,60.4994,144400.0],["2015-12-11",59.6932,60.4418,58.8967,59.0982,282700.0],["2015-12-14",59.0886,59.7124,58.3976,58.9447,504300.0],["2015-12-15",59.3477,59.7796,58.628,59.3765,228500.0],["2015-12-16",59.8084,60.2882,59.0694,60.1155,207700.0],["2015-12-17",60.4706,60.8449,59.319,59.5493,289300.0],["2015-12-18",59.2422,59.3957,58.1481,58.1769,717800.0],["2015-12-21",58.4936,58.6856,57.841,58.2921,243900.0],["2015-12-22",58.6184,58.8007,58.0809,58.6088,226700.0],["2015-12-23",58.8775,59.0406,58.1385,58.4648,237200.0],["2015-12-24",58.4648,59.4629,58.4456,59.1366,83400.0],["2015-12-28",58.9639,59.5973,58.6759,59.5781,154700.0],["2015-12-29",59.8372,60.1923,59.1462,59.674,140600.0],["2015-12-30",59.7124,59.8468,59.2902,59.4821,184100.0],["2015-12-31",59.319,59.4437,57.7642,57.793,275800.0],["2016-01-04",56.8909,57.0637,54.6644,55.2786,472400.0],["2016-01-05",55.2786,55.8928,54.3957,54.578,447500.0],["2016-01-06",53.8487,54.9907,53.8391,54.9427,377500.0],["2016-01-07",54.0886,55.0675,53.388,53.7335,343200.0],["2016-01-08",53.7911,54.5109,53.1097,53.2057,429800.0],["2016-01-11",53.3784,53.58,52.0828,52.9753,391200.0],["2016-01-12",53.3016,54.1462,52.889,53.8007,293500.0],["2016-01-13",53.8007,54.0598,52.9753,53.5512,551300.0],["2016-01-14",53.9926,54.8851,53.292,54.5205,348000.0],["2016-01-15",53.8569,54.5878,52.472,54.0781,518700.0],["2016-01-19",54.5589,55.0302,54.1165,54.8475,439000.0],["2016-01-20",54.3666,56.5112,53.9338,55.9823,592100.0],["2016-01-21",56.1458,56.2227,54.6262,54.6262,545300.0],["2016-01-22",54.9628,55.7226,54.6551,55.7226,438600.0],["2016-01-25",55.6553,56.0977,54.9052,55.0494,346700.0],["2016-01-26",55.1841,55.3283,54.4243,55.0783,649900.0],["2016-01-27",55.0398,55.2995,54.3377,54.6359,498800.0],["2016-01-28",54.9436,54.9436,52.7413,52.9336,454700.0],["2016-01-29",53.0105,55.0302,52.8567,55.0302,833000.0],["2016-02-01",54.7609,55.2995,54.3377,54.9052,408700.0],["2016-02-02",54.5301,54.7994,53.9723,54.7032,255700.0],["2016-02-03",55.0783,55.0783,53.7895,54.684,238600.0],["2016-02-04",54.5012,54.6359,53.5972,53.8953,207400.0],["2016-02-05",53.703,53.703,52.4816,52.5681,314600.0],["2016-02-08",52.1738,53.9242,51.818,53.6645,431600.0],["2016-02-09",53.2125,54.3185,53.1548,53.4145,345700.0],["2016-02-10",53.828,54.8186,53.4722,53.5299,230900.0],["2016-02-11",52.8567,53.9338,52.1546,52.5489,522300.0],["2016-02-12",52.9625,53.1644,52.472,53.0682,224500.0],["2016-02-16",53.5876,54.4531,53.2798,54.155,209400.0],["2016-02-17",54.4339,54.8474,54.1646,54.6936,415000.0],["2016-02-18",54.2512,55.059,53.1163,54.0396,560500.0],["2016-02-19",54.0396,56.9825,53.8665,56.944,579100.0],["2016-02-22",57.2229,57.6365,56.2612,57.1748,389600.0],["2016-02-23",57.1267,57.5788,56.4439,57.3576,329800.0],["2016-02-24",57.0306,59.5407,56.7517,59.3772,592300.0],["2016-02-25",59.4445,60.1562,59.2425,60.1081,455700.0],["2016-02-26",60.3678,60.8679,59.9062,60.5024,386400.0],["2016-02-29",60.3485,60.4543,59.608,59.6465,431800.0],["2016-03-01",59.9254,61.2622,59.5696,61.166,373200.0],["2016-03-02",61.1852,61.6565,60.6948,61.3776,296100.0],["2016-03-03",61.2429,61.7046,61.0794,61.695,262300.0],["2016-03-04",61.6757,62.2143,61.3584,62.0316,311300.0],["2016-03-07",61.8296,62.3778,61.7911,62.3778,283100.0],["2016-03-08",61.9835,62.4836,61.4257,61.493,282400.0],["2016-03-09",61.7815,62.1855,61.243,61.7046,358100.0],["2016-03-10",61.7527,62.0797,60.8294,61.4449,188500.0],["2016-03-11",61.7911,62.6856,60.2524,62.6278,260200.0],["2016-03-14",62.6086,63.0318,62.2912,62.3778,276000.0],["2016-03-15",61.8777,62.7817,61.8777,62.1951,212100.0],["2016-03-16",61.8777,62.849,61.8777,62.2239,286600.0],["2016-03-17",62.07,62.4739,60.9352,62.272,232300.0],["2016-03-18",62.3201,63.1279,62.0316,62.9741,597200.0],["2016-03-21",62.7336,63.0222,62.599,62.8971,247300.0],["2016-03-22",62.7529,64.032,62.7529,63.83,253200.0],["2016-03-23",63.7531,63.8877,62.6952,62.8683,418100.0],["2016-03-24",62.6567,62.9067,62.272,62.849,147300.0],["2016-03-28",63.1664,63.9742,62.8875,63.8973,194300.0],["2016-03-29",63.9742,66.2824,63.9742,66.2343,500900.0],["2016-03-30",66.4844,66.4844,65.4073,65.84,503500.0],["2016-03-31",65.6381,66.9268,65.6092,66.6671,577300.0],["2016-04-01",66.3209,67.9077,66.0708,67.8693,403700.0],["2016-04-04",67.927,68.2444,67.1095,67.2922,509700.0],["2016-04-05",66.8498,67.4557,66.5902,66.7248,355000.0],["2016-04-06",66.6383,67.2826,65.84,67.148,385700.0],["2016-04-07",66.8114,66.8306,66.0516,66.2535,492600.0],["2016-04-08",66.5806,66.8402,66.1189,66.6479,307900.0],["2016-04-11",66.7825,67.1576,65.8016,66.042,311000.0],["2016-04-12",66.0035,67.475,65.9843,67.4269,227400.0],["2016-04-13",67.9366,68.706,67.6192,68.2924,451400.0],["2016-04-14",68.5617,68.629,68.1578,68.4174,379600.0],["2016-04-15",68.3501,68.6771,67.8212,68.5713,240400.0],["2016-04-18",68.5906,68.9856,67.9644,68.9663,244500.0],["2016-04-19",69.2071,69.3902,68.5713,69.3227,318800.0],["2016-04-20",69.342,69.6599,68.581,69.3131,196800.0],["2016-04-21",69.2938,69.8815,68.8603,69.1397,268600.0],["2016-04-22",68.9278,69.8526,68.8796,69.7177,309100.0],["2016-04-25",69.7081,69.7659,69.1879,69.6214,260300.0],["2016-04-26",69.6117,69.8044,68.7447,69.3131,430600.0],["2016-04-27",69.5058,69.8333,68.8989,69.4576,465000.0],["2016-04-28",69.5154,70.71,68.5906,69.6214,298600.0],["2016-04-29",69.5154,69.5154,67.7332,68.5906,507500.0],["2016-05-02",68.8989,69.2553,68.3208,69.2168,333200.0],["2016-05-03",68.8507,69.159,67.9066,68.1378,250500.0],["2016-05-04",67.6176,67.6465,67.0492,67.4442,255100.0],["2016-05-05",67.2034,68.3016,67.2034,68.0993,283000.0],["2016-05-06",67.8391,68.0607,67.2322,67.8102,323500.0],["2016-05-09",67.7814,68.8411,67.4442,68.6388,315400.0],["2016-05-10",68.9856,69.1975,68.3594,69.1975,247000.0],["2016-05-11",69.4962,69.8526,68.7158,69.631,339900.0],["2016-05-12",69.4769,69.4769,68.0029,68.658,278900.0],["2016-05-13",68.581,69.1879,68.2342,69.0338,263700.0],["2016-05-16",68.947,70.8641,68.369,70.5558,517600.0],["2016-05-17",70.4691,70.9219,68.4076,68.5232,556000.0],["2016-05-18",68.2053,69.1204,68.0415,68.5906,307400.0],["2016-05-19",68.1089,69.1686,68.0608,68.6484,231000.0],["2016-05-20",69.0048,70.1319,68.6966,70.0645,589500.0],["2016-05-23",70.3728,70.7389,69.5829,69.6503,282700.0],["2016-05-24",69.9489,71.4999,69.9008,71.3169,387700.0],["2016-05-25",71.6829,71.9527,70.5173,71.0953,298200.0],["2016-05-26",71.0568,71.4228,70.71,70.999,203000.0],["2016-05-27",71.288,71.8467,71.0471,71.8467,200200.0],["2016-05-31",71.8371,72.4729,71.577,72.3284,346800.0],["2016-06-01",72.0587,72.7427,71.5481,72.4344,311400.0],["2016-06-02",72.261,72.9546,72.0201,72.9546,212400.0],["2016-06-03",73.0317,73.1858,72.1743,72.4922,248700.0],["2016-06-06",72.3573,72.8968,71.9238,72.6174,321700.0],["2016-06-07",72.627,73.6867,72.5692,73.4748,271100.0],["2016-06-08",73.4266,74.4285,73.0509,74.2455,309700.0],["2016-06-09",74.2358,74.862,74.2358,74.5827,252700.0],["2016-06-10",74.2551,74.39,73.6,73.8216,285800.0],["2016-06-13",73.6097,74.0239,72.9449,73.0509,429100.0],["2016-06-14",73.0124,73.0124,72.2802,72.6174,463400.0],["2016-06-15",72.6367,73.0991,72.0009,72.1454,351000.0],["2016-06-16",71.7022,72.3284,71.4132,72.2899,290400.0],["2016-06-17",72.7427,72.7427,70.893,71.182,876600.0],["2016-06-20",71.2302,72.3477,71.2302,72.1068,533300.0],["2016-06-21",72.0876,72.9835,71.3554,71.9045,460900.0],["2016-06-22",72.1261,72.7716,71.5866,72.3766,382000.0],["2016-06-23",72.8197,73.0895,72.1454,72.9835,636000.0],["2016-06-24",69.8237,71.471,69.8237,70.1801,6119900.0],["2016-06-27",69.8044,70.209,68.6195,68.9663,634200.0],["2016-06-28",69.448,71.4325,69.265,71.3265,479700.0],["2016-06-29",72.0105,72.2513,71.3169,71.5577,448800.0],["2016-06-30",71.8371,73.1183,71.4999,73.0991,618500.0],["2016-07-01",73.1665,74.0913,73.1569,73.8312,350300.0],["2016-07-05",73.6,74.101,73.0124,73.1087,453100.0],["2016-07-06",72.5211,73.3303,72.4825,73.1858,672700.0],["2016-07-07",73.2147,73.7349,73.0317,73.5037,306700.0],["2016-07-08",73.9372,74.9487,73.417,74.4478,258700.0],["2016-07-11",73.1569,75.44,73.1569,74.8813,588200.0],["2016-07-12",74.9294,75.9795,74.7946,75.6905,526000.0],["2016-07-13",75.652,76.1047,75.0258,75.0643,522600.0],["2016-07-14",75.6231,76.0277,74.9969,75.4208,289500.0],["2016-07-15",75.4496,75.7772,74.9005,74.9391,196400.0],["2016-07-18",74.9488,75.4312,74.4567,74.7268,234200.0],["2016-07-19",74.5338,74.968,74.4567,74.7172,273600.0],["2016-07-20",75.4794,76.1258,75.1899,75.7206,344200.0],["2016-07-21",75.7688,76.1451,74.4181,74.6882,199300.0],["2016-07-22",74.7847,75.5373,74.4663,75.2768,246200.0],["2016-07-25",75.2382,75.2382,74.4084,74.7751,276900.0],["2016-07-26",74.7558,75.354,74.2926,75.3154,214000.0],["2016-07-27",75.3347,75.7978,74.9198,75.6724,277800.0],["2016-07-28",75.2768,77.7757,74.3023,77.1872,504300.0],["2016-07-29",77.1486,78.2774,77.1196,77.4573,377700.0],["2016-08-01",77.631,78.2871,77.4766,78.1038,300400.0],["2016-08-02",77.9301,78.345,77.4091,77.9687,277300.0],["2016-08-03",77.8819,78.1424,77.6213,78.1134,185600.0],["2016-08-04",78.3064,78.9818,77.9108,78.6344,277200.0],["2016-08-05",78.9914,79.0879,78.5958,78.8563,171900.0],["2016-08-08",78.7116,78.7116,77.5924,77.8047,170200.0],["2016-08-09",78.0266,78.5958,77.988,78.4704,131600.0],["2016-08-10",78.5765,79.1651,77.9494,78.7309,260700.0],["2016-08-11",78.9335,79.1458,78.4414,78.5283,196400.0],["2016-08-12",78.2099,78.3836,77.3801,78.152,223700.0],["2016-08-15",78.3257,78.7309,78.2774,78.3257,177100.0],["2016-08-16",78.1906,78.1906,77.3126,77.3898,185600.0],["2016-08-17",77.5731,77.5731,76.7915,77.3029,321700.0],["2016-08-18",77.3705,78.2967,77.2161,78.2774,138200.0],["2016-08-19",77.9108,78.9528,77.9108,78.8853,369500.0],["2016-08-22",78.9432,78.9432,77.988,78.6923,139900.0],["2016-08-23",79.2133,79.387,78.48,78.48,168400.0],["2016-08-24",78.6248,78.866,78.0266,78.2099,249200.0],["2016-08-25",77.9976,78.6151,77.8818,78.2002,299900.0],["2016-08-26",78.2678,79.0011,77.8336,78.6923,186000.0],["2016-08-29",78.7985,80.0045,78.6441,79.7054,272600.0],["2016-08-30",79.5221,79.8405,79.194,79.551,165100.0],["2016-08-31",79.6186,80.0141,78.7984,78.9528,331600.0],["2016-09-01",79.1843,79.2615,78.5379,78.8563,276500.0],["2016-09-02",79.2037,81.0948,79.2037,81.0755,329900.0],["2016-09-06",80.6509,81.1334,80.2071,80.5641,300200.0],["2016-09-07",80.4869,81.3649,80.0817,80.5159,218100.0],["2016-09-08",80.1203,80.6317,79.5607,79.6089,137100.0],["2016-09-09",79.2037,79.3388,77.3512,77.3705,271700.0],["2016-09-12",77.9976,79.5317,77.5056,79.4449,383700.0],["2016-09-13",78.9432,79.1554,77.2064,77.3319,278500.0],["2016-09-14",77.6117,78.1037,77.274,77.9204,245800.0],["2016-09-15",77.988,80.2747,77.5152,79.5993,286100.0],["2016-09-16",79.4449,79.4642,78.4704,78.5283,494400.0],["2016-09-19",78.6248,79.4352,78.3643,78.4608,239200.0],["2016-09-20",79.1168,79.223,78.4511,78.4608,370900.0],["2016-09-21",75.1899,76.1355,71.3692,72.334,1593300.0],["2016-09-22",72.5463,72.5463,71.5525,71.9963,1061800.0],["2016-09-23",71.977,71.977,69.9991,69.9991,1166900.0],["2016-09-26",69.3912,69.5938,68.7255,69.2658,608400.0],["2016-09-27",69.5842,71.0701,69.0922,70.9253,532100.0],["2016-09-28",70.6841,72.1603,70.6841,72.1314,581500.0],["2016-09-29",72.1121,72.1121,70.9061,71.1473,568800.0],["2016-09-30",71.1376,72.17,70.8578,71.8805,440100.0],["2016-10-03",71.5332,72.0735,70.771,71.8613,390800.0],["2016-10-04",72.0928,72.1796,70.5201,70.6745,296900.0],["2016-10-05",70.7807,72.0639,70.607,71.3692,440400.0],["2016-10-06",71.1666,72.2858,70.771,72.2761,429900.0],["2016-10-07",72.17,73.0191,72.1604,72.7875,675200.0],["2016-10-10",72.9322,73.9453,72.9033,72.9419,182200.0],["2016-10-11",72.7875,72.7875,71.0508,71.5621,561400.0],["2016-10-12",71.7937,71.7937,70.9832,71.3499,361400.0],["2016-10-13",70.7131,71.3402,70.4526,70.5008,318000.0],["2016-10-14",71.0122,71.1955,70.2693,70.2789,238600.0],["2016-10-17",70.1242,70.5109,69.9793,70.1822,220200.0],["2016-10-18",70.7429,71.0522,70.4529,70.5302,301600.0],["2016-10-19",70.3272,70.7332,70.2112,70.2982,389700.0],["2016-10-20",70.1242,71.2165,69.9793,70.0662,220800.0],["2016-10-21",69.6796,69.6796,69.1867,69.2833,208900.0],["2016-10-24",70.8395,70.8395,69.612,69.757,144600.0],["2016-10-25",69.5057,69.5733,68.6744,68.7517,251000.0],["2016-10-26",68.5778,68.5971,67.8239,68.2105,453100.0],["2016-10-27",68.7228,70.5496,68.4811,69.9986,633900.0],["2016-10-28",70.7912,70.9168,69.9213,70.8492,569300.0],["2016-10-31",71.1198,73.7875,70.3272,73.4879,1195700.0],["2016-11-01",73.2656,73.7296,71.5451,71.7771,741200.0],["2016-11-02",71.7771,73.024,71.6321,71.9414,442300.0],["2016-11-03",72.0574,72.7436,71.9124,72.154,422700.0],["2016-11-04",72.444,73.8842,71.9801,72.8693,416600.0],["2016-11-07",73.9325,75.189,73.6909,74.8218,845400.0],["2016-11-08",74.7541,75.6047,74.2902,74.9764,485700.0],["2016-11-09",72.937,75.3534,71.2262,74.9668,425000.0],["2016-11-10",75.5563,75.9623,74.5898,74.9088,484100.0],["2016-11-11",74.7735,75.3341,74.5125,74.9571,324200.0],["2016-11-14",74.9185,75.2374,74.2998,74.6381,464500.0],["2016-11-15",74.6575,76.7936,74.3192,76.6583,368600.0],["2016-11-16",76.5326,77.4508,76.3876,76.8709,368600.0],["2016-11-17",76.4939,77.8374,76.2909,77.5088,242100.0],["2016-11-18",77.4218,77.9341,77.1802,77.4605,285300.0],["2016-11-21",77.4895,78.6203,77.1222,77.6248,281600.0],["2016-11-22",77.6055,77.9728,76.4746,77.8375,269000.0],["2016-11-23",77.7311,78.8427,77.0062,78.775,183400.0],["2016-11-25",79.0456,79.4226,78.6687,79.2969,83400.0],["2016-11-28",78.8137,79.4419,78.688,78.949,322300.0],["2016-11-29",79.297,80.0992,78.9297,79.5869,310400.0],["2016-11-30",79.5386,80.4278,78.3884,78.4367,392900.0],["2016-12-01",78.485,79.007,76.7935,77.0545,395100.0],["2016-12-02",76.9289,78.5817,76.9289,77.8761,306600.0],["2016-12-05",78.1661,79.5483,77.8568,78.7363,400700.0],["2016-12-06",79.1616,80.6502,78.6397,80.6018,332000.0],["2016-12-07",80.4472,81.0561,79.4999,80.6888,316000.0],["2016-12-08",80.8145,81.7327,80.4858,81.4137,240000.0],["2016-12-09",81.3847,82.1387,80.9498,81.3944,262400.0],["2016-12-12",80.7565,82.1387,80.7565,81.6264,247100.0],["2016-12-13",81.7327,82.6413,81.3654,81.6554,318200.0],["2016-12-14",82.1193,83.6078,81.2881,81.8294,226800.0],["2016-12-15",81.897,82.6703,81.2398,82.448,244500.0],["2016-12-16",82.6026,83.4435,81.6747,81.8003,664100.0],["2016-12-19",82.1967,82.5543,81.7231,82.1677,376800.0],["2016-12-20",82.0323,82.2643,80.8918,81.433,367600.0],["2016-12-21",81.3364,82.506,81.1914,81.7907,278300.0],["2016-12-22",81.9357,82.1,81.0078,81.1141,247800.0],["2016-12-23",81.3461,81.926,80.8145,81.2398,341600.0],["2016-12-27",81.6264,82.68,81.2495,81.9647,250600.0],["2016-12-28",81.868,82.6799,81.694,81.9164,196200.0],["2016-12-29",81.7037,82.7282,81.636,82.3803,211500.0],["2016-12-30",82.8346,82.8926,81.81,81.9937,284100.0],["2017-01-03",82.1483,82.216,80.9595,81.2591,566300.0],["2017-01-04",81.8294,82.6413,81.6747,82.448,611100.0],["2017-01-05",82.6219,83.3662,81.9163,82.187,446700.0],["2017-01-06",82.0807,84.1201,82.0807,83.7335,458300.0],["2017-01-09",83.9461,84.8644,83.2115,83.9365,303800.0],["2017-01-10",83.8688,85.3477,83.4629,84.7677,508100.0],["2017-01-11",84.5647,84.5744,82.6993,83.0956,291500.0],["2017-01-12",82.5543,83.2889,82.1097,83.1342,246300.0],["2017-01-13",83.2504,84.0926,82.8922,83.1246,206900.0],["2017-01-17",82.3598,82.776,81.1691,81.566,479000.0],["2017-01-18",81.9435,82.0791,80.9755,81.6531,337300.0],["2017-01-19",81.4305,81.4305,80.7141,81.0433,187400.0],["2017-01-20",81.1304,81.4789,80.6464,80.869,196200.0],["2017-01-23",80.7529,81.111,79.2912,79.7655,414400.0],["2017-01-24",80.2204,81.9532,79.7848,81.6047,387800.0],["2017-01-25",82.1855,82.6986,81.5273,81.8467,322100.0],["2017-01-26",81.5757,81.7112,80.5205,81.111,244500.0],["2017-01-27",81.3143,81.4015,80.84,81.0239,252900.0],["2017-01-30",80.6367,80.9368,80.0268,80.7625,211600.0],["2017-01-31",80.9078,82.0694,80.8884,81.9242,448400.0],["2017-02-01",82.3308,82.5147,81.295,81.7983,292700.0],["2017-02-02",81.2369,82.4566,81.053,81.8371,317700.0],["2017-02-03",82.505,83.7441,82.505,83.6666,474100.0],["2017-02-06",83.5795,83.5795,82.4953,82.8825,266700.0],["2017-02-07",83.2407,83.444,82.7664,82.9213,152200.0],["2017-02-08",82.4179,83.2601,82.2049,83.2504,323800.0],["2017-02-09",83.2504,83.6376,82.1565,83.2504,249900.0],["2017-02-10",83.2407,83.5505,81.9436,83.1633,163900.0],["2017-02-13",83.5408,84.0442,83.1729,83.657,368900.0],["2017-02-14",83.473,84.354,83.3278,84.1507,193500.0],["2017-02-15",84.0248,84.5572,83.8409,84.1797,276300.0],["2017-02-16",83.3762,83.3762,78.7975,79.4364,973600.0],["2017-02-17",78.7394,80.5786,78.0133,80.4721,448300.0],["2017-02-21",79.4944,81.3821,79.4944,80.8013,511000.0],["2017-02-22",81.1401,81.4692,80.4915,80.5786,321600.0],["2017-02-23",80.8206,81.1014,79.5235,81.0917,306200.0],["2017-02-24",80.6367,81.5079,80.6367,81.4402,255900.0],["2017-02-27",81.3434,81.3918,80.9271,81.0723,269300.0],["2017-02-28",81.0142,81.0433,79.8139,79.8332,330300.0],["2017-03-01",80.7432,82.1275,80.4625,81.7403,514700.0],["2017-03-02",81.6338,81.6338,80.2011,80.2882,257900.0],["2017-03-03",80.1624,80.2785,79.0782,79.0975,417800.0],["2017-03-06",78.6329,79.1556,78.5167,78.7878,318200.0],["2017-03-07",78.5748,79.3686,78.4393,78.5942,216600.0],["2017-03-08",78.8362,78.8362,77.781,77.9165,262400.0],["2017-03-09",78.0715,78.9233,77.9069,78.691,390000.0],["2017-03-10",79.0394,79.3299,78.2747,78.7781,392300.0],["2017-03-13",78.5942,79.3976,78.4006,79.3395,331700.0],["2017-03-14",79.2911,79.2911,78.5361,79.0588,216200.0],["2017-03-15",79.3492,80.4915,78.9523,80.2882,343000.0],["2017-03-16",80.3753,80.3753,78.9911,79.5912,172100.0],["2017-03-17",79.4751,80.5496,79.1653,80.0656,500200.0],["2017-03-20",80.0656,80.3657,79.6784,80.0075,164700.0],["2017-03-21",79.9591,80.6174,77.4616,77.5681,692100.0],["2017-03-22",77.3164,77.5197,76.5323,77.2583,443900.0],["2017-03-23",77.2583,77.5971,76.8711,77.0356,440000.0],["2017-03-24",76.9872,79.0298,76.9872,78.4393,593600.0],["2017-03-27",77.8682,78.8846,77.4616,78.5071,257200.0],["2017-03-28",78.3812,79.0008,78.3425,78.8749,225900.0],["2017-03-29",78.749,79.1363,78.5942,79.0782,142100.0],["2017-03-30",79.0395,79.3976,78.5942,79.3299,157400.0],["2017-03-31",79.175,79.5332,78.6135,79.0007,386200.0],["2017-04-03",78.8943,79.8236,78.8943,79.3686,323500.0],["2017-04-04",79.3008,79.4364,77.9262,78.236,280000.0],["2017-04-05",78.2747,78.7103,77.5583,77.5874,538900.0],["2017-04-06",77.8004,77.8198,77.026,77.6068,224500.0],["2017-04-07",77.2389,77.9359,76.6678,77.0066,343200.0],["2017-04-10",76.8324,77.2777,75.9515,76.4935,643100.0],["2017-04-11",76.3774,77.3164,76.2515,76.784,636600.0],["2017-04-12",76.8033,76.8711,76.1064,76.6388,423900.0],["2017-04-13",76.5032,76.6968,75.4771,76.0966,348600.0],["2017-04-17",75.99,77.0081,75.8252,76.8724,354300.0],["2017-04-18",76.8918,77.6481,76.3294,77.4251,464300.0],["2017-04-19",77.6869,78.4916,77.3863,78.1523,278100.0],["2017-04-20",78.5304,79.471,77.8129,79.3837,339300.0],["2017-04-21",79.3934,79.7716,79.0831,79.4128,306700.0],["2017-04-24",80.4697,80.4988,79.6843,79.9364,232100.0],["2017-04-25",80.3921,80.8188,80.014,80.3533,438300.0],["2017-04-26",80.7412,81.5169,80.14,81.449,626300.0],["2017-04-27",85.3276,90.932,85.3276,89.8751,1198600.0],["2017-04-28",89.7588,90.6605,87.9649,89.2352,840700.0],["2017-05-01",89.2933,90.7381,89.2933,90.3696,496700.0],["2017-05-02",90.5927,91.6302,90.1757,91.4071,438700.0],["2017-05-03",91.0872,91.6302,90.709,91.5138,395800.0],["2017-05-04",91.7853,93.0943,91.2423,92.9004,384500.0],["2017-05-05",92.9876,93.9282,92.5028,93.6179,306400.0],["2017-05-08",93.6179,94.0251,92.7937,93.3173,276500.0],["2017-05-09",93.2979,93.327,92.4059,92.6386,425300.0],["2017-05-10",92.0374,92.3186,91.475,92.0083,377000.0],["2017-05-11",91.6398,92.2022,91.155,91.9986,225100.0],["2017-05-12",92.018,92.2701,91.475,91.5526,243100.0],["2017-05-15",91.2132,92.9198,91.2132,92.658,191500.0],["2017-05-16",92.9489,93.4918,92.3574,93.327,362900.0],["2017-05-17",93.327,93.7149,92.1053,93.1137,363900.0],["2017-05-18",92.7452,93.8894,92.1441,92.1925,379000.0],["2017-05-19",92.2119,92.6677,91.795,92.4156,219400.0],["2017-05-22",92.4156,93.2204,92.0665,92.6774,216000.0],["2017-05-23",92.6773,93.0749,92.1343,92.4058,204600.0],["2017-05-24",92.5901,92.9198,91.5526,92.7161,212200.0],["2017-05-25",92.9392,93.8603,92.4059,93.5404,161400.0],["2017-05-26",93.424,94.316,92.9585,94.093,260800.0],["2017-05-30",93.8991,94.6166,93.8118,94.4033,213400.0],["2017-05-31",94.539,94.956,93.9961,94.0736,226400.0],["2017-06-01",94.4809,96.0711,93.8797,95.8868,303700.0],["2017-06-02",96.4201,96.4783,95.5281,95.9256,230600.0],["2017-06-05",96.1583,96.8759,95.5669,96.1971,226700.0],["2017-06-06",95.6056,96.7401,94.3354,96.2359,316600.0],["2017-06-07",96.7498,96.8371,95.5475,96.4201,190500.0],["2017-06-08",96.4104,96.4104,95.4602,95.8093,236400.0],["2017-06-09",95.8578,96.2747,93.9767,94.9657,269400.0],["2017-06-12",94.6942,94.7621,92.0859,93.1719,480100.0],["2017-06-13",93.647,94.8396,92.8616,94.6651,263800.0],["2017-06-14",94.8105,95.4311,93.424,94.0058,207800.0],["2017-06-15",92.9876,93.7536,92.4155,93.3173,202400.0],["2017-06-16",92.7258,93.7827,92.1634,93.0555,483600.0],["2017-06-19",93.5112,94.0736,93.007,94.0348,263400.0],["2017-06-20",93.7633,94.6748,93.007,93.1525,186900.0],["2017-06-21",93.647,93.7924,92.8519,93.6276,241700.0],["2017-06-22",93.4046,94.1415,93.4046,93.5306,190200.0],["2017-06-23",93.8603,93.9573,93.1428,93.4918,413000.0],["2017-06-26",93.773,93.8603,92.8422,93.7439,234500.0],["2017-06-27",93.5306,93.9282,92.7743,92.881,275700.0],["2017-06-28",92.8713,93.424,92.241,93.3076,282600.0],["2017-06-29",93.2979,93.7924,90.7769,91.5526,337500.0],["2017-06-30",91.4362,92.0083,91.029,91.6495,256800.0],["2017-07-03",92.0374,92.3864,90.5344,90.5926,158500.0],["2017-07-05",90.6217,91.5623,90.2145,91.4265,212200.0],["2017-07-06",90.5345,91.6592,90.4472,90.8835,345000.0],["2017-07-07",91.349,93.007,91.349,92.8228,200000.0],["2017-07-10",92.6676,92.6676,90.4666,90.5441,271400.0],["2017-07-11",90.5442,91.3005,90.1466,90.7963,196300.0],["2017-07-12",91.1744,92.0471,91.1453,91.2229,166400.0],["2017-07-13",91.4168,91.5623,89.7684,90.806,186800.0],["2017-07-14",90.9029,91.1938,90.6702,90.7769,143300.0],["2017-07-17",90.7866,91.0973,89.8836,90.9614,157100.0],["2017-07-18",90.5924,91.243,90.5924,91.1361,237600.0],["2017-07-19",91.1556,91.6411,89.7574,91.3109,236900.0],["2017-07-20",91.544,91.5828,90.6507,90.7672,168700.0],["2017-07-21",90.7575,91.0779,89.7282,90.3011,216400.0],["2017-07-24",90.3011,91.2527,89.9613,91.2041,239000.0],["2017-07-25",91.2721,91.8158,91.0487,91.7187,442100.0],["2017-07-26",91.5731,92.0003,89.8933,89.9807,300600.0],["2017-07-27",86.4172,91.5731,77.6978,89.5826,3065000.0],["2017-07-28",88.6019,89.8156,86.1841,86.9512,790600.0],["2017-07-31",87.2522,87.3202,85.2132,86.1259,749200.0],["2017-08-01",86.7085,86.7085,84.9122,85.252,739100.0],["2017-08-02",85.3879,85.5821,83.5722,84.8345,569600.0],["2017-08-03",84.8442,85.5336,84.3781,84.9704,354000.0],["2017-08-04",85.019,85.0384,83.5431,83.8926,300700.0],["2017-08-07",84.0286,84.5917,83.5819,84.5335,450000.0],["2017-08-08",84.1645,84.5335,83.0964,84.1936,347100.0],["2017-08-09",84.1063,84.3296,83.2324,83.8538,357900.0],["2017-08-10",83.6305,83.6305,82.0186,82.2323,366000.0],["2017-08-11",82.0769,83.3392,81.9119,82.4653,250000.0],["2017-08-14",83.2226,83.3683,82.475,82.6303,219300.0],["2017-08-15",82.6886,83.747,82.3585,82.9411,249900.0],["2017-08-16",83.0479,83.9412,82.7566,83.4945,274100.0],["2017-08-17",83.5042,83.8635,82.7177,82.8342,331900.0],["2017-08-18",82.8537,83.4168,81.8341,82.6789,249400.0],["2017-08-21",82.776,83.3974,82.2225,82.8051,236100.0],["2017-08-22",82.8051,83.6304,82.5235,83.378,192000.0],["2017-08-23",82.9022,82.9022,82.0866,82.0866,242000.0],["2017-08-24",82.5041,83.145,81.9021,83.1256,213200.0],["2017-08-25",83.2906,83.611,82.9314,82.9508,125700.0],["2017-08-28",83.2032,83.2032,82.0575,82.2419,340000.0],["2017-08-29",81.9021,82.6983,81.6691,82.611,210800.0],["2017-08-30",82.4168,83.5043,82.1449,83.4363,140200.0],["2017-08-31",83.4363,84.6014,82.9605,84.514,295300.0],["2017-09-01",84.5917,85.0578,83.7567,84.951,319300.0],["2017-09-05",84.7083,85.4559,84.349,84.9898,520100.0],["2017-09-06",85.2811,86.6211,84.7277,86.3298,1255300.0],["2017-09-07",86.4366,87.0872,86.0385,86.6793,493000.0],["2017-09-08",86.6599,89.1747,86.3783,88.7766,690100.0],["2017-09-11",89.534,89.7865,88.5533,88.6893,501200.0],["2017-09-12",88.6407,88.8446,88.1552,88.6601,285700.0],["2017-09-13",88.4757,88.6602,88.2621,88.3494,273300.0],["2017-09-14",88.2523,89.1068,87.7863,89.0194,263100.0],["2017-09-15",91.2721,93.4471,91.1361,93.1267,761400.0],["2017-09-18",93.0975,94.0005,92.3499,93.9423,367500.0],["2017-09-19",93.8937,93.8937,91.777,91.8158,353000.0],["2017-09-20",92.0392,92.4761,91.3012,91.9324,268300.0],["2017-09-21",91.9227,92.2431,91.0585,91.3983,370200.0],["2017-09-22",91.5439,92.5538,91.4566,92.447,149600.0],["2017-09-25",91.5634,92.6606,91.2915,92.4955,193900.0],["2017-09-26",92.7188,92.9713,92.3596,92.4373,380000.0],["2017-09-27",92.9907,93.1655,92.2333,92.9519,247300.0],["2017-09-28",92.8451,93.5442,92.0197,93.515,420300.0],["2017-09-29",93.4082,93.9326,93.1267,93.4665,436200.0],["2017-10-02",93.8646,94.4278,93.3306,93.7675,390900.0],["2017-10-03",93.4762,93.4762,91.6507,91.8741,336700.0],["2017-10-04",91.6119,92.2625,91.0293,92.2333,380300.0],["2017-10-05",92.3111,92.4276,91.4372,92.0877,276500.0],["2017-10-06",92.243,93.214,91.9615,92.68,222500.0],["2017-10-09",92.4081,92.5538,90.9905,91.34,178700.0],["2017-10-10",91.3497,91.7673,90.9322,91.7673,269600.0],["2017-10-11",91.7381,91.8838,90.9808,91.2235,200600.0],["2017-10-12",91.5634,92.4178,91.0196,92.3013,459200.0],["2017-10-13",92.0877,92.7868,91.3595,92.4081,179300.0],["2017-10-16",92.2334,93.0781,91.9809,92.8936,258500.0],["2017-10-17",89.957,92.4074,87.2926,90.4334,2153800.0],["2017-10-18",90.4723,91.2405,89.4221,89.8597,654000.0],["2017-10-19",89.9764,90.2778,88.8095,89.7333,499700.0],["2017-10-20",90.1806,91.435,90.0834,91.2503,327000.0],["2017-10-23",91.435,91.6684,89.8889,89.957,312200.0],["2017-10-24",90.3167,90.482,89.6361,89.8597,219200.0],["2017-10-25",89.9083,90.482,88.7998,89.1207,710800.0],["2017-10-26",97.2403,100.5075,95.4316,98.1446,995800.0],["2017-10-27",98.3974,98.7864,97.25,98.3682,616400.0],["2017-10-30",98.0182,99.1753,97.6389,98.553,475900.0],["2017-10-31",98.6114,99.1851,97.921,98.6016,546100.0],["2017-11-01",98.553,99.1072,97.9209,98.1057,500000.0],["2017-11-02",98.1154,99.4184,97.2305,97.2403,317700.0],["2017-11-03",97.3375,98.446,97.0846,98.164,206800.0],["2017-11-06",97.8723,98.4461,97.3084,97.8237,256800.0],["2017-11-07",97.6389,98.4849,97.425,98.2516,197200.0],["2017-11-08",98.0863,98.6016,97.8529,98.446,278700.0],["2017-11-09",98.2127,98.9031,97.3861,98.6308,326400.0],["2017-11-10",98.3974,99.117,97.4834,98.8447,252600.0],["2017-11-13",98.728,99.3406,97.8431,98.8252,269400.0],["2017-11-14",98.553,99.1462,97.7167,98.0668,282200.0],["2017-11-15",97.4542,97.5125,95.5872,95.6552,469200.0],["2017-11-16",95.8205,96.8027,95.169,95.9761,370100.0],["2017-11-17",95.7233,96.5985,95.3635,96.229,215500.0],["2017-11-20",96.5985,96.686,95.6455,96.4818,176500.0],["2017-11-21",96.754,97.3666,96.6276,97.036,417600.0],["2017-11-22",97.2694,97.7945,95.7136,95.8594,240200.0],["2017-11-24",95.5969,96.1025,94.323,94.7703,97800.0],["2017-11-27",94.7704,95.7233,94.2453,94.5273,273200.0],["2017-11-28",94.8384,95.0718,92.9422,93.691,446700.0],["2017-11-29",94.0897,97.5806,94.0897,97.1236,407700.0],["2017-11-30",97.5611,98.3682,96.6568,97.1722,341500.0],["2017-12-01",96.8319,97.0361,94.2356,96.3748,288300.0],["2017-12-04",96.9777,98.0279,96.5693,96.6471,344600.0],["2017-12-05",96.5401,97.5514,96.3554,96.7443,279000.0],["2017-12-06",96.7249,97.7654,96.4137,96.4526,250100.0],["2017-12-07",96.6082,97.1625,96.1414,96.861,218700.0],["2017-12-08",96.7832,97.1236,95.0913,96.8805,331500.0],["2017-12-11",96.8027,96.8999,96.2484,96.3457,175200.0],["2017-12-12",96.5207,96.5985,95.8206,96.2679,218900.0],["2017-12-13",96.2678,97.0944,95.8497,96.015,289200.0],["2017-12-14",95.8011,96.6082,95.4024,95.5288,223500.0],["2017-12-15",95.7525,97.2694,95.665,96.0053,653800.0],["2017-12-18",96.6471,97.5611,95.1204,95.8886,232500.0],["2017-12-19",95.8108,97.0944,95.6844,96.8999,272400.0],["2017-12-20",96.8805,97.9209,96.5693,97.532,208100.0],["2017-12-21",97.5028,97.5903,96.6373,96.9971,248600.0],["2017-12-22",97.2111,97.7167,96.1414,96.793,393200.0],["2017-12-26",96.7443,97.0263,96.2387,96.4526,161500.0],["2017-12-27",96.4721,97.4347,95.84,96.6471,156700.0],["2017-12-28",96.9096,96.9096,95.733,96.2873,129100.0],["2017-12-29",96.2873,96.9291,95.9081,95.947,347600.0],["2018-01-02",96.2678,97.0555,95.7136,96.754,335000.0],["2018-01-03",96.9291,97.2208,96.3554,96.8707,194400.0],["2018-01-04",97.1138,97.3958,96.122,96.8416,367500.0],["2018-01-05",97.143,98.5433,97.143,98.0571,156600.0],["2018-01-08",98.0279,98.7961,97.4736,98.6114,153900.0],["2018-01-09",98.9711,99.7199,98.5044,99.4865,236400.0],["2018-01-10",99.399,99.399,97.1041,97.4444,190100.0],["2018-01-11",97.2889,97.2889,95.84,96.3553,469700.0],["2018-01-12",96.5499,96.5499,94.7509,95.0426,414300.0],["2018-01-16",95.4413,96.5596,94.7704,95.1301,335900.0],["2018-01-17",95.3541,97.4673,94.7893,96.7564,771800.0],["2018-01-18",96.9609,97.1946,95.0815,96.0066,391500.0],["2018-01-19",95.8994,98.48,95.8994,97.9736,351300.0],["2018-01-22",97.4867,97.886,97.253,97.6523,206700.0],["2018-01-23",97.6912,98.9961,97.3796,97.7496,372200.0],["2018-01-24",97.6717,98.3047,96.3182,97.6717,549800.0],["2018-01-25",98.256,99.1519,97.6425,98.3729,244900.0],["2018-01-26",98.5092,99.0545,97.3796,98.8598,300700.0],["2018-01-29",98.4897,100.1062,98.3729,99.7167,364900.0],["2018-01-30",99.3856,99.5317,97.6036,98.1392,313100.0],["2018-01-31",99.0253,99.8238,97.292,97.5744,504300.0],["2018-02-01",97.3796,98.2365,97.0388,97.5159,277000.0],["2018-02-02",97.2335,97.477,96.1624,96.2208,199700.0],["2018-02-05",95.9481,96.1624,92.569,92.7735,348500.0],["2018-02-06",91.5271,92.5593,90.7188,91.7998,386700.0],["2018-02-07",91.5368,92.4717,91.0012,91.7413,330400.0],["2018-02-08",91.8387,91.8874,87.7488,88.0506,395800.0],["2018-02-09",88.9952,90.0664,86.921,88.8589,377100.0],["2018-02-12",89.1218,90.2027,88.2454,89.5503,635800.0],["2018-02-13",89.4529,90.641,88.6544,90.563,486200.0],["2018-02-14",90.3391,92.832,89.784,92.5496,571000.0],["2018-02-15",91.6147,91.6147,84.7884,86.0252,1038600.0],["2018-02-16",84.3405,85.3143,83.4446,85.1585,667100.0],["2018-02-20",84.8956,87.7585,84.3892,87.2911,760900.0],["2018-02-21",87.2132,88.1091,84.7787,84.8176,511900.0],["2018-02-22",85.1293,85.5285,84.1263,84.4866,520900.0],["2018-02-23",84.9345,84.9345,83.6101,84.3113,536800.0],["2018-02-26",84.8176,85.0124,83.7854,83.9802,375700.0],["2018-02-27",84.2041,85.2169,83.4056,84.9832,455400.0],["2018-02-28",85.1974,86.0446,84.876,84.9345,536700.0],["2018-03-01",84.7592,84.8468,82.8603,83.318,248900.0],["2018-03-02",82.7727,83.6588,82.5097,83.4933,301500.0],["2018-03-05",83.2109,85.1974,83.1232,84.915,227000.0],["2018-03-06",85.0221,87.5832,84.8858,87.33,675300.0],["2018-03-07",86.7652,87.4956,86.366,86.5997,497200.0],["2018-03-08",87.0768,87.4761,86.4341,87.3105,252900.0],["2018-03-09",87.6416,90.4656,87.6416,89.6282,530100.0],["2018-03-12",89.8521,90.2417,88.8394,89.599,282200.0],["2018-03-13",89.9398,90.2514,88.6544,89.6574,583500.0],["2018-03-14",89.969,90.1443,89.0926,89.7548,335200.0],["2018-03-15",89.6477,89.9495,88.5473,88.9173,358500.0],["2018-03-16",88.8978,89.0439,87.7585,88.596,505500.0],["2018-03-19",88.596,88.6836,87.0087,87.6806,332400.0],["2018-03-20",87.6611,89.0829,85.3824,88.5278,285500.0],["2018-03-21",88.5473,88.8102,87.2521,87.6416,242200.0],["2018-03-22",87.0671,88.1578,86.512,86.551,215300.0],["2018-03-23",86.2102,86.2102,83.7659,83.873,423100.0],["2018-03-26",84.6326,85.1098,83.0453,85.1098,401900.0],["2018-03-27",85.1,85.8498,83.5517,84.0094,378400.0],["2018-03-28",84.1554,85.139,83.727,84.2334,418200.0],["2018-03-29",84.6813,86.59,84.2821,85.9765,722700.0],["2018-04-02",85.7622,85.918,82.6655,82.87,402400.0],["2018-04-03",83.1232,83.2888,80.9127,81.867,731000.0],["2018-04-04",81.1367,83.9802,81.1367,83.6491,404800.0],["2018-04-05",84.1165,84.321,82.5,82.7921,406400.0],["2018-04-06",82.5682,83.464,80.5719,81.1367,395300.0],["2018-04-09",81.7015,83.2304,81.1562,82.4221,251900.0],["2018-04-10",83.2693,85.2266,83.0259,84.8761,357700.0],["2018-04-11",84.3405,85.2461,83.9997,85.0416,351100.0],["2018-04-12",85.139,86.2394,84.8566,85.8304,264400.0],["2018-04-13",86.1615,87.0476,85.8596,86.5315,445600.0],["2018-04-16",86.7652,87.8072,86.1712,87.1547,405200.0],["2018-04-17",87.4766,89.2419,86.9304,88.9103,398000.0],["2018-04-18",88.5104,90.5196,87.974,89.6906,709500.0],["2018-04-19",89.359,89.9344,88.764,89.4955,325900.0],["2018-04-20",89.4468,89.476,88.6372,88.7738,210800.0],["2018-04-23",89.1151,89.7491,88.4909,89.7198,177500.0],["2018-04-24",89.6906,90.4903,88.9688,89.7296,502500.0],["2018-04-25",86.8036,86.8036,83.4875,85.8478,820700.0],["2018-04-26",86.0721,87.9643,84.853,87.9253,873600.0],["2018-04-27",87.7497,87.7497,86.277,86.7451,1022800.0],["2018-04-30",86.8622,87.6132,85.9746,86.0331,528500.0],["2018-05-01",85.7015,85.9746,84.9408,85.5942,543100.0],["2018-05-02",85.487,85.7698,83.39,83.507,514700.0],["2018-05-03",83.39,84.102,82.8146,83.9849,334500.0],["2018-05-04",83.8094,86.4037,83.5851,85.8283,272900.0],["2018-05-07",85.8673,86.5403,84.6969,85.4479,241800.0],["2018-05-08",85.2041,86.1014,85.1261,85.4577,213100.0],["2018-05-09",85.565,85.9649,83.9459,85.7308,217100.0],["2018-05-10",85.9844,87.3693,85.7015,86.9694,314500.0],["2018-05-11",87.0182,87.896,86.6964,87.857,261800.0],["2018-05-14",87.9252,88.7543,86.7353,87.8472,281500.0],["2018-05-15",87.3986,87.7985,86.6573,86.9987,209200.0],["2018-05-16",87.1937,87.935,86.355,86.6573,291400.0],["2018-05-17",86.394,86.8426,85.8673,86.2379,198900.0],["2018-05-18",86.6573,87.4279,86.1794,87.0182,313800.0],["2018-05-21",87.5156,88.2666,87.4571,87.9155,200100.0],["2018-05-22",88.0618,88.4129,87.7399,87.8862,163300.0],["2018-05-23",87.6327,88.7445,87.3401,88.6373,231200.0],["2018-05-24",88.7153,89.3785,88.1106,88.9689,282700.0],["2018-05-25",89.281,90.6074,88.7348,89.2712,310300.0],["2018-05-29",88.8226,90.0417,88.3934,89.9344,321800.0],["2018-05-30",90.6074,92.4312,90.1978,91.7973,422100.0],["2018-05-31",92.0411,92.1972,90.6562,90.7049,557500.0],["2018-06-01",91.3682,91.9046,90.6952,90.7049,390800.0],["2018-06-04",90.822,92.9872,90.4513,92.9579,333000.0],["2018-06-05",92.9579,93.3285,92.3922,92.6848,311900.0],["2018-06-06",92.6848,94.138,92.3337,93.9527,194900.0],["2018-06-07",94.1478,94.3136,92.1874,92.9482,178500.0],["2018-06-08",93.0945,94.4112,93.0945,94.3624,305900.0],["2018-06-11",94.2551,95.0549,93.6992,94.8695,254300.0],["2018-06-12",94.8988,96.0985,94.4989,95.9424,388800.0],["2018-06-13",96.313,96.6934,95.3572,96.2935,268100.0],["2018-06-14",96.4301,97.6102,96.1667,97.5517,389300.0],["2018-06-15",97.6785,98.7026,97.0738,98.5368,657100.0],["2018-06-18",98.5953,99.0829,97.4932,98.9951,284200.0],["2018-06-19",98.1856,99.3268,97.8248,99.1902,273900.0],["2018-06-20",99.239,99.6194,98.5368,99.3658,213000.0],["2018-06-21",99.3365,99.4828,98.2929,98.4295,281400.0],["2018-06-22",98.9952,99.2683,98.2247,98.4977,786700.0],["2018-06-25",98.566,98.566,95.9717,96.2057,195600.0],["2018-06-26",96.5569,97.1811,95.8254,96.869,290900.0],["2018-06-27",96.6934,97.5322,95.5523,95.6303,325700.0],["2018-06-28",95.4352,96.274,94.538,96.2448,514400.0],["2018-06-29",96.352,97.3566,96.274,96.8397,514700.0],["2018-07-02",96.1179,96.3715,95.4937,96.2545,353100.0],["2018-07-03",96.5569,97.1518,96.3618,96.4788,137000.0],["2018-07-05",96.9275,97.1518,95.6205,96.9567,475000.0],["2018-07-06",97.1226,98.3222,97.0738,98.0784,253800.0],["2018-07-09",98.4197,99.1024,98.3319,98.5368,301000.0],["2018-07-10",98.7318,99.0732,98.0003,98.3124,379900.0],["2018-07-11",98.0686,98.2539,97.4249,97.5322,324500.0],["2018-07-12",98.0979,98.3612,97.6297,98.0979,393800.0],["2018-07-13",98.1954,98.5855,97.3761,97.5614,457700.0],["2018-07-16",97.4444,97.893,95.0939,96.0204,403600.0],["2018-07-17",95.7762,96.8799,95.4442,96.5674,326100.0],["2018-07-18",96.5869,96.6553,94.7116,95.7274,469200.0],["2018-07-19",95.6688,97.3976,95.5711,97.1534,453700.0],["2018-07-20",96.665,97.6906,96.3916,97.2901,329900.0],["2018-07-23",97.1143,97.7883,96.4209,97.7492,199900.0],["2018-07-24",98.345,98.345,96.2157,96.6846,270800.0],["2018-07-25",96.4209,97.5734,96.0009,97.3488,305400.0],["2018-07-26",98.7552,110.6515,98.2083,108.2684,1410500.0],["2018-07-27",109.2353,109.9678,105.9145,107.0865,541200.0],["2018-07-30",106.9987,107.8289,105.6508,106.4712,436000.0],["2018-07-31",106.774,108.2195,105.4945,107.0963,409900.0],["2018-08-01",106.7838,108.9228,106.7838,108.5223,410200.0],["2018-08-02",108.2684,112.1166,108.2684,111.2376,427200.0],["2018-08-03",111.345,112.9761,110.9641,112.0776,398900.0],["2018-08-06",111.6185,113.3473,111.2864,113.3277,228700.0],["2018-08-07",113.3473,113.9919,112.5366,113.4254,517800.0],["2018-08-08",113.2496,113.9724,112.0385,112.898,249800.0],["2018-08-09",112.9664,113.5328,112.5366,112.6343,145000.0],["2018-08-10",111.765,113.3375,111.765,112.1459,194800.0],["2018-08-13",112.019,113.8454,111.6478,112.4487,207500.0],["2018-08-14",112.6538,115.0077,112.0971,114.5193,467100.0],["2018-08-15",114.2751,114.3924,111.765,112.2143,312900.0],["2018-08-16",112.1752,112.6733,111.2864,112.0678,393300.0],["2018-08-17",111.8334,113.6696,111.7845,113.318,137100.0],["2018-08-20",113.4547,113.9724,112.3608,112.7124,260500.0],["2018-08-21",112.7319,113.7184,111.9896,113.2594,263300.0],["2018-08-22",112.898,113.4254,112.1361,113.2594,181700.0],["2018-08-23",113.1812,113.6598,112.6245,113.3961,156100.0],["2018-08-24",113.6208,114.324,112.8589,114.0993,184400.0],["2018-08-27",114.2751,114.9295,114.0993,114.656,303300.0],["2018-08-28",115.3007,115.3007,113.357,114.4314,397500.0],["2018-08-29",114.1579,115.0956,113.6598,114.617,456300.0],["2018-08-30",114.0798,114.6658,113.5035,114.3631,210000.0],["2018-08-31",114.1091,114.7733,113.1812,114.324,228500.0],["2018-09-04",114.1482,114.5486,112.5561,113.4742,371200.0],["2018-09-05",113.7282,114.2556,112.3901,113.6696,292600.0],["2018-09-06",113.484,114.324,113.3766,113.8649,377800.0],["2018-09-07",113.7575,114.4412,112.9175,113.5621,229100.0],["2018-09-10",114.1482,114.7635,113.8551,114.3044,227200.0],["2018-09-11",113.9235,114.4998,113.4254,113.7966,174700.0],["2018-09-12",113.738,115.0175,113.2496,114.9784,268700.0],["2018-09-13",115.5839,116.6681,115.457,116.0918,399200.0],["2018-09-14",116.0821,118.3187,116.0821,117.7718,466000.0],["2018-09-17",117.7718,118.2406,115.3105,116.2188,340100.0],["2018-09-18",116.0918,117.4885,115.7988,116.9416,329900.0],["2018-09-19",116.8927,117.5374,116.2383,117.5081,363000.0],["2018-09-20",118.1624,119.1587,117.0392,117.3029,504200.0],["2018-09-21",117.2346,119.1489,117.2346,118.7582,503300.0],["2018-09-24",119.2759,121.6102,118.9536,119.9108,538200.0],["2018-09-25",120.1745,120.5944,118.3578,119.7349,280700.0],["2018-09-26",119.9108,121.0047,118.4066,119.5005,355300.0],["2018-09-27",119.8033,120.1061,118.6606,119.8522,307500.0],["2018-09-28",119.5494,121.0242,119.5494,120.5945,656500.0],["2018-10-01",121.327,122.1767,119.8912,120.1354,245800.0],["2018-10-02",119.8619,120.6628,118.3773,118.9145,270200.0],["2018-10-03",119.6373,121.8544,118.2601,121.0926,729000.0],["2018-10-04",120.2038,120.2038,116.4239,116.8048,376700.0],["2018-10-05",116.5704,118.182,116.0235,117.5862,208300.0],["2018-10-08",117.5471,118.475,115.7598,116.8146,208000.0],["2018-10-09",116.4239,117.8401,115.3007,116.0137,261200.0],["2018-10-10",115.7988,115.7988,112.2338,112.4487,493400.0],["2018-10-11",111.7845,112.7906,109.9288,111.4427,565600.0],["2018-10-12",112.7417,114.0114,111.5208,113.2398,242800.0],["2018-10-15",112.8882,113.738,112.1752,112.8589,161900.0],["2018-10-16",113.7673,116.7364,112.9273,116.5411,212400.0],["2018-10-17",116.1895,116.7462,114.8416,116.1602,187900.0],["2018-10-18",115.8965,116.6193,113.1422,113.8161,228700.0],["2018-10-19",114.1579,114.3533,110.6808,111.1204,237300.0],["2018-10-22",111.4915,111.8822,110.4855,111.3255,186700.0],["2018-10-23",109.9074,111.8145,108.0981,111.4037,499900.0],["2018-10-24",111.6677,114.191,109.0761,109.4184,341500.0],["2018-10-25",107.5797,109.0076,99.6971,102.054,952500.0],["2018-10-26",100.5186,100.7924,97.6042,98.9049,484500.0],["2018-10-29",99.3548,100.724,97.8291,99.0907,595200.0],["2018-10-30",99.0516,102.3964,99.0125,102.3866,380700.0],["2018-10-31",103.7851,105.3108,102.3181,103.5895,907400.0],["2018-11-01",104.0981,104.6947,100.812,102.6213,398000.0],["2018-11-02",103.2472,105.1054,102.856,103.8242,299300.0],["2018-11-05",104.01,105.5846,103.5602,105.2814,292800.0],["2018-11-06",104.7729,105.9954,104.3719,105.9269,239900.0],["2018-11-07",106.7094,108.7631,106.015,108.7142,376700.0],["2018-11-08",108.3719,110.3279,107.7949,109.301,371300.0],["2018-11-09",108.8511,109.4673,107.5504,108.5382,377200.0],["2018-11-12",108.2154,108.6164,104.4012,104.548,380400.0],["2018-11-13",105.0174,106.993,103.9807,104.5577,229600.0],["2018-11-14",105.5749,105.8389,103.9612,104.1176,177100.0],["2018-11-15",103.6091,106.6604,103.0321,106.2106,215300.0],["2018-11-16",105.5846,108.5675,105.1543,107.7167,224500.0],["2018-11-19",107.4135,107.7167,102.5235,103.0712,241400.0],["2018-11-20",101.6042,104.1763,100.8707,102.856,259800.0],["2018-11-21",103.2277,104.6458,102.768,102.9147,224600.0],["2018-11-23",101.9758,104.6849,101.2521,103.3842,100200.0],["2018-11-26",104.4012,105.6237,103.2863,103.8536,408500.0],["2018-11-27",103.5798,103.9025,102.3768,102.7191,204400.0],["2018-11-28",103.0125,105.8682,102.4746,105.6922,293600.0],["2018-11-29",104.9294,107.658,104.9294,106.3768,261600.0],["2018-11-30",106.3768,107.922,106.0247,107.1494,344000.0],["2018-12-03",108.5088,109.1739,106.8952,108.411,279700.0],["2018-12-04",108.5871,108.5871,105.5455,106.8462,354400.0],["2018-12-06",104.9098,106.1617,101.8291,106.1128,446000.0],["2018-12-07",105.6824,106.8169,102.9734,103.6873,404500.0],["2018-12-10",103.6482,106.3671,103.2081,105.2521,493200.0],["2018-12-11",106.3866,107.1885,102.8364,104.3132,466100.0],["2018-12-12",105.7314,106.993,105.3206,105.3793,441200.0],["2018-12-13",105.7509,106.2594,103.6971,104.7631,363900.0],["2018-12-14",103.8536,104.4013,101.8878,102.3279,282400.0],["2018-12-17",101.5357,102.7093,99.1885,99.7851,407900.0],["2018-12-18",100.9391,103.2863,97.6433,98.4061,351100.0],["2018-12-19",98.9245,100.2741,96.1861,97.1641,350400.0],["2018-12-20",96.7826,97.1347,93.5553,95.5015,322600.0],["2018-12-21",95.6482,96.9489,92.3034,93.0173,1022600.0],["2018-12-24",92.2936,92.587,89.7313,90.9538,240300.0],["2018-12-26",91.345,94.4452,90.7386,94.3866,265400.0],["2018-12-27",92.8706,94.2301,90.2789,94.1909,449100.0],["2018-12-28",94.4061,95.2179,92.7142,94.1127,322000.0],["2018-12-31",94.8462,96.1372,94.5137,95.8731,439200.0],["2019-01-02",94.6311,95.257,92.1372,94.2888,337900.0],["2019-01-03",94.1029,94.4061,91.032,92.4501,482600.0],["2019-01-04",93.0858,96.5284,92.9,96.0785,818600.0],["2019-01-07",96.411,97.3108,95.9709,96.3817,362300.0],["2019-01-08",97.5357,99.6188,96.587,99.4526,383500.0],["2019-01-09",100.4501,102.2105,99.9611,101.5064,241400.0],["2019-01-10",101.1054,101.7118,99.3744,101.5749,227500.0],["2019-01-11",100.8805,101.6238,100.1274,101.5455,156800.0],["2019-01-14",101.1641,101.7118,100.0981,100.4012,277400.0],["2019-01-15",100.2448,102.2399,100.2448,101.5259,269600.0],["2019-01-16",102.191,103.081,101.7216,102.2106,265900.0],["2019-01-17",101.8585,103.3352,101.2814,101.966,612500.0],["2019-01-18",102.8658,103.1787,101.3695,102.9342,482900.0],["2019-01-22",101.8863,102.5327,100.3487,102.2977,396200.0],["2019-01-23",102.7678,104.3838,102.1605,102.5425,244800.0],["2019-01-24",102.3368,103.6394,102.043,103.2868,192500.0],["2019-01-25",103.6199,105.1771,103.3065,104.5307,241900.0],["2019-01-28",104.1683,104.6482,102.8167,103.5513,228000.0],["2019-01-29",103.6002,104.1095,102.7971,103.2379,262600.0],["2019-01-30",103.61,104.3446,102.6111,103.7276,400600.0],["2019-01-31",103.8157,106.323,103.0224,106.0389,371900.0],["2019-02-01",106.0193,106.6755,100.476,101.093,856200.0],["2019-02-04",100.7502,102.9342,100.2213,102.611,606100.0],["2019-02-05",102.8364,103.9822,101.6023,101.7198,321700.0],["2019-02-06",102.1605,102.3858,100.9265,101.759,408500.0],["2019-02-07",101.6806,102.043,100.4662,100.6817,419300.0],["2019-02-08",100.2997,101.4652,99.6925,100.574,602600.0],["2019-02-11",100.8482,102.1997,100.6327,101.4358,705100.0],["2019-02-12",102.4446,102.9832,101.7002,102.7972,429700.0],["2019-02-13",102.7972,103.7961,102.3662,103.659,627700.0],["2019-02-14",98.5368,103.2771,96.5682,98.8208,1187600.0],["2019-02-15",98.8894,100.7208,98.8502,99.81,1215700.0],["2019-02-19",99.8002,101.1518,99.5064,100.3976,1877200.0],["2019-02-20",100.427,100.8775,99.6337,100.7502,1202600.0],["2019-02-21",101.142,103.0126,101.0734,101.6905,448100.0],["2019-02-22",102.2389,102.4544,101.3476,102.1311,338400.0],["2019-02-25",102.7971,103.7472,102.4348,102.9441,475300.0],["2019-02-26",102.9245,103.1106,101.5729,101.6317,344700.0],["2019-02-27",101.3476,102.3466,100.9265,101.7492,182900.0],["2019-02-28",101.7296,103.1106,101.377,102.5915,519000.0],["2019-03-01",102.9245,104.7951,102.9245,103.9528,447100.0],["2019-03-04",104.0606,104.0606,101.5141,102.7384,441500.0],["2019-03-05",102.9147,102.9147,101.8373,102.3368,421700.0],["2019-03-06",102.1997,102.9343,100.2115,100.4956,447100.0],["2019-03-07",100.1821,101.1224,99.9667,100.3584,325700.0],["2019-03-08",99.761,100.1724,99.0657,99.477,356100.0],["2019-03-11",99.8688,101.0342,99.7121,100.9167,200800.0],["2019-03-12",100.9461,101.5631,100.5543,101.2987,326500.0],["2019-03-13",101.4554,103.2476,101.0832,103.0714,595000.0],["2019-03-14",102.9245,103.992,102.6208,103.8255,481800.0],["2019-03-15",103.943,104.5111,103.1204,103.5317,880800.0],["2019-03-18",103.9136,103.9136,101.9353,103.757,369400.0],["2019-03-19",104.2858,104.2858,103.1008,103.6003,471500.0],["2019-03-20",103.6296,103.8647,102.2095,102.9245,257300.0],["2019-03-21",102.5033,105.1379,102.5033,104.609,328400.0],["2019-03-22",103.9039,104.6482,101.3868,101.5337,232200.0],["2019-03-25",101.5142,103.1008,100.9265,102.7972,441400.0],["2019-03-26",103.6884,104.0801,102.66,103.326,301400.0],["2019-03-27",103.2967,104.658,102.5719,104.1291,403700.0],["2019-03-28",104.4523,106.5188,103.943,105.3436,488200.0],["2019-03-29",106.0977,108.1153,105.8822,107.9292,486000.0],["2019-04-01",108.556,110.074,107.8214,109.4766,608500.0],["2019-04-02",109.506,109.506,107.8606,108.9771,337600.0],["2019-04-03",109.6137,110.554,108.9869,109.4962,473500.0],["2019-04-04",109.7117,109.9663,108.3797,109.555,364000.0],["2019-04-05",109.7998,111.5921,109.3591,110.5442,291800.0],["2019-04-08",110.1034,110.8478,108.8008,110.7988,263700.0],["2019-04-09",110.0055,111.3081,109.8488,110.6225,286600.0],["2019-04-10",110.7596,112.2973,110.407,112.1895,240900.0],["2019-04-11",112.1112,112.307,110.9163,112.1699,277800.0],["2019-04-12",112.689,113.7174,112.121,113.3844,323600.0],["2019-04-15",113.5215,114.7458,113.453,114.4911,421600.0],["2019-04-16",114.9324,115.1187,111.1372,111.6864,429700.0],["2019-04-17",112.1768,112.1768,108.6954,109.48,317100.0],["2019-04-18",109.8722,110.5195,107.754,109.3623,379800.0],["2019-04-22",108.6954,110.3625,108.009,109.9899,393900.0],["2019-04-23",111.2255,113.177,110.1566,112.9711,286800.0],["2019-04-24",112.775,113.8144,112.167,112.9809,385900.0],["2019-04-25",117.335,120.7084,115.7169,119.8945,779500.0],["2019-04-26",120.2475,121.6989,118.1686,121.287,459200.0],["2019-04-29",120.7771,121.4145,119.3551,119.9435,368100.0],["2019-04-30",119.7866,121.542,119.7866,121.3949,226500.0],["2019-05-01",119.1002,120.8163,117.943,118.2568,426100.0],["2019-05-02",117.8744,119.6494,117.384,119.4826,208700.0],["2019-05-03",120.0514,120.8065,119.6493,120.4731,433500.0],["2019-05-06",118.6295,120.679,118.6295,120.4044,444000.0],["2019-05-07",119.3649,120.1691,117.9724,119.0511,279700.0],["2019-05-08",119.208,119.5611,118.0509,118.1097,307900.0],["2019-05-09",116.9231,118.6785,116.0601,118.1195,180800.0],["2019-05-10",117.5409,118.5118,115.4325,118.0803,192200.0],["2019-05-13",116.0798,116.5407,114.8245,115.2756,201700.0],["2019-05-14",115.3737,115.5306,113.4614,114.0695,470300.0],["2019-05-15",113.5497,114.8834,113.128,114.1479,214100.0],["2019-05-16",114.5695,116.2857,114.5695,114.903,349000.0],["2019-05-17",114.2361,115.1089,113.7752,114.1577,176200.0],["2019-05-20",113.7556,115.2462,112.8534,115.1677,354400.0],["2019-05-21",115.9523,117.3644,115.5306,116.2367,241400.0],["2019-05-22",116.168,116.6976,115.2658,115.9131,132300.0],["2019-05-23",115.3247,115.511,113.5399,113.8144,196100.0],["2019-05-24",114.5793,115.7463,113.7164,114.04,154700.0],["2019-05-28",114.0596,115.305,113.0397,113.4222,141500.0],["2019-05-29",112.8044,113.3143,111.961,113.1378,161600.0],["2019-05-30",113.2849,114.4029,113.1182,113.5987,124400.0],["2019-05-31",111.9414,112.9221,110.8529,112.3827,212200.0],["2019-06-03",112.3827,113.2359,111.7845,112.4808,279000.0],["2019-06-04",113.6183,114.4617,112.6965,114.0498,185200.0],["2019-06-05",114.7264,115.5894,114.1185,115.1677,244800.0],["2019-06-06",115.0893,116.0307,114.5107,115.7953,182000.0],["2019-06-07",116.2955,117.4036,115.9032,117.0016,251600.0],["2019-06-10",117.59,118.7079,117.4037,117.639,243500.0],["2019-06-11",118.502,118.8746,117.3644,118.3549,168600.0],["2019-06-12",118.4039,120.2279,117.8057,119.8259,190700.0],["2019-06-13",119.8847,121.0517,119.0609,119.5415,258800.0],["2019-06-14",119.6493,120.4142,118.2862,118.3451,170000.0],["2019-06-17",118.4137,119.6003,117.4429,118.3255,245600.0],["2019-06-18",118.9335,119.9632,118.4039,119.0021,191300.0],["2019-06-19",119.2277,119.6984,118.6197,119.4728,200400.0],["2019-06-20",120.5711,120.7967,119.2669,119.8553,158700.0],["2019-06-21",119.2178,120.022,118.5216,119.6787,382700.0],["2019-06-24",119.3944,121.1497,119.1002,119.8259,178300.0],["2019-06-25",119.9435,121.0713,119.3159,120.2181,256800.0],["2019-06-26",120.4535,120.6888,117.7861,119.3649,263900.0],["2019-06-27",120.1494,121.4243,119.6983,121.1889,248400.0],["2019-06-28",121.1595,123.4248,121.1595,122.7286,1071700.0],["2019-07-01",123.5621,124.6016,121.3164,122.3167,261700.0],["2019-07-02",122.199,122.199,119.8356,121.1889,258600.0],["2019-07-03",121.6303,121.8166,120.4437,121.5224,239100.0],["2019-07-05",121.1007,121.6695,119.7866,121.6008,174700.0],["2019-07-08",121.1007,121.1203,119.7082,120.5123,193000.0],["2019-07-09",119.6101,121.7577,119.463,121.6597,198300.0],["2019-07-10",122.15,123.0228,121.0909,121.4439,221700.0],["2019-07-11",121.9735,122.2187,120.8752,122.0814,143000.0],["2019-07-12",122.1794,122.8757,120.934,122.0225,188800.0],["2019-07-15",122.0323,122.5128,121.0223,121.9735,258700.0],["2019-07-16",122.0715,122.2579,120.7771,120.8359,151800.0],["2019-07-17",120.8359,120.8948,119.3355,119.5513,249100.0],["2019-07-18",119.4434,120.2279,118.1097,119.7082,359500.0],["2019-07-19",119.9141,119.9141,118.4824,119.061,292100.0],["2019-07-22",119.3747,120.8359,119.3747,120.63,330300.0],["2019-07-23",120.8656,121.9849,120.4729,121.0325,238200.0],["2019-07-24",120.0114,120.7871,117.9397,120.0507,431500.0],["2019-07-25",128.0037,133.0111,125.5196,130.4485,1148600.0],["2019-07-26",131.8623,136.7028,129.9575,134.4249,657700.0],["2019-07-29",135.1024,136.153,133.61,135.8584,512600.0],["2019-07-30",135.4068,135.7112,133.7868,134.9846,559500.0],["2019-07-31",134.5624,136.2905,133.2664,134.7784,472200.0],["2019-08-01",135.0926,137.0563,134.101,134.7883,332600.0],["2019-08-02",134.2384,134.317,132.7166,133.0995,322900.0],["2019-08-05",131.2045,133.3155,130.2914,131.2143,547400.0],["2019-08-06",132.1667,135.9665,132.0096,135.9076,353400.0],["2019-08-07",134.7097,137.616,133.6493,137.1152,321600.0],["2019-08-08",138.0283,140.8953,137.7338,140.4928,423900.0],["2019-08-09",140.0804,142.1914,140.0804,141.3077,320900.0],["2019-08-12",140.3161,141.5728,139.1869,139.7073,165200.0],["2019-08-13",140.4339,142.5056,139.4029,142.4369,287500.0],["2019-08-14",140.8757,141.671,139.4422,139.7663,268200.0],["2019-08-15",140.4044,141.4059,139.5207,140.2866,143900.0],["2019-08-16",141.18,142.535,140.4927,142.427,161100.0],["2019-08-19",143.7133,143.7133,142.4565,143.134,171600.0],["2019-08-20",143.1143,143.6347,142.3779,142.4859,164500.0],["2019-08-21",143.0063,144.4791,142.3878,143.2813,216000.0],["2019-08-22",144.0667,144.5184,142.3485,143.2125,188800.0],["2019-08-23",143.1143,144.2336,140.4339,140.7285,203000.0],["2019-08-26",141.8968,142.859,140.8953,142.7118,175100.0],["2019-08-27",143.6838,144.2926,142.5547,143.6151,212700.0],["2019-08-28",143.1143,144.0373,142.5645,143.5365,146600.0],["2019-08-29",144.0864,145.0093,143.8311,144.4693,153200.0],["2019-08-30",144.6264,144.6951,142.2896,142.8198,259400.0],["2019-09-03",141.8772,142.8787,140.5714,142.2405,291800.0],["2019-09-04",142.427,145.4707,142.3288,145.2449,339200.0],["2019-09-05",146.5999,147.6505,145.3432,147.297,226400.0],["2019-09-06",147.513,149.3393,146.7472,146.9828,252400.0],["2019-09-09",147.1498,147.3952,142.1423,142.81,504500.0],["2019-09-10",142.1816,142.8493,136.3691,138.4997,600900.0],["2019-09-11",139.0495,143.0358,138.8629,142.0932,436600.0],["2019-09-12",142.8492,143.9293,141.7103,143.4383,207000.0],["2019-09-13",142.7903,144.3711,141.2194,141.5827,325900.0],["2019-09-16",140.8266,141.4353,139.0985,139.5502,389900.0],["2019-09-17",139.6288,141.6612,139.1869,140.699,317600.0],["2019-09-18",140.7481,141.1506,137.292,138.7549,290200.0],["2019-09-19",139.3244,141.023,138.8629,140.7285,270700.0],["2019-09-20",141.0426,141.3863,139.668,140.4928,726400.0],["2019-09-23",140.4928,141.8772,139.9037,141.2881,339600.0],["2019-09-24",142.2307,146.433,140.4339,140.6401,547500.0],["2019-09-25",140.9248,143.458,140.5124,142.9965,337700.0],["2019-09-26",142.8591,142.9376,139.8055,140.5125,274400.0],["2019-09-27",141.1604,141.1604,137.6847,138.313,280500.0],["2019-09-30",138.1069,140.0804,137.9891,139.2458,318300.0],["2019-10-01",140.0313,140.8365,137.1251,137.1447,262200.0],["2019-10-02",136.0843,137.1054,134.2482,135.1024,416800.0],["2019-10-03",135.1711,137.8712,134.5231,137.6356,692000.0],["2019-10-04",138.3033,140.1295,137.2232,139.02,611800.0],["2019-10-07",139.0102,139.4914,138.0382,138.1462,327900.0],["2019-10-08",136.9189,137.7633,135.397,135.397,571400.0],["2019-10-09",136.3003,138.6175,135.7505,138.1265,245300.0],["2019-10-10",137.7534,139.9233,137.6945,138.4113,204200.0],["2019-10-11",139.5601,141.7496,138.804,139.4226,247400.0],["2019-10-14",139.4128,140.1099,138.4996,139.0789,159800.0],["2019-10-15",140.1492,140.4044,139.02,139.2164,299900.0],["2019-10-16",139.02,139.0299,137.0367,137.4294,327700.0],["2019-10-17",138.4898,140.5615,138.3033,139.0396,447600.0],["2019-10-18",138.5586,139.2459,137.3607,138.2935,268700.0],["2019-10-21",139.0298,139.236,137.2527,137.5374,246400.0],["2019-10-22",137.97,139.0807,136.1416,136.4562,330900.0],["2019-10-23",137.1049,139.2183,136.2891,136.8002,820400.0],["2019-10-24",141.9608,142.4719,134.4509,136.4954,719700.0],["2019-10-25",136.584,138.7367,136.1023,138.4909,412900.0],["2019-10-28",138.5597,140.6829,138.1075,140.0636,304000.0],["2019-10-29",139.7885,142.4916,139.6902,140.9877,362600.0],["2019-10-30",140.5847,142.4326,140.2603,142.0493,408800.0],["2019-10-31",141.8429,142.7275,139.7983,141.3907,413900.0],["2019-11-01",142.4031,145.1554,141.8232,144.6345,307000.0],["2019-11-04",145.4111,145.588,143.5533,145.2243,358500.0],["2019-11-05",145.0867,145.2833,143.5827,144.4084,510100.0],["2019-11-06",144.6247,146.0696,144.084,144.8409,546200.0],["2019-11-07",145.3914,146.0697,144.723,145.2734,275900.0],["2019-11-08",145.126,145.8337,143.9169,145.2144,543300.0],["2019-11-11",144.4281,146.4137,144.1725,144.8409,241100.0],["2019-11-12",145.1555,146.3449,144.4576,145.0473,370900.0],["2019-11-13",144.4674,146.0205,144.1626,145.6862,365300.0],["2019-11-14",145.4504,146.4235,144.8213,146.1581,206800.0],["2019-11-15",146.5808,148.0257,146.2465,147.5932,276800.0],["2019-11-18",147.4458,148.5762,146.2564,146.5906,341900.0],["2019-11-19",147.3573,148.0061,146.5316,147.1705,322400.0],["2019-11-20",146.6791,148.0356,145.4307,147.0526,530400.0],["2019-11-21",147.2197,147.2197,144.6443,144.8409,367400.0],["2019-11-22",145.0178,145.1948,143.6712,143.9071,286300.0],["2019-11-25",144.4674,145.3521,143.3271,143.6908,458300.0],["2019-11-26",143.7498,145.9025,142.8356,145.6174,3416800.0],["2019-11-27",146.1483,147.7407,145.6961,147.6817,472300.0],["2019-11-29",147.2984,148.3108,144.3101,144.5264,157800.0],["2019-12-02",144.6247,147.0919,143.278,146.8855,592800.0],["2019-12-03",145.6076,146.8855,143.9956,144.8508,372500.0],["2019-12-04",146.0204,147.7505,144.7524,145.067,563100.0],["2019-12-05",145.2046,145.4503,144.1233,144.8605,293900.0],["2019-12-06",145.5683,146.2957,144.8311,144.9589,430900.0],["2019-12-09",144.9491,144.9491,142.0984,142.2655,247600.0],["2019-12-10",142.8061,143.9169,142.3441,142.8848,267900.0],["2019-12-11",142.9241,144.3789,142.9143,144.1725,287300.0],["2019-12-12",140.9484,143.9956,138.9529,143.9169,449800.0],["2019-12-13",143.4254,144.4772,142.3736,143.8776,341600.0],["2019-12-16",145.5978,147.4261,144.5755,144.7426,500100.0],["2019-12-17",145.2046,145.932,143.7301,145.8632,444400.0],["2019-12-18",146.1876,146.9543,145.185,146.7577,343100.0],["2019-12-19",146.9936,147.6424,146.0795,146.8953,558800.0],["2019-12-20",147.603,148.8121,146.3546,148.2714,532300.0],["2019-12-23",148.4287,149.2446,146.9543,148.6352,155500.0],["2019-12-24",148.4189,149.5002,147.5047,148.1633,83600.0],["2019-12-26",148.4681,148.5467,147.6227,148.2027,118300.0],["2019-12-27",148.8514,149.5297,147.839,148.242,176300.0],["2019-12-30",148.301,148.7433,147.1902,148.242,200800.0],["2019-12-31",148.0946,148.9891,147.3278,147.7702,480600.0],["2020-01-02",147.6915,149.9032,146.8462,149.1562,527800.0],["2020-01-03",147.1509,149.7754,146.1876,149.5493,316100.0],["2020-01-06",148.7728,150.0113,148.4189,149.628,331900.0],["2020-01-07",149.2053,149.8344,148.0651,149.2446,289800.0],["2020-01-08",149.3921,149.4019,147.1902,147.2295,533900.0],["2020-01-09",148.0552,149.4117,147.9471,148.8809,726600.0],["2020-01-10",149.4117,151.0336,148.5664,150.031,469500.0],["2020-01-13",150.1686,153.6188,150.1686,153.2846,606300.0],["2020-01-14",153.2945,154.8672,152.7833,153.8253,453500.0],["2020-01-15",153.7073,156.0173,153.7073,154.5134,415100.0],["2020-01-16",154.8181,155.8699,154.2774,155.6634,452600.0],["2020-01-17",156.0763,156.499,154.4445,154.9065,348400.0],["2020-01-21",154.4047,155.674,154.4047,155.0836,311300.0],["2020-01-22",155.5363,156.1365,154.3358,154.6999,506200.0],["2020-01-23",154.2571,155.1624,153.9127,154.0406,814600.0],["2020-01-24",154.5228,154.7097,152.8304,153.2535,391200.0],["2020-01-27",151.3839,154.1882,150.4295,152.9976,615500.0],["2020-01-28",153.4994,155.1033,153.4207,154.8081,204800.0],["2020-01-29",154.9164,156.7367,154.4638,155.5757,261200.0],["2020-01-30",154.9558,156.5302,154.4441,155.4183,331600.0],["2020-01-31",154.5622,154.9853,152.5844,153.4503,567900.0],["2020-02-03",154.0898,155.9397,154.0898,155.7527,324100.0],["2020-02-04",157.2582,158.6259,155.92,156.3923,376800.0],["2020-02-05",157.2386,158.4193,156.5596,157.0123,474900.0],["2020-02-06",157.1008,157.9765,156.2546,157.8092,197300.0],["2020-02-07",157.4649,157.6912,155.8905,156.5399,227100.0],["2020-02-10",156.2841,157.5928,155.9004,157.4944,182300.0],["2020-02-11",158.3308,159.8461,158.134,159.6001,247100.0],["2020-02-12",159.7379,160.2397,158.4194,159.6001,464600.0],["2020-02-13",162.8078,172.3031,162.8078,171.5849,615000.0],["2020-02-14",171.9785,172.4016,169.3611,171.7719,396900.0],["2020-02-18",171.5947,172.3819,170.227,170.4435,477900.0],["2020-02-19",169.8137,173.8283,167.2062,171.9588,473500.0],["2020-02-20",170.5615,171.703,167.7277,168.9183,481500.0],["2020-02-21",168.7215,168.9675,167.0389,167.4325,307100.0],["2020-02-24",163.8213,165.9959,162.5028,164.2149,337600.0],["2020-02-25",164.6282,165.0021,159.7477,159.9642,448300.0],["2020-02-26",160.0527,161.9912,155.7626,155.7626,483200.0],["2020-02-27",152.9682,157.9569,152.3286,152.3286,468100.0],["2020-02-28",149.1306,150.3606,145.2046,148.1467,834400.0],["2020-03-02",149.1109,154.1587,148.1762,153.9816,446500.0],["2020-03-03",154.2079,157.3468,149.4848,151.5118,485900.0],["2020-03-04",154.5326,156.7761,153.0075,156.353,489200.0],["2020-03-05",153.6864,154.7196,148.8945,151.0199,301300.0],["2020-03-06",147.389,147.8613,143.6499,147.5464,552300.0],["2020-03-09",146.6117,146.6117,136.526,137.5591,735800.0],["2020-03-10",140.8456,142.1247,134.4596,141.2392,571800.0],["2020-03-11",137.8445,147.1036,137.2049,145.4604,1013700.0],["2020-03-12",138.2577,144.6831,137.136,140.4717,1054200.0],["2020-03-13",144.6339,146.4149,133.8692,143.768,930800.0],["2020-03-16",134.8926,137.687,127.7883,128.3787,971800.0],["2020-03-17",130.7107,142.8037,127.4734,140.7964,891200.0],["2020-03-18",133.2986,149.1995,128.418,141.19,823100.0],["2020-03-19",141.19,144.0632,132.9443,137.0475,683900.0],["2020-03-20",135.3551,137.2541,127.9556,128.5558,709600.0],["2020-03-23",128.359,130.4942,122.5339,126.8929,555400.0],["2020-03-24",131.9603,138.5923,129.8842,133.3084,623400.0],["2020-03-25",133.7905,137.7461,129.9039,133.1411,483100.0],["2020-03-26",134.2431,144.0828,134.2431,144.0828,671400.0],["2020-03-27",140.5012,144.0435,136.4374,138.8186,546600.0],["2020-03-30",141.4262,150.0359,141.3573,149.3766,445100.0],["2020-03-31",150.5672,157.2681,149.2389,149.8096,555600.0],["2020-04-01",146.8774,150.8624,143.4433,147.3989,481000.0],["2020-04-02",146.6117,154.0505,145.7753,153.1846,495200.0],["2020-04-03",151.8071,153.9128,147.33,148.924,604600.0],["2020-04-06",153.4995,159.4033,151.5217,158.7145,351500.0],["2020-04-07",163.1817,165.1398,154.513,155.6052,535800.0],["2020-04-08",155.2903,162.1584,151.9251,162.1486,401300.0],["2020-04-09",162.1486,163.7229,156.5498,160.3184,380400.0],["2020-04-13",158.1832,159.8559,154.4047,157.3173,336000.0],["2020-04-14",161.3712,165.1202,158.9408,164.4117,355600.0],["2020-04-15",161.509,166.114,161.1351,162.365,389400.0],["2020-04-16",163.5261,165.9566,162.5815,164.8939,363400.0],["2020-04-17",167.5309,168.2492,165.3957,167.2554,408500.0],["2020-04-20",166.0549,169.7547,165.1595,167.6391,318400.0],["2020-04-21",165.1867,166.5656,161.3161,162.7048,359500.0],["2020-04-22",164.9799,168.3483,161.3555,167.5505,751500.0],["2020-04-23",176.3456,187.3961,174.4546,184.5892,1013600.0],["2020-04-24",187.1302,193.2858,185.7612,192.5865,885000.0],["2020-04-27",192.9017,195.6102,191.2176,194.8518,456000.0],["2020-04-28",196.9693,198.7421,189.6417,190.1046,335300.0],["2020-04-29",190.2622,192.5373,186.1552,186.7363,516800.0],["2020-04-30",185.2294,190.0258,184.274,186.4014,682400.0],["2020-05-01",184.8059,188.8834,182.2944,188.7455,352500.0],["2020-05-04",188.2235,188.2235,183.9983,185.4756,397200.0],["2020-05-05",187.2977,193.9162,187.0711,191.8577,426600.0],["2020-05-06",192.3502,196.4769,191.2175,194.0442,362300.0],["2020-05-07",194.9995,195.8761,192.4585,194.9798,413400.0],["2020-05-08",196.7329,200.377,194.901,196.989,387900.0],["2020-05-11",195.7973,207.7933,195.1473,207.0744,785800.0],["2020-05-12",208.7979,210.5609,202.5242,202.5636,505900.0],["2020-05-13",202.3469,206.5819,198.0527,200.7907,475100.0],["2020-05-14",199.2838,207.4289,198.9588,207.1729,447600.0],["2020-05-15",207.7441,211.7329,206.9562,210.9352,847200.0],["2020-05-18",213.8406,218.6075,213.289,215.1012,427500.0],["2020-05-19",211.0139,213.1019,207.7736,208.3744,1203000.0],["2020-05-20",211.1617,211.1617,205.991,206.9168,1083600.0],["2020-05-21",206.5327,211.7428,204.5136,207.8327,16495700.0],["2020-05-22",209.5366,210.4329,206.3455,208.2464,536300.0],["2020-05-26",210.5117,211.733,201.7067,202.8393,729200.0],["2020-05-27",201.165,201.8938,192.2714,198.2497,915900.0],["2020-05-28",199.9339,205.9319,199.9043,202.9181,755800.0],["2020-05-29",204.5432,213.9292,204.5432,212.7769,1589400.0],["2020-06-01",211.3094,213.1019,207.3895,208.9358,443200.0],["2020-06-02",207.5668,208.4532,204.0901,208.1282,526400.0],["2020-06-03",208.0002,209.1229,205.144,206.2076,464200.0],["2020-06-04",205.4001,208.5813,201.037,202.2878,492600.0],["2020-06-05",199.5695,203.4796,198.752,202.6227,546600.0],["2020-06-08",198.5058,204.5531,197.9641,204.5235,660600.0],["2020-06-09",205.8728,208.3449,203.0954,203.1741,470100.0],["2020-06-10",204.6613,210.4722,204.3659,209.6548,598200.0],["2020-06-11",208.8964,210.0586,198.9096,200.6922,609700.0],["2020-06-12",203.7257,205.2818,195.167,197.6982,681500.0],["2020-06-15",196.1716,206.7001,194.7336,206.2076,707700.0],["2020-06-16",207.941,207.941,201.7953,207.3009,467600.0],["2020-06-17",208.9063,212.0087,206.8281,208.0593,779900.0],["2020-06-18",208.6896,211.0829,207.8721,209.4381,692600.0],["2020-06-19",212.6587,213.7126,209.5465,213.3186,1186900.0],["2020-06-22",212.9641,215.9089,210.8268,214.5103,759400.0],["2020-06-23",215.6922,218.5681,213.2792,214.2542,922700.0],["2020-06-24",213.2694,216.4801,209.8124,213.2398,651300.0],["2020-06-25",214.4414,220.1932,211.9102,219.9864,566900.0],["2020-06-26",221.4243,223.2463,217.4453,219.0901,1649200.0],["2020-06-29",219.7106,222.488,213.2398,216.8051,615500.0],["2020-06-30",217.0513,224.5169,215.5641,223.7388,778900.0],["2020-07-01",224.113,224.3593,219.6022,221.5917,537800.0],["2020-07-02",222.1039,227.8655,221.8576,226.2601,509600.0],["2020-07-06",228.3087,232.9673,227.5701,230.6134,417400.0],["2020-07-07",229.8156,231.2437,227.1367,227.3337,444400.0],["2020-07-08",228.614,230.2982,225.6002,228.7913,439100.0],["2020-07-09",230.3081,233.0362,227.6882,232.3665,375800.0],["2020-07-10",232.268,232.3861,226.4571,228.7223,431800.0],["2020-07-13",230.2096,233.4499,225.0389,225.5806,587100.0],["2020-07-14",223.5911,230.2293,220.4591,229.7565,458300.0],["2020-07-15",233.6173,238.0493,229.9929,237.5766,513800.0],["2020-07-16",236.0993,238.1085,234.9667,236.7296,359000.0],["2020-07-17",238.3448,244.3822,238.335,243.2102,554500.0],["2020-07-20",243.2988,248.7946,242.964,248.0362,446400.0],["2020-07-21",251.4833,251.4833,245.83,249.0408,617200.0],["2020-07-22",250.0454,254.0244,248.9817,251.5129,471100.0],["2020-07-23",260.564,269.6448,256.8017,258.1018,940800.0],["2020-07-24",256.073,258.8897,249.9174,258.6928,918600.0],["2020-07-27",261.3816,266.0598,260.3573,262.9968,542300.0],["2020-07-28",262.8293,265.7562,259.8826,260.4641,432100.0],["2020-07-29",261.824,267.8848,261.824,265.7068,418200.0],["2020-07-30",263.1051,266.0517,262.4547,265.0564,446200.0],["2020-07-31",266.4263,269.3039,263.253,264.9677,618300.0],["2020-08-03",268.4465,275.4828,267.0767,274.5959,671200.0],["2020-08-04",272.4771,273.1374,268.3874,270.4569,515500.0],["2020-08-05",271.0087,273.1275,269.2545,270.6638,462600.0],["2020-08-06",271.7972,272.1125,266.4755,269.9149,310000.0],["2020-08-07",269.9642,273.7681,267.0176,269.5798,293100.0],["2020-08-10",268.0524,269.4419,261.7847,262.5139,617900.0],["2020-08-11",263.1249,264.3173,257.8033,260.7104,684200.0],["2020-08-12",260.6021,270.3584,260.6021,268.486,445800.0],["2020-08-13",268.4958,272.5855,268.2888,271.1664,289500.0],["2020-08-14",271.1664,272.4377,266.8401,268.5154,289100.0],["2020-08-17",270.2204,273.3838,270.0529,270.9989,341900.0],["2020-08-18",271.5311,273.1276,270.3584,271.3143,317700.0],["2020-08-19",272.4475,274.3495,269.7572,270.9299,291100.0],["2020-08-20",270.6343,274.182,270.6343,271.472,294100.0],["2020-08-21",271.7775,271.9943,266.4559,267.5399,959300.0],["2020-08-24",268.5647,271.1763,264.0611,265.7561,655800.0],["2020-08-25",265.9533,271.0088,264.682,270.6146,479100.0],["2020-08-26",269.0082,271.6986,266.9584,270.1317,332700.0],["2020-08-27",269.5305,271.4029,265.6477,269.9444,330400.0],["2020-08-28",269.5601,271.1566,266.1109,267.6483,261700.0],["2020-08-31",268.0522,280.8636,268.0522,279.8387,723000.0],["2020-09-01",281.3071,283.2781,274.7044,277.6608,458200.0],["2020-09-02",279.5824,284.4606,275.0886,283.8397,564900.0],["2020-09-03",280.1738,280.1738,260.4345,263.4205,668600.0],["2020-09-04",261.8831,264.603,250.3233,259.8333,432100.0],["2020-09-08",256.6503,262.9475,254.1077,258.8085,392300.0],["2020-09-09",263.1544,272.7136,262.4449,268.614,410800.0],["2020-09-10",268.6141,274.4087,267.4906,271.3833,431300.0],["2020-09-11",273.2753,274.4875,267.2442,268.4563,352700.0],["2020-09-14",270.9201,274.5269,270.1908,273.8371,396200.0],["2020-09-15",275.473,281.11,274.9507,280.2526,353800.0],["2020-09-16",281.2381,283.6328,276.3402,277.1976,653000.0],["2020-09-17",274.6057,275.0393,267.3328,270.9693,879700.0],["2020-09-18",271.6198,278.5872,270.9891,273.6992,1612200.0],["2020-09-21",271.2847,273.3937,265.766,272.8221,669600.0],["2020-09-22",273.1571,273.8962,266.5839,273.0191,597300.0],["2020-09-23",272.4081,272.4081,263.2234,264.4059,449400.0],["2020-09-24",263.1249,265.1747,258.1285,259.8137,494300.0],["2020-09-25",257.4781,266.1602,257.2612,265.5985,414200.0],["2020-09-28",268.0228,272.29,266.0814,268.4367,378600.0],["2020-09-29",270.0036,273.1177,269.5207,269.6784,248200.0],["2020-09-30",269.8065,273.7681,268.614,270.9102,477600.0],["2020-10-01",274.7142,276.429,270.5653,271.7873,398100.0],["2020-10-02",269.8656,272.418,266.5938,269.8755,281200.0],["2020-10-05",271.7971,283.8989,271.2551,283.4653,873600.0],["2020-10-06",283.1795,291.1028,282.5192,286.1162,722600.0],["2020-10-07",287.7128,290.8171,287.3974,288.4618,439100.0],["2020-10-08",289.3191,290.6002,285.3673,287.0327,368300.0],["2020-10-09",288.5603,294.3747,288.176,293.9509,305100.0],["2020-10-12",295.6459,297.6564,293.675,297.2819,324700.0],["2020-10-13",295.6459,298.7403,294.6801,295.1335,302100.0],["2020-10-14",294.69,294.69,282.9627,283.9679,568600.0],["2020-10-15",281.8886,287.6537,278.4098,287.1412,341400.0],["2020-10-16",289.2994,291.3493,286.816,287.8212,298600.0],["2020-10-19",288.7476,291.2901,280.2034,281.9083,373000.0],["2020-10-20",282.6868,287.5649,281.11,282.8149,337400.0],["2020-10-21",283.0316,286.2936,275.9952,280.292,336000.0],["2020-10-22",280.9128,282.5487,274.1524,275.3547,539600.0],["2020-10-23",277.3947,278.6758,273.2655,277.8382,337400.0],["2020-10-26",274.9212,278.6069,274.527,276.0446,387900.0],["2020-10-27",277.3454,282.4009,276.8921,281.9181,416200.0],["2020-10-28",278.0452,280.1344,272.3885,276.1727,495600.0],["2020-10-29",275.4927,276.2121,269.5305,271.2354,316900.0],["2020-10-30",271.0088,272.2899,260.947,268.1213,439100.0],["2020-11-02",269.6981,272.6939,262.9081,267.461,411000.0],["2020-11-03",269.0378,275.1873,267.6877,273.0093,296500.0],["2020-11-04",279.7796,289.8611,279.0405,285.5841,447000.0],["2020-11-05",290.2454,291.9503,285.3968,290.7382,309000.0],["2020-11-06",291.5758,294.9856,289.9498,291.5068,251500.0],["2020-11-09",298.774,300.7461,282.5436,282.5436,515300.0],["2020-11-10",282.1492,287.464,268.9755,275.5229,416700.0],["2020-11-11",278.6388,282.8098,277.1105,281.0941,437700.0],["2020-11-12",283.4311,288.6769,282.9578,285.5511,306700.0],["2020-11-13",287.8288,290.2841,284.4368,286.9118,241500.0],["2020-11-16",287.4542,289.3967,284.6834,287.9374,280800.0],["2020-11-17",286.7442,286.7442,282.1985,282.7902,297700.0],["2020-11-18",282.0408,283.5001,277.1302,277.3669,358000.0],["2020-11-19",277.9388,283.8255,274.3101,277.2979,391400.0],["2020-11-20",277.9881,283.0663,277.5148,280.7589,351300.0],["2020-11-23",280.9266,281.7845,270.2969,271.8746,300000.0],["2020-11-24",270.1489,271.6576,263.4832,263.9762,461100.0],["2020-11-25",265.1004,266.4414,260.3772,265.4455,378300.0],["2020-11-27",267.8613,274.1228,267.8613,274.0833,190600.0],["2020-11-30",275.6314,276.5879,268.0782,271.3224,775400.0],["2020-12-01",270.9576,272.7423,267.4669,268.2163,442200.0],["2020-12-02",268.2064,272.476,264.8637,271.5491,344700.0],["2020-12-03",270.5335,272.7127,267.3683,268.4431,281900.0],["2020-12-04",267.9206,270.5238,266.9444,267.7628,312400.0],["2020-12-07",268.3642,269.9912,263.5128,264.3214,367900.0],["2020-12-08",263.355,264.8538,261.7675,263.5522,682900.0],["2020-12-09",263.5227,264.0946,256.3738,257.5177,766000.0],["2020-12-10",256.8668,266.3823,256.2062,262.9508,687000.0],["2020-12-11",261.59,262.1323,259.115,260.2983,592900.0],["2020-12-14",261.3041,267.9402,260.2885,261.2252,393700.0],["2020-12-15",261.8858,264.7059,261.3632,263.4536,406500.0],["2020-12-16",264.3412,266.9641,260.3181,263.8876,392700.0],["2020-12-17",265.8892,273.0184,265.8497,269.7644,578600.0],["2020-12-18",269.794,274.3002,265.5737,273.7875,973400.0],["2020-12-21",270.0208,272.2394,262.5662,272.2394,478700.0],["2020-12-22",272.6338,279.3685,271.6182,278.9643,462000.0],["2020-12-23",280.2166,281.6759,275.1285,277.5049,478400.0],["2020-12-24",277.8599,280.5813,276.4596,279.0135,147100.0],["2020-12-28",282.5831,282.5831,273.4128,273.6593,213100.0],["2020-12-29",274.3101,276.4301,270.9871,274.458,222700.0],["2020-12-30",276.3808,280.3349,275.1483,276.0357,233700.0],["2020-12-31",276.3315,279.5264,272.2296,279.3587,455600.0],["2021-01-04",279.477,285.5905,276.0948,281.5872,483300.0],["2021-01-05",280.6997,287.2767,279.9996,286.9611,479000.0],["2021-01-06",282.6521,290.6884,281.0448,290.0376,595600.0],["2021-01-07",293.3705,300.8152,290.6293,299.8193,511000.0],["2021-01-08",301.1307,307.7668,300.263,303.2408,437700.0],["2021-01-11",302.8859,303.2113,297.2851,298.1923,351700.0],["2021-01-12",296.9006,299.5629,293.3804,294.327,499200.0],["2021-01-13",296.1808,296.2301,291.4575,293.8438,452700.0],["2021-01-14",293.8636,296.9302,292.5718,294.5538,434200.0],["2021-01-15",294.3763,295.6976,290.718,295.2342,351700.0],["2021-01-19",299.0622,299.9304,293.4385,296.1024,399200.0],["2021-01-20",295.6386,302.535,294.8,300.9663,418200.0],["2021-01-21",300.3546,301.2228,293.7542,295.6682,486500.0],["2021-01-22",295.1651,296.9311,292.5506,296.0728,516900.0],["2021-01-25",298.3913,304.903,294.287,296.2405,418000.0],["2021-01-26",296.3095,297.2468,292.0375,295.6682,520400.0],["2021-01-27",290.9918,294.2081,286.2659,289.3047,798200.0],["2021-01-28",290.6858,297.9868,288.9395,294.9184,648300.0],["2021-01-29",293.7048,302.6337,292.8366,295.4807,1401200.0],["2021-02-01",296.576,299.3385,290.3209,293.0439,793900.0],["2021-02-02",295.984,299.2398,290.6563,290.6563,420400.0],["2021-02-03",290.6661,292.738,283.7894,288.17,666900.0],["2021-02-04",288.9692,291.6922,285.4864,286.3645,592800.0],["2021-02-05",287.6766,290.0544,286.0487,287.4497,451200.0],["2021-02-08",288.8804,293.1722,288.5351,290.5182,385200.0],["2021-02-09",290.4097,293.0341,284.7564,286.0094,520900.0],["2021-02-10",286.1672,290.6365,284.4011,288.3772,334700.0],["2021-02-11",290.9917,291.5344,284.5689,287.1933,440500.0],["2021-02-12",286.69,290.3306,285.2792,290.0741,267900.0],["2021-02-16",289.4822,292.5999,289.0678,291.6527,417600.0],["2021-02-17",290.2025,292.521,286.8874,290.0544,415000.0],["2021-02-18",297.9474,299.2102,286.9368,292.7676,639600.0],["2021-02-19",293.695,294.2573,275.5906,277.7809,1055900.0],["2021-02-22",277.0607,277.1988,268.0234,269.0001,501300.0],["2021-02-23",266.4942,271.9502,261.8768,270.6182,682400.0],["2021-02-24",270.3913,276.38,268.862,275.1862,406300.0],["2021-02-25",275.1862,277.6724,271.9599,273.9627,361500.0],["2021-02-26",275.196,280.1685,273.1241,276.893,668200.0],["2021-03-01",277.919,282.1417,277.919,279.2016,406800.0],["2021-03-02",279.8628,281.1651,273.5485,274.3772,323900.0],["2021-03-03",273.282,273.3412,263.8007,264.0374,457000.0],["2021-03-04",264.1558,264.4518,251.7936,253.8457,566400.0],["2021-03-05",256.0163,259.4793,250.4617,258.8874,568100.0],["2021-03-08",258.8776,263.929,255.6711,257.8515,424400.0],["2021-03-09",261.9064,270.6972,261.867,263.8402,368600.0],["2021-03-10",267.5103,273.1241,263.0903,264.1459,365100.0],["2021-03-11",267.017,270.1248,265.2706,269.2368,279000.0],["2021-03-12",268.3391,271.5949,267.1453,270.4504,254000.0],["2021-03-15",270.3321,272.848,268.0826,272.3251,324300.0],["2021-03-16",273.8049,275.7189,269.671,270.4998,293900.0],["2021-03-17",267.8951,273.1834,267.0072,270.9142,347000.0],["2021-03-18",269.1875,271.0917,264.8267,265.3496,451500.0],["2021-03-19",265.3102,275.8373,265.3102,273.4398,831400.0],["2021-03-22",272.9268,279.3398,271.881,278.7084,358100.0],["2021-03-23",279.2806,282.1714,277.998,279.4582,364500.0],["2021-03-24",279.1622,280.0699,271.8909,274.3574,374700.0],["2021-03-25",274.9396,274.9396,265.9713,271.7627,478100.0],["2021-03-26",272.7591,276.9621,270.2728,276.5576,476400.0],["2021-03-29",274.466,279.5569,271.9994,276.7549,365000.0],["2021-03-30",274.5153,276.4392,272.8085,274.614,372300.0],["2021-03-31",275.3539,280.4251,272.3744,278.0079,704600.0],["2021-04-01",280.1587,281.2045,275.1664,280.9578,394200.0],["2021-04-05",282.9015,286.6407,281.4709,285.6837,376100.0],["2021-04-06",287.8839,291.3469,285.743,287.3807,332900.0],["2021-04-07",286.0882,287.8543,284.7859,285.3088,291700.0],["2021-04-08",286.5619,290.3209,285.368,287.9727,277900.0],["2021-04-09",288.2884,292.5802,287.4202,292.5506,201700.0],["2021-04-12",292.5505,294.652,291.2088,292.9649,334700.0],["2021-04-13",294.5534,302.7818,294.435,302.3477,323900.0],["2021-04-14",301.805,303.3441,294.9381,296.0432,421600.0],["2021-04-15",297.2863,307.3793,297.1284,306.7874,364500.0],["2021-04-16",307.7049,310.6253,304.6168,309.6288,363200.0],["2021-04-19",307.5964,312.9438,307.5964,312.5492,335900.0],["2021-04-20",312.0457,315.7081,311.9767,315.0862,316900.0],["2021-04-21",315.8857,320.4858,313.635,319.6665,408800.0],["2021-04-22",321.3249,322.3121,314.948,317.7021,406100.0],["2021-04-23",318.1364,321.8086,315.3922,319.5184,309700.0],["2021-04-26",320.1502,320.9597,317.8798,318.2648,319900.0],["2021-04-27",317.2876,319.3705,314.5335,316.2314,403600.0],["2021-04-28",317.0408,320.3378,315.1849,318.0772,316000.0],["2021-04-29",320.8215,329.2912,318.7979,320.3773,514600.0],["2021-04-30",320.6636,326.6259,319.3803,324.2962,917100.0],["2021-05-03",323.852,330.535,323.2597,325.6387,663500.0],["2021-05-04",324.6121,325.1452,320.0219,324.9675,515400.0],["2021-05-05",325.7868,325.7868,319.9331,324.3752,314900.0],["2021-05-06",324.7405,325.1847,320.3872,325.1847,224700.0],["2021-05-07",325.7967,330.3376,325.4709,329.3899,278200.0],["2021-05-10",329.6564,332.223,326.083,329.4393,430700.0],["2021-05-11",325.8263,335.2831,324.9675,330.9101,458400.0],["2021-05-12",326.5272,328.077,319.8344,320.6241,495300.0],["2021-05-13",322.47,326.0336,320.8412,324.079,472400.0],["2021-05-14",326.5765,330.3079,323.1215,328.7878,262000.0],["2021-05-17",328.6692,330.4362,321.9073,322.4996,288900.0],["2021-05-18",322.1541,325.5499,321.3348,322.6674,295800.0],["2021-05-19",319.8146,323.4966,318.9261,321.6802,317000.0],["2021-05-20",322.2726,329.6564,320.7425,328.5113,305900.0],["2021-05-21",329.7156,332.2328,328.8963,329.1628,680100.0],["2021-05-24",331.5024,335.5201,329.7058,335.1548,260700.0],["2021-05-25",335.6286,341.7193,335.6286,340.9197,523400.0],["2021-05-26",342.6274,343.7824,339.2119,339.9621,387600.0],["2021-05-27",338.8269,343.3777,336.9218,340.2682,1128700.0],["2021-05-28",341.6008,344.7696,340.5841,343.0421,389700.0],["2021-06-01",343.5158,344.7991,335.135,335.7865,297100.0],["2021-06-02",335.1055,336.5467,328.9654,329.4787,395300.0],["2021-06-03",327.1984,330.4165,325.2932,328.4916,267500.0],["2021-06-04",331.5418,332.9929,328.5902,329.143,233800.0],["2021-06-07",328.7186,331.5616,328.2744,329.0345,490200.0],["2021-06-08",331.5814,331.9565,324.0593,326.0533,387100.0],["2021-06-09",327.4551,331.917,325.2636,331.611,443300.0],["2021-06-10",332.5191,339.4489,332.5191,339.36,355700.0],["2021-06-11",338.4124,340.9789,335.9445,340.8901,218800.0],["2021-06-14",341.4824,341.4824,336.7737,340.7025,209800.0],["2021-06-15",341.8179,341.8179,337.3561,340.4063,253000.0],["2021-06-16",341.5219,344.1378,339.1034,341.6601,300700.0],["2021-06-17",339.4291,348.4516,339.1428,347.5039,332500.0],["2021-06-18",345.5988,349.5079,345.5988,347.7606,572500.0],["2021-06-21",349.6461,353.7328,345.4803,352.9925,286900.0],["2021-06-22",352.6074,356.3981,351.9559,355.4603,244700.0],["2021-06-23",355.026,356.793,354.0685,354.0882,274000.0],["2021-06-24",355.9243,357.1286,354.2461,354.9174,235300.0],["2021-06-25",354.3152,356.5955,353.4169,355.4307,491700.0],["2021-06-28",355.7466,359.8432,354.9963,358.5303,274900.0],["2021-06-29",358.2737,359.4484,355.1839,355.3715,318900.0],["2021-06-30",355.3715,355.6775,352.726,354.4831,423400.0],["2021-07-01",354.641,358.4612,354.4929,358.3428,378700.0],["2021-07-02",358.4118,361.2746,355.559,361.0376,291500.0],["2021-07-06",360.9093,364.463,360.9093,364.2458,592200.0],["2021-07-07",366.0227,368.7374,363.9991,367.8687,352500.0],["2021-07-08",364.9962,370.534,362.094,368.313,473800.0],["2021-07-09",369.6555,370.3662,366.773,369.3791,512300.0],["2021-07-12",371.2447,372.3405,367.1678,371.1559,297200.0],["2021-07-13",371.156,372.0444,366.319,367.8589,242000.0],["2021-07-14",369.1915,369.1915,365.4601,366.6645,192000.0],["2021-07-15",366.3584,369.3791,363.2884,367.1778,265000.0],["2021-07-16",369.0533,371.0474,365.9043,368.8559,248800.0],["2021-07-19",367.0691,370.1688,364.1867,366.2301,432800.0],["2021-07-20",367.3559,372.0766,366.9115,368.067,519400.0],["2021-07-21",367.4151,369.4891,358.0132,363.3857,340100.0],["2021-07-22",364.4425,370.3484,363.4451,369.341,247000.0],["2021-07-23",372.3236,376.7875,369.8941,376.3431,237900.0],["2021-07-26",374.753,374.9011,368.5608,372.8272,278100.0],["2021-07-27",373.1038,374.7234,370.1508,373.6864,221900.0],["2021-07-28",373.4,380.5205,373.0148,379.2466,493800.0],["2021-07-29",380.7181,401.9514,379.612,399.8972,717400.0],["2021-07-30",401.6748,408.0942,398.4849,406.6227,679900.0],["2021-08-02",407.2251,411.5706,399.3836,410.0793,300400.0],["2021-08-03",409.2991,417.4764,409.1213,416.9529,331000.0],["2021-08-04",416.558,424.7451,414.7506,422.8292,387700.0],["2021-08-05",423.0563,424.834,414.8987,420.3799,204400.0],["2021-08-06",417.3875,423.3822,414.0988,422.1872,285500.0],["2021-08-09",423.3921,424.834,420.0343,423.6884,216500.0],["2021-08-10",425.5845,425.8117,419.5306,419.738,273900.0],["2021-08-11",421.0021,421.0021,414.2173,417.5653,257000.0],["2021-08-12",416.074,424.8735,415.195,424.3896,185900.0],["2021-08-13",425.2093,429.1795,422.7206,428.8931,187000.0],["2021-08-16",429.6435,436.5666,428.3893,436.132,284700.0],["2021-08-17",434.226,438.1468,431.2929,436.3691,273700.0],["2021-08-18",435.8951,440.2207,434.9371,436.7345,297400.0],["2021-08-19",435.3717,444.6156,435.3717,441.4157,374300.0],["2021-08-20",440.8528,444.8525,438.7492,443.9341,254900.0],["2021-08-23",445.3069,445.3069,440.4282,441.0306,243200.0],["2021-08-24",441.8799,442.2355,438.1271,440.3492,252100.0],["2021-08-25",439.48,440.6454,434.9074,439.006,257200.0],["2021-08-26",438.9665,442.3045,437.1789,441.1589,240300.0],["2021-08-27",441.5639,443.944,438.3542,441.4157,255000.0],["2021-08-30",441.6231,447.3709,441.6231,446.087,349000.0],["2021-08-31",447.4103,450.9756,442.2353,446.0178,513500.0],["2021-09-01",444.0921,449.0103,436.774,447.4993,368400.0],["2021-09-02",449.5733,454.1459,447.7363,453.3064,249400.0],["2021-09-03",452.1607,459.627,450.3436,458.6196,295100.0],["2021-09-07",457.711,457.9382,451.3312,456.1309,205700.0],["2021-09-08",455.2321,464.5847,454.3038,462.6588,282700.0],["2021-09-09",465.2759,469.4535,455.3506,455.5185,363200.0],["2021-09-10",458.9258,461.2565,453.3064,453.336,340800.0],["2021-09-13",455.4593,456.3481,432.1915,436.7246,556000.0],["2021-09-14",439.3813,449.0498,437.9789,446.4525,382600.0],["2021-09-15",448.1017,453.1483,444.9711,446.8771,263500.0],["2021-09-16",447.1339,452.3583,442.8675,448.8326,243900.0],["2021-09-17",447.5881,449.8102,441.9885,443.0551,575900.0],["2021-09-20",438.6109,444.3192,435.3024,439.1343,321700.0],["2021-09-21",442.1367,445.8796,437.6925,442.5613,205600.0],["2021-09-22",444.418,444.7538,434.6606,443.6082,254900.0],["2021-09-23",446.808,453.9187,442.8477,449.5733,206400.0],["2021-09-24",449.04,452.9015,446.0772,451.4398,252600.0],["2021-09-27",448.1018,448.9116,435.2136,436.1123,328100.0],["2021-09-28",431.9347,431.9347,416.2912,422.1279,412900.0],["2021-09-29",424.5081,430.0584,420.6565,427.0463,266200.0],["2021-09-30",430.8188,434.3149,419.017,419.2738,564300.0],["2021-10-01",419.7281,419.7281,401.7933,414.5235,522400.0],["2021-10-04",411.5311,412.0842,401.0823,404.7365,593600.0],["2021-10-05",407.8375,414.8988,406.9684,408.3511,391000.0],["2021-10-06",405.6153,408.6472,400.2131,408.1633,338800.0],["2021-10-07",411.6002,417.5258,410.0201,412.5385,368000.0],["2021-10-08",413.9803,414.7407,401.7538,402.0896,209700.0],["2021-10-11",399.4824,407.7683,397.201,398.5639,279500.0],["2021-10-12",400.7268,403.2945,397.3986,398.1985,201800.0],["2021-10-13",400.2825,404.8946,394.2088,397.2605,351500.0],["2021-10-14",402.8797,405.082,399.0577,402.376,258700.0],["2021-10-15",404.1734,404.1734,398.7515,399.7885,234300.0],["2021-10-18",397.9517,403.7785,397.448,403.6501,217000.0],["2021-10-19",405.0524,417.6739,405.0524,412.3902,379200.0],["2021-10-20",415.2049,417.901,407.9856,409.4571,261100.0],["2021-10-21",411.62,417.111,407.798,416.9925,307900.0],["2021-10-22",415.9654,419.5306,413.9704,415.9654,385600.0],["2021-10-25",417.279,417.279,409.9214,412.2521,432800.0],["2021-10-26",416.5876,419.6787,411.0274,415.0864,305500.0],["2021-10-27",417.1011,420.3898,412.2026,416.1135,310100.0],["2021-10-28",414.9383,420.6367,398.8306,415.9061,693600.0],["2021-10-29",415.7777,427.1548,412.4693,424.5476,554200.0],["2021-11-01",425.5944,425.5944,414.0691,421.4465,527700.0],["2021-11-02",423.4316,433.5643,417.3085,432.5965,462600.0],["2021-11-03",433.2088,435.6679,424.1723,432.7743,466200.0],["2021-11-04",429.93,430.6608,420.7355,427.698,397200.0],["2021-11-05",423.4217,427.066,396.2925,398.7714,1092700.0],["2021-11-08",400.6477,408.5386,394.7123,408.1436,502600.0],["2021-11-09",408.9637,413.894,403.826,409.1514,273000.0],["2021-11-10",406.2169,408.0547,401.1582,404.5768,365100.0],["2021-11-11",407.2148,411.9771,403.2331,411.8882,298900.0],["2021-11-12",413.8544,415.8206,407.9362,414.1904,227900.0],["2021-11-15",412.9948,417.7769,412.817,417.4014,252800.0],["2021-11-16",418.9229,437.1421,418.587,436.9347,417200.0],["2021-11-17",439.6716,443.9497,434.356,439.3356,341700.0],["2021-11-18",443.0703,444.8686,439.1182,443.9793,305600.0],["2021-11-19",446.5877,450.3521,440.6694,443.0802,338300.0],["2021-11-22",443.9299,445.8071,432.2909,432.4391,302700.0],["2021-11-23",427.5187,430.0975,418.3005,425.5328,308000.0],["2021-11-24",424.0706,428.9218,420.6027,428.5266,280600.0],["2021-11-26",431.0362,449.9569,431.0362,433.6248,279300.0],["2021-11-29",434.6523,449.532,431.1448,442.023,455400.0],["2021-11-30",443.1494,452.506,433.7533,437.3596,1021300.0],["2021-12-01",437.0137,439.6419,421.808,430.1964,378200.0],["2021-12-02",427.7263,437.2509,427.7263,432.1527,545400.0],["2021-12-03",434.7314,440.9955,422.2724,428.9317,404400.0],["2021-12-06",428.3191,434.8401,414.1903,418.508,516700.0],["2021-12-07",425.2957,430.5026,421.5017,424.8214,368900.0],["2021-12-08",427.0841,430.8188,420.6125,430.2952,327500.0],["2021-12-09",431.1547,433.1703,423.8927,424.0508,298200.0],["2021-12-10",423.9224,429.7715,422.549,426.4023,232000.0],["2021-12-13",427.8646,437.0533,424.8314,435.6305,295400.0],["2021-12-14",431.8365,432.3305,418.7353,423.5568,347000.0],["2021-12-15",425.7502,439.8987,421.8178,438.2092,382300.0],["2021-12-16",438.1994,447.1114,435.8479,439.4937,363200.0],["2021-12-17",440.0272,452.091,436.8853,444.4239,616200.0],["2021-12-20",443.2185,446.3703,425.8391,433.773,425900.0],["2021-12-21",435.0179,440.3335,429.5838,439.1972,250300.0],["2021-12-22",440.8671,448.959,436.2135,448.1784,257000.0],["2021-12-23",448.1784,457.209,447.4769,454.3338,375400.0],["2021-12-27",462.2183,469.3123,458.2958,460.3114,350000.0],["2021-12-28",462.732,464.0264,454.6006,459.3036,215100.0],["2021-12-29",459.4321,464.8465,457.4067,462.3863,219400.0],["2021-12-30",464.056,469.2333,462.653,465.6961,162700.0],["2021-12-31",459.432,466.8916,457.7128,463.394,224800.0],["2022-01-03",460.7658,462.4455,437.4583,440.5805,397600.0],["2022-01-04",437.1026,439.9877,416.0972,423.8631,525800.0],["2022-01-05",420.8496,421.9167,398.6684,399.1328,530100.0],["2022-01-06",399.4984,408.2621,391.8016,402.8576,519700.0],["2022-01-07",399.3798,400.0516,385.1028,385.7944,513900.0],["2022-01-10",383.4331,388.1657,375.0645,387.8693,557200.0],["2022-01-11",387.2271,395.6451,382.4154,394.7065,386700.0],["2022-01-12",396.1984,402.7786,394.2619,396.4651,350500.0],["2022-01-13",396.8999,396.8999,375.0052,376.2205,397300.0],["2022-01-14",373.8196,376.5564,367.6345,375.2325,424300.0],["2022-01-18",362.8169,370.6853,361.4034,367.878,401300.0],["2022-01-19",370.3988,377.0612,368.9358,371.1303,431700.0],["2022-01-20",373.6904,384.5441,368.6293,369.2916,743300.0],["2022-01-21",375.3215,380.4122,362.1646,363.5683,654800.0],["2022-01-24",360.0097,380.6692,356.2534,379.1074,880700.0],["2022-01-25",372.178,381.3413,368.9159,374.0067,683700.0],["2022-01-26",374.2638,383.8225,370.2406,374.2144,757200.0],["2022-01-27",378.5736,384.386,374.6394,379.4435,759600.0],["2022-01-28",381.292,388.5277,372.2176,388.508,561500.0],["2022-01-31",390.396,396.5048,383.4172,388.6957,670300.0],["2022-02-01",391.7601,393.144,382.7648,392.6695,382500.0],["2022-02-02",394.5082,404.2745,392.8475,404.0274,340600.0],["2022-02-03",395.8723,402.2777,395.467,397.523,242900.0],["2022-02-04",395.5461,401.0026,392.8475,396.1392,184200.0],["2022-02-07",396.3961,399.5691,391.6216,396.1094,248000.0],["2022-02-08",390.4158,398.0469,388.6365,396.0798,287500.0],["2022-02-09",402.159,404.2546,400.1722,404.0767,373500.0],["2022-02-10",395.4868,403.4343,391.8195,394.953,327400.0],["2022-02-11",394.9035,399.5988,386.4914,386.699,372600.0],["2022-02-14",386.3233,390.3663,377.3083,379.2655,495300.0],["2022-02-15",383.3875,388.0631,376.3,380.9361,502000.0],["2022-02-16",376.4582,378.4648,367.1762,374.9557,615000.0],["2022-02-17",378.1287,390.4552,369.4991,382.8438,598100.0],["2022-02-18",384.4749,385.1372,363.3607,365.2388,502500.0],["2022-02-22",365.0016,369.6673,357.2913,364.883,564500.0],["2022-02-23",365.7429,366.6128,353.0803,353.3768,426300.0],["2022-02-24",345.1328,375.4796,345.1328,374.0266,538100.0],["2022-02-25",373.2159,382.1222,369.5288,382.0234,427200.0],["2022-02-28",380.8372,384.6034,375.0545,382.6264,537900.0],["2022-03-01",384.0597,384.0597,374.1748,377.1897,410000.0],["2022-03-02",379.7104,383.0613,375.2028,380.254,256300.0],["2022-03-03",384.0498,387.0944,377.9706,386.7385,287900.0],["2022-03-04",386.61,387.7468,376.8042,382.7351,460300.0],["2022-03-07",380.8076,380.8076,364.5567,368.5898,298100.0],["2022-03-08",363.7857,368.8962,354.4444,354.5235,324500.0],["2022-03-09",363.9834,372.01,359.3177,368.1153,288500.0],["2022-03-10",363.4199,370.7249,358.6356,367.196,254400.0],["2022-03-11",371.8024,371.8024,358.8037,359.031,296800.0],["2022-03-14",361.1464,371.5454,359.7527,365.7627,410300.0],["2022-03-15",371.0907,382.0234,366.8797,380.9954,524300.0],["2022-03-16",382.2706,392.808,380.8966,392.1951,368100.0],["2022-03-17",390.4948,400.607,390.0697,400.5774,296900.0],["2022-03-18",402.2974,413.932,402.0503,409.9187,678000.0],["2022-03-21",407.8725,413.2005,405.6088,407.9022,286600.0],["2022-03-22",406.3503,413.1906,404.9664,408.7128,318300.0],["2022-03-23",403.3749,405.4112,396.3467,398.5017,242600.0],["2022-03-24",400.0733,404.1855,393.9644,403.7505,191700.0],["2022-03-25",405.2826,405.2826,395.6745,400.5774,360800.0],["2022-03-28",402.5742,404.5413,397.4143,401.9713,230300.0],["2022-03-29",409.7606,414.9996,407.4574,409.3553,278500.0],["2022-03-30",409.1378,413.2994,404.4919,413.2006,398800.0],["2022-03-31",414.3571,417.026,405.9845,405.9845,798400.0],["2022-04-01",407.5858,412.7458,404.8378,412.2318,414600.0],["2022-04-04",412.0539,416.6307,403.2069,404.3239,366900.0],["2022-04-05",404.828,410.8084,402.5742,403.9384,297900.0],["2022-04-06",400.5182,406.1131,394.0139,404.7391,296100.0],["2022-04-07",403.3254,419.1216,403.3254,415.6125,340100.0],["2022-04-08",413.0819,415.8497,408.1691,408.8215,233100.0],["2022-04-11",407.1806,407.1806,393.2725,393.915,311000.0],["2022-04-12",394.1028,397.9579,379.2358,380.1255,288000.0],["2022-04-13",379.74,383.002,377.7333,382.567,509000.0],["2022-04-14",384.7615,386.1257,375.2621,376.8338,258000.0],["2022-04-18",378.4254,378.4254,365.4267,368.1352,308300.0],["2022-04-19",366.1274,370.6866,362.2803,366.9087,833900.0],["2022-04-20",369.0648,373.6338,362.4881,367.6505,578900.0],["2022-04-21",370.4295,372.8821,359.976,361.1134,349500.0],["2022-04-22",359.0069,360.8662,345.3788,345.9129,341400.0],["2022-04-25",343.213,346.8721,335.4298,345.1019,489600.0],["2022-04-26",343.1635,345.359,328.6553,328.7245,452100.0],["2022-04-27",331.4541,337.4869,328.0916,328.6949,583300.0],["2022-04-28",327.429,331.2958,304.9595,321.772,880100.0],["2022-04-29",319.5073,325.451,311.2395,311.5857,660800.0],["2022-05-02",310.4088,314.7899,303.1497,308.8067,584300.0],["2022-05-03",309.4693,311.4077,302.4476,303.0706,503500.0],["2022-05-04",301.0036,317.1337,296.8697,314.9283,758600.0],["2022-05-05",315.0174,315.4921,305.2958,311.289,592800.0],["2022-05-06",307.2837,310.1319,299.7279,302.9619,593500.0],["2022-05-09",298.9664,300.6872,292.3699,293.5468,439500.0],["2022-05-10",296.7907,299.4609,286.1196,292.993,457700.0],["2022-05-11",290.1052,296.7511,287.2174,287.5932,389000.0],["2022-05-12",286.0602,294.3182,284.9427,292.7259,446100.0],["2022-05-13",296.662,303.565,295.7027,301.6069,310200.0],["2022-05-16",299.6586,304.1387,298.4718,300.0245,326700.0],["2022-05-17",304.9199,307.7286,298.2048,301.5574,376300.0],["2022-05-18",297.9873,300.5883,289.9667,290.7678,416100.0],["2022-05-19",290.1941,300.4597,287.7613,298.8773,423900.0],["2022-05-20",301.5871,303.1101,291.0545,297.3642,374100.0],["2022-05-23",300.1531,300.2025,294.2291,299.9948,491000.0],["2022-05-24",299.1147,299.7773,294.427,297.4038,306600.0],["2022-05-25",297.8884,300.4399,292.7952,295.4951,381500.0],["2022-05-26",298.1752,303.0211,294.8522,302.0915,329300.0],["2022-05-27",305.1474,317.826,305.1375,317.6678,546500.0],["2022-05-31",315.235,315.8481,306.4925,306.9573,1160300.0],["2022-06-01",309.5879,310.656,302.0025,305.1771,353500.0],["2022-06-02",305.721,314.7404,303.2288,314.4833,306100.0],["2022-06-03",310.4385,310.4385,305.1771,306.4628,362200.0],["2022-06-06",309.222,311.0021,304.6628,305.6221,252400.0],["2022-06-07",303.7431,313.5636,303.7431,312.8713,279300.0],["2022-06-08",309.9736,314.5624,307.3429,308.5693,410200.0],["2022-06-09",305.998,308.1737,301.0136,301.1817,325400.0],["2022-06-10",299.5697,299.7081,289.9173,290.2733,526200.0],["2022-06-13",284.5273,285.0515,277.5452,280.7396,399700.0],["2022-06-14",279.0682,280.8879,272.8476,277.5155,472200.0],["2022-06-15",281.7879,291.371,278.3759,286.6932,635900.0],["2022-06-16",280.1957,280.6703,276.4277,279.5726,371900.0],["2022-06-17",283.3802,288.5427,279.4243,279.7012,855900.0],["2022-06-21",283.1724,286.169,282.3516,285.3481,370500.0],["2022-06-22",283.2516,289.0568,282.8362,285.6449,620800.0],["2022-06-23",287.702,296.4742,287.3955,295.6039,235700.0],["2022-06-24",298.0367,298.7686,294.2193,297.8587,486400.0],["2022-06-27",298.7685,301.7651,295.5049,301.4585,258100.0],["2022-06-28",300.1631,301.4982,293.0425,293.1908,366800.0],["2022-06-29",292.2018,297.1763,288.1866,296.217,364800.0],["2022-06-30",295.9203,301.2805,291.1138,299.0355,553800.0],["2022-07-01",300.0938,305.2167,296.7906,304.3464,319100.0],["2022-07-05",299.0356,303.4266,294.8325,302.6849,431900.0],["2022-07-06",304.3562,313.8306,301.33,312.0702,540100.0],["2022-07-07",310.112,317.4601,310.112,316.7283,530400.0],["2022-07-08",313.3658,317.7074,313.3559,314.9679,463400.0],["2022-07-11",314.968,315.5515,311.2692,312.456,360100.0],["2022-07-12",312.2977,314.8987,291.2326,293.4973,661400.0],["2022-07-13",289.0075,300.796,287.6723,296.6918,437600.0],["2022-07-14",293.8732,296.0687,288.058,291.1238,470000.0],["2022-07-15",296.0489,298.5114,290.1941,297.1268,302600.0],["2022-07-18",296.4445,298.8773,287.3064,288.7602,253600.0],["2022-07-19",292.4711,297.7159,291.1055,297.0628,272800.0],["2022-07-20",298.1216,302.5352,295.9248,300.2492,357600.0],["2022-07-21",305.2368,313.3018,304.7717,313.3018,646100.0],["2022-07-22",314.3706,315.3701,306.3748,310.3727,323900.0],["2022-07-25",309.6403,311.5304,306.5726,310.244,341100.0],["2022-07-26",308.5517,311.2632,302.2085,310.0955,353600.0],["2022-07-27",309.67,319.4867,307.0476,317.1809,444600.0],["2022-07-28",313.0841,337.2695,312.7773,336.3788,816200.0],["2022-07-29",335.32,341.5049,334.6471,339.9809,554500.0],["2022-08-01",336.7153,342.1382,334.8648,335.5081,413200.0],["2022-08-02",333.5882,340.2778,331.8862,335.5674,397600.0],["2022-08-03",338.744,343.2268,336.8737,340.07,395900.0],["2022-08-04",339.1299,339.1596,334.2216,336.9331,282300.0],["2022-08-05",333.2023,338.2888,331.9158,338.1403,214000.0],["2022-08-08",339.9018,343.6226,335.5575,335.8247,259700.0],["2022-08-09",334.4789,336.2008,325.7904,326.0576,287000.0],["2022-08-10",331.2231,335.9632,330.669,335.3101,267700.0],["2022-08-11",337.319,343.207,333.7466,334.2315,215000.0],["2022-08-12",335.1221,338.2789,334.9242,337.4278,199200.0],["2022-08-15",337.1508,341.3961,335.0034,337.2695,232700.0],["2022-08-16",334.6669,334.6669,327.9872,330.4512,357800.0],["2022-08-17",328.284,329.1648,323.6231,324.8304,287800.0],["2022-08-18",325.2065,325.2065,317.6065,318.4378,381900.0],["2022-08-19",317.3888,318.0419,312.8367,316.1914,354700.0],["2022-08-22",311.7184,314.0737,306.4341,308.2252,318000.0],["2022-08-23",306.6221,307.3049,303.0497,306.4836,237300.0],["2022-08-24",308.8289,308.8289,303.2576,307.3445,434500.0],["2022-08-25",311.4118,311.7878,306.256,311.4019,265500.0],["2022-08-26",311.2138,311.6987,299.8039,300.6054,250800.0],["2022-08-29",298.2998,301.1992,295.4003,298.4284,345400.0],["2022-08-30",299.6455,299.8632,292.3622,293.332,324000.0],["2022-08-31",296.1424,296.9242,291.6398,293.5992,508400.0],["2022-09-01",292.7481,293.4805,288.5325,293.0154,244400.0],["2022-09-02",296.2909,298.8737,286.9493,288.3149,314200.0],["2022-09-06",288.117,291.9368,284.6732,287.9685,327400.0],["2022-09-07",287.2857,296.3701,285.9399,295.6873,253300.0],["2022-09-08",293.5102,305.0092,292.4019,304.9201,311600.0],["2022-09-09",305.7909,312.4804,305.0487,310.244,304700.0],["2022-09-12",310.7389,313.5097,309.2545,309.6107,314800.0],["2022-09-13",302.0206,303.1982,289.6112,289.9081,354600.0],["2022-09-14",290.2545,293.6488,285.6727,287.7905,306000.0],["2022-09-15",283.9112,287.6221,270.7201,270.8784,950700.0],["2022-09-16",270.5518,270.5518,263.5357,265.2675,794600.0],["2022-09-19",263.0112,267.1576,258.5878,267.118,574500.0],["2022-09-20",264.0108,265.8415,259.043,260.9431,319600.0],["2022-09-21",262.2394,265.2873,255.1243,255.5102,342100.0],["2022-09-22",253.9665,254.6394,249.068,250.4732,467500.0],["2022-09-23",248.6029,251.9081,246.3566,251.5915,371600.0],["2022-09-26",250.5821,255.3519,248.5633,250.1961,730500.0],["2022-09-27",253.0263,253.5112,242.1607,243.8232,456500.0],["2022-09-28",245.456,250.7404,244.0113,249.3055,476800.0],["2022-09-29",247.6628,249.8795,245.0305,248.6524,395600.0],["2022-09-30",249.256,251.8586,243.2394,243.5164,539700.0],["2022-10-03",246.4555,255.3617,242.8138,253.2638,439100.0],["2022-10-04",256.7373,259.7159,256.0644,258.4295,474600.0],["2022-10-05",254.9065,258.9638,252.3831,256.9648,355100.0],["2022-10-06",256.0446,257.2123,252.7888,253.5904,741500.0],["2022-10-07",250.206,250.206,245.1889,247.2175,522900.0],["2022-10-10",248.4743,248.4743,243.18,243.2592,329500.0],["2022-10-11",242.4477,242.4576,234.4222,237.1831,781300.0],["2022-10-12",238.7961,239.6967,236.431,236.629,356000.0],["2022-10-13",230.4638,247.7716,229.5039,246.8117,1034800.0],["2022-10-14",249.4836,250.6909,243.1602,244.9514,859900.0],["2022-10-17",251.2154,256.0544,250.3545,252.6602,417400.0],["2022-10-18",259.8247,261.9325,255.0846,258.8846,678600.0],["2022-10-19",254.6196,255.8367,240.4191,241.1019,1058300.0],["2022-10-20",239.9342,240.9535,228.4253,228.8904,889700.0],["2022-10-21",230.454,235.3326,224.8431,230.454,862100.0],["2022-10-24",232.6805,234.155,228.6529,234.155,891800.0],["2022-10-25",237.3909,246.792,234.3133,246.6138,831000.0],["2022-10-26",247.5144,257.7565,247.4055,251.7498,1002400.0],["2022-10-27",205.3384,228.2373,204.042,218.9253,2378300.0],["2022-10-28",216.0259,224.8331,216.0259,223.1608,1293800.0],["2022-10-31",221.4092,228.9795,219.7764,227.7029,1164200.0],["2022-11-01",227.7623,228.9894,222.4285,227.1092,954000.0],["2022-11-02",225.417,225.6446,216.8472,217.243,962600.0],["2022-11-03",210.6425,212.8592,206.6149,207.1592,1069200.0],["2022-11-04",209.7519,213.542,204.8337,213.3441,774000.0],["2022-11-07",215.0957,223.7941,212.9582,223.5863,758700.0],["2022-11-08",224.3489,229.8259,220.7834,222.4077,690900.0],["2022-11-09",220.7636,224.032,218.7233,219.3869,499100.0],["2022-11-10",232.401,240.7105,229.8358,240.4134,610300.0],["2022-11-11",241.2552,251.1,240.4233,248.5249,962900.0],["2022-11-14",246.5045,247.5543,239.9875,239.9875,890600.0],["2022-11-15",246.7125,250.1591,243.553,245.316,565700.0],["2022-11-16",245.8904,246.7818,236.2933,237.7987,547200.0],["2022-11-17",235.0354,235.0354,219.7434,219.8029,1776600.0],["2022-11-18",223.8338,224.0022,217.1386,222.8434,1766500.0],["2022-11-21",222.5067,224.0617,219.8722,223.091,1029800.0],["2022-11-22",222.9524,226.3396,218.6837,226.3396,1281400.0],["2022-11-23",226.7754,229.9942,225.1709,225.8741,545900.0],["2022-11-25",225.6166,225.9236,221.338,224.4776,362600.0],["2022-11-28",222.7048,224.1112,219.9911,222.0313,555900.0],["2022-11-29",221.0211,223.5268,219.6939,221.3578,315100.0],["2022-11-30",221.962,232.6684,220.3476,232.4109,1028700.0],["2022-12-01",234.0747,240.7006,230.7271,239.7003,618200.0],["2022-12-02",233.3221,244.4741,233.3221,242.008,896800.0],["2022-12-05",237.6402,239.4824,233.9955,237.145,602100.0],["2022-12-06",235.9863,236.6796,232.2524,232.7377,608900.0],["2022-12-07",232.4604,234.6096,228.5878,233.6291,472100.0],["2022-12-08",232.5297,235.3227,231.0738,233.7677,708500.0],["2022-12-09",230.4201,239.7895,229.2811,236.7192,691300.0],["2022-12-12",237.4818,240.2351,235.1147,238.9674,462400.0],["2022-12-13",247.8712,252.853,246.9502,249.4856,572800.0],["2022-12-14",245.623,248.5942,238.1949,241.2454,861200.0],["2022-12-15",237.1847,238.0463,233.4409,234.8077,637300.0],["2022-12-16",231.7671,233.6588,223.0811,223.9329,1590600.0],["2022-12-19",223.9428,227.6965,222.0016,226.0425,568900.0],["2022-12-20",224.8441,227.4588,222.2294,225.6067,520100.0],["2022-12-21",228.2016,234.3917,227.7856,232.4307,376700.0],["2022-12-22",229.4891,233.5498,226.9438,233.0051,348800.0],["2022-12-23",232.7476,233.4904,229.9348,232.8764,337000.0],["2022-12-27",232.5792,235.3623,229.3405,234.461,340700.0],["2022-12-28",235.5406,237.2639,228.4492,229.0237,299400.0],["2022-12-29",231.7077,240.047,231.7077,236.6895,381200.0],["2022-12-30",232.7377,234.0153,229.0434,233.0943,247800.0],["2023-01-03",236.0259,238.5811,229.5486,232.1633,432400.0],["2023-01-04",236.2536,240.8591,234.5501,238.8287,661200.0],["2023-01-05",235.1741,237.0757,231.0441,231.4601,516800.0],["2023-01-06",233.124,234.5898,223.4971,230.2716,755900.0],["2023-01-09",233.8569,239.9182,233.1537,238.4227,644900.0],["2023-01-10",239.007,247.485,238.7594,243.5728,542300.0],["2023-01-11",248.0892,251.3278,246.5639,248.9409,558500.0],["2023-01-12",248.2674,248.2674,239.6706,245.7121,423700.0],["2023-01-13",243.8105,249.8619,243.2757,248.2971,774900.0],["2023-01-17",246.8511,250.9118,245.2665,250.6147,649400.0],["2023-01-18",251.5853,256.26,250.4364,252.0706,915900.0],["2023-01-19",250.8128,254.6259,246.1677,252.338,476200.0],["2023-01-20",253.8534,257.1119,251.823,257.0623,515200.0],["2023-01-23",255.9431,262.9652,254.4872,261.5786,597700.0],["2023-01-24",258.635,258.635,253.4316,256.0382,456500.0],["2023-01-25",253.0252,258.1989,251.1817,258.1592,465900.0],["2023-01-26",261.3803,268.2389,260.0324,267.6938,666900.0],["2023-01-27",267.228,269.8644,264.7403,266.2369,423600.0],["2023-01-30",262.2129,265.1467,258.7638,259.4973,435800.0],["2023-01-31",260.2108,263.2833,256.6527,263.2437,748400.0],["2023-02-01",264.6213,270.8258,261.3506,269.1805,408700.0],["2023-02-02",272.5603,280.9948,272.5603,279.3793,942200.0],["2023-02-03",273.5019,274.0371,267.1586,270.4591,466300.0],["2023-02-06",267.0397,268.8336,264.6907,265.7909,579700.0],["2023-02-07",263.65,271.361,262.7877,269.9635,377300.0],["2023-02-08",267.8623,269.686,261.6777,262.7184,519100.0],["2023-02-09",264.3835,267.0893,263.3329,265.0574,770300.0],["2023-02-10",262.1732,270.2212,262.1732,268.7345,1025300.0],["2023-02-13",270.3798,272.4314,267.5452,270.8853,800100.0],["2023-02-14",270.8456,274.146,268.9823,273.591,598700.0],["2023-02-15",271.7971,276.7032,270.3699,276.7032,668600.0],["2023-02-16",309.8069,326.1506,309.2221,316.9331,1566600.0],["2023-02-17",314.3661,316.4574,304.6828,310.9368,1040400.0],["2023-02-21",306.665,306.665,301.3427,303.9592,794500.0],["2023-02-22",303.5727,305.6937,301.0949,302.8392,558900.0],["2023-02-23",303.2159,310.8277,301.7292,309.2617,835500.0],["2023-02-24",311.0557,311.0557,304.1376,307.4975,625300.0],["2023-02-27",310.2232,313.2857,309.123,310.1835,468500.0],["2023-02-28",309.2221,316.2294,309.2221,314.2174,1051200.0],["2023-03-01",312.6019,318.3802,312.1658,315.4564,534700.0],["2023-03-02",312.3244,321.7996,312.3244,319.8372,548700.0],["2023-03-03",322.2653,327.9544,322.1167,326.3389,476600.0],["2023-03-06",326.0911,327.439,320.4714,320.5309,327200.0],["2023-03-07",320.1345,321.6509,317.2404,318.8361,475000.0],["2023-03-08",318.6378,320.6498,315.3969,316.8835,296800.0],["2023-03-09",318.6675,321.859,312.2549,312.5126,459500.0],["2023-03-10",311.7099,313.1569,306.6849,311.7594,961100.0],["2023-03-13",310.9367,321.4328,309.0635,318.3702,550900.0],["2023-03-14",322.1167,326.0416,319.8371,325.655,516900.0],["2023-03-15",320.9571,322.9393,315.8032,322.7014,478600.0],["2023-03-16",321.413,333.9607,320.5706,333.4255,509100.0],["2023-03-17",332.8705,335.2294,325.7542,326.7949,1123600.0],["2023-03-20",327.1021,330.9576,325.6352,329.015,425100.0],["2023-03-21",330.4124,334.1391,330.3034,332.0577,456400.0],["2023-03-22",331.6018,334.486,325.8136,326.0218,534000.0],["2023-03-23",327.9445,332.5533,325.4072,328.9059,438200.0],["2023-03-24",327.9049,332.1965,324.0989,331.3342,272400.0],["2023-03-27",333.257,335.9925,331.5225,332.8506,302700.0],["2023-03-28",331.5523,336.9738,331.5523,336.7954,297400.0],["2023-03-29",339.6497,341.9392,334.595,334.9815,566400.0],["2023-03-30",338.4901,341.1067,334.8923,337.8459,383400.0],["2023-03-31",340.7896,345.5272,339.8976,343.3963,431400.0],["2023-04-03",339.7984,344.8235,337.9252,343.9612,341200.0],["2023-04-04",345.1505,348.213,344.3576,345.0117,338400.0],["2023-04-05",344.9523,346.6174,342.5538,343.6837,343800.0],["2023-04-06",342.8016,343.2971,336.8944,341.6618,462100.0],["2023-04-10",340.7103,346.9841,339.3822,346.6868,302000.0],["2023-04-11",351.91,357.7676,351.1468,351.6622,351600.0],["2023-04-12",356.2809,359.5418,355.1609,355.5871,403600.0],["2023-04-13",357.4802,364.8343,356.3304,363.4864,477300.0],["2023-04-14",360.8896,366.2417,358.6497,360.7013,304700.0],["2023-04-17",360.9787,361.4347,357.1926,359.2542,323900.0],["2023-04-18",361.1176,361.1176,355.2501,358.8479,278100.0],["2023-04-19",358.2631,364.5369,355.8348,364.3784,310600.0],["2023-04-20",358.4415,361.8708,356.4196,358.2037,588400.0],["2023-04-21",359.958,363.7342,359.6507,362.634,244700.0],["2023-04-24",365.0227,368.7592,363.1792,368.67,271700.0],["2023-04-25",365.4868,365.5463,353.3096,354.0136,503200.0],["2023-04-26",353.0814,357.4942,349.938,354.2417,465100.0],["2023-04-27",352.0303,357.5835,338.6433,352.2485,946900.0],["2023-04-28",353.8054,365.1596,353.4186,358.2181,1032600.0],["2023-05-01",358.6545,364.9811,357.8413,363.0673,380500.0],["2023-05-02",362.9185,367.5395,361.4311,366.528,421300.0],["2023-05-03",370.3756,373.5687,365.0902,365.348,425300.0],["2023-05-04",365.4174,367.9461,362.0161,366.0818,258700.0],["2023-05-05",368.5113,368.8584,360.0428,365.3778,269900.0],["2023-05-08",362.1351,365.2985,360.6774,364.0093,344300.0],["2023-05-09",360.5981,362.7797,357.8215,358.7041,353000.0],["2023-05-10",362.6012,363.5928,358.0,359.6858,308600.0],["2023-05-11",358.9718,360.8262,354.4301,357.0877,510100.0],["2023-05-12",357.2662,358.2975,353.2997,357.0084,410300.0],["2023-05-15",356.8993,358.5355,351.7924,352.2088,436900.0],["2023-05-16",352.2088,352.9625,348.5298,351.594,340900.0],["2023-05-17",352.0899,354.0929,342.7586,345.1484,384500.0],["2023-05-18",345.317,348.6985,341.6083,347.806,256000.0],["2023-05-19",349.6405,353.5575,348.3415,348.4506,254500.0],["2023-05-22",347.4985,351.6138,346.6755,347.9845,407000.0],["2023-05-23",346.5169,349.0952,338.7822,339.9424,440600.0],["2023-05-24",335.8667,339.3573,331.8803,337.8004,508400.0],["2023-05-25",338.8417,338.9012,336.0155,337.3542,296800.0],["2023-05-26",339.1094,343.2445,337.1856,340.6266,341000.0],["2023-05-30",340.1803,341.8661,333.2786,333.5364,474100.0],["2023-05-31",333.0207,333.9627,327.3981,331.8307,1150100.0],["2023-06-01",331.9201,338.7723,330.9185,338.6731,491300.0],["2023-06-02",339.8233,341.053,337.1459,340.8546,385900.0],["2023-06-05",340.5572,345.9616,340.3787,340.5274,436400.0],["2023-06-06",340.6265,345.0691,339.2184,343.294,349900.0],["2023-06-07",342.3421,345.9516,340.8447,341.8364,279100.0],["2023-06-08",340.9637,346.983,338.7127,346.8243,368600.0],["2023-06-09",347.5878,348.0638,344.9104,345.3666,266400.0],["2023-06-12",346.5466,354.9755,344.3551,354.4004,329300.0],["2023-06-13",353.855,356.8795,352.3179,354.8268,311100.0],["2023-06-14",355.6299,358.2478,350.0768,351.7229,278200.0],["2023-06-15",349.9975,358.2776,348.986,356.7902,422900.0],["2023-06-16",363.7614,371.3177,358.6248,359.0115,1129700.0],["2023-06-20",354.1822,363.92,353.6566,363.0474,429100.0],["2023-06-21",361.0444,367.3908,360.9749,365.8141,338800.0],["2023-06-22",368.4122,371.8631,364.2572,365.5861,241600.0],["2023-06-23",362.74,367.0239,361.8277,363.93,606600.0],["2023-06-26",364.0192,364.1977,359.3784,362.0161,341300.0],["2023-06-27",363.4639,366.5479,360.0229,366.2504,323500.0],["2023-06-28",365.4175,369.5327,363.5135,366.1215,268700.0],["2023-06-29",364.9216,374.2628,363.2557,374.2033,258100.0],["2023-06-30",376.9303,383.8916,375.5817,379.2706,355200.0],["2023-07-03",376.0577,376.851,370.7624,375.1652,154800.0],["2023-07-05",373.5092,379.0029,371.7441,373.8761,260800.0],["2023-07-06",370.4053,373.4893,367.8667,370.1078,300900.0],["2023-07-07",368.3923,370.1078,365.705,368.4915,330600.0],["2023-07-10",370.336,376.6725,369.2353,374.1438,278500.0],["2023-07-11",375.8495,377.3171,370.1377,372.2003,219900.0],["2023-07-12",375.8494,380.9365,372.3787,380.3118,272700.0],["2023-07-13",382.7215,386.1327,379.1913,380.4506,224700.0],["2023-07-14",380.1829,384.2783,379.7763,381.9083,194500.0],["2023-07-17",381.9678,382.5231,377.208,380.4109,148100.0],["2023-07-18",380.53,382.0769,375.9288,381.3729,314000.0],["2023-07-19",380.411,383.5842,378.4476,382.3943,254100.0],["2023-07-20",382.6918,383.5247,375.2446,375.5817,237800.0],["2023-07-21",376.7618,382.2753,373.7869,374.1637,845000.0],["2023-07-24",372.2399,375.6015,370.9507,372.9142,332200.0],["2023-07-25",370.5728,380.5437,370.0668,374.1643,333400.0],["2023-07-26",371.4855,376.6049,366.1379,376.4363,357000.0],["2023-07-27",372.3586,372.4677,347.833,352.1091,1021900.0],["2023-07-28",356.028,364.1139,353.0317,362.586,499700.0],["2023-07-31",363.0226,365.4136,360.1454,365.1458,574300.0],["2023-08-01",363.9849,370.0469,362.1495,368.7373,443400.0],["2023-08-02",366.5546,368.1817,363.1218,367.6658,420300.0],["2023-08-03",367.0209,369.1242,365.374,366.8126,302400.0],["2023-08-04",367.9039,373.7674,365.8105,372.1205,383100.0],["2023-08-07",373.5095,377.0812,371.5252,375.722,259600.0],["2023-08-08",389.0165,396.8147,384.5519,396.7254,793200.0],["2023-08-09",393.4216,397.797,393.3522,397.0032,357400.0],["2023-08-10",398.8387,405.3571,396.2294,397.1025,349000.0],["2023-08-11",394.6619,396.8445,390.981,391.6358,281900.0],["2023-08-14",391.6755,396.9239,390.2666,396.7453,353100.0],["2023-08-15",397.6482,400.8925,395.2968,398.9677,263000.0],["2023-08-16",398.2136,399.811,394.3443,394.3641,265200.0],["2023-08-17",395.9813,398.3029,388.9371,389.7805,299300.0],["2023-08-18",386.6453,388.2923,383.3415,384.7206,307300.0],["2023-08-21",386.8338,390.1972,384.7801,389.592,369800.0],["2023-08-22",390.2468,393.2332,387.0124,390.0881,340800.0],["2023-08-23",392.2211,392.9851,388.9372,389.9789,543200.0],["2023-08-24",390.2865,394.8503,388.5403,388.6396,280500.0],["2023-08-25",388.8281,392.5486,385.4945,390.6338,329700.0],["2023-08-28",392.1021,400.3765,392.1021,400.1979,218600.0],["2023-08-29",399.5134,409.3058,398.7296,409.1669,267900.0],["2023-08-30",411.3892,412.4607,405.5852,405.9027,309600.0],["2023-08-31",405.7538,408.2937,403.4918,403.7001,428300.0],["2023-09-01",407.1826,407.1826,401.4778,404.484,258000.0],["2023-09-05",403.224,403.4621,399.5233,400.4956,264000.0],["2023-09-06",400.8427,402.9461,397.3703,401.6662,394800.0],["2023-09-07",402.1029,402.8569,398.7594,400.6841,230200.0],["2023-09-08",400.1483,400.1483,388.9074,390.0682,304300.0],["2023-09-11",390.6635,397.0032,389.2844,394.0268,210300.0],["2023-09-12",391.5564,393.2729,387.6177,390.7231,239400.0],["2023-09-13",387.3597,392.4097,386.437,392.1617,280000.0],["2023-09-14",394.8702,395.7929,388.8578,394.771,219600.0],["2023-09-15",394.9793,397.4497,390.1476,391.0802,648100.0],["2023-09-18",390.1774,393.2133,388.4312,391.4969,229000.0],["2023-09-19",392.1318,395.7234,389.1951,389.5225,291400.0],["2023-09-20",391.616,391.616,380.4743,381.3176,286000.0],["2023-09-21",379.0257,379.0257,369.1441,371.3565,362000.0],["2023-09-22",371.0589,373.44,368.4495,369.5806,381400.0],["2023-09-25",369.1243,372.8547,367.4575,372.6464,201300.0],["2023-09-26",372.6463,375.2258,370.5628,372.4478,235500.0],["2023-09-27",375.9601,376.099,365.5526,372.2296,295500.0],["2023-09-28",373.5888,377.2796,372.6264,376.0989,194800.0],["2023-09-29",377.3887,377.3887,371.9121,372.2593,228500.0],["2023-10-02",370.4041,370.4041,362.7745,367.6658,345700.0],["2023-10-03",367.2888,371.7038,364.4811,365.9296,262300.0],["2023-10-04",367.5864,371.2672,364.0346,370.8406,301600.0],["2023-10-05",369.8386,371.9022,362.9333,369.7989,360800.0],["2023-10-06",367.3384,375.7715,366.0188,374.5909,310100.0],["2023-10-09",371.1879,380.0973,371.0986,379.8989,189100.0],["2023-10-10",379.5912,387.0719,377.22,384.2344,210800.0],["2023-10-11",384.3833,389.5424,380.2659,389.1257,349000.0],["2023-10-12",389.4134,391.3282,379.6409,381.9327,289700.0],["2023-10-13",383.2026,388.1236,381.1489,382.0319,201700.0],["2023-10-16",384.5917,387.4986,380.3652,382.7761,393000.0],["2023-10-17",379.4028,387.6177,378.2717,383.54,322200.0],["2023-10-18",380.3949,382.022,371.2673,372.1006,344500.0],["2023-10-19",372.7852,373.9063,365.3442,366.4256,367400.0],["2023-10-20",366.4058,366.753,359.2426,360.8002,348400.0],["2023-10-23",359.818,369.9378,355.8991,367.636,392600.0],["2023-10-24",368.5091,370.4735,362.0801,366.8126,281800.0],["2023-10-25",359.2922,361.3955,350.2241,355.1848,572100.0],["2023-10-26",325.4206,329.8753,314.0805,324.746,1037700.0],["2023-10-27",323.1685,325.8572,316.5014,318.3964,486700.0],["2023-10-30",321.5513,321.5513,307.9789,317.3446,732100.0],["2023-10-31",319.9837,325.8969,315.3603,315.787,674400.0],["2023-11-01",315.8564,321.204,311.9474,319.1503,565500.0],["2023-11-02",321.8092,329.0419,320.4004,325.1825,500400.0],["2023-11-03",329.5777,337.5941,329.5777,332.3656,334300.0],["2023-11-06",335.9868,335.9868,329.4387,330.411,289100.0],["2023-11-07",331.4038,331.4038,326.9166,327.9987,436000.0],["2023-11-08",331.5328,343.4059,328.4554,342.7904,534100.0],["2023-11-09",342.1054,342.1054,333.5878,333.5977,813900.0],["2023-11-10",334.2728,340.8745,332.7341,339.167,413400.0],["2023-11-13",335.3648,339.4053,331.8605,335.6726,492800.0],["2023-11-14",344.627,348.2802,340.3185,344.9546,281600.0],["2023-11-15",344.1306,350.2359,342.4926,343.4655,406800.0],["2023-11-16",345.4708,351.8144,340.9439,341.7282,357600.0],["2023-11-17",342.9493,343.7534,338.7798,340.259,353900.0],["2023-11-20",340.6263,346.7117,340.4277,346.4933,275400.0],["2023-11-21",347.5258,351.0202,345.6595,349.9282,566500.0],["2023-11-22",353.9289,355.8846,347.9129,348.6178,502000.0],["2023-11-24",349.5906,351.7746,347.7541,350.6926,114800.0],["2023-11-27",349.5808,352.6781,348.5979,351.3279,339900.0],["2023-11-28",349.7892,354.1969,348.1909,349.8587,468200.0],["2023-11-29",352.8469,353.383,346.0169,346.3842,378300.0],["2023-11-30",345.6991,348.7965,344.0512,348.2108,640500.0],["2023-12-01",347.764,352.5887,346.4238,349.2333,271800.0],["2023-12-04",346.7217,351.4471,344.2895,348.3299,435700.0],["2023-12-05",345.8878,346.4735,337.9261,340.9738,366200.0],["2023-12-06",342.5025,344.5773,338.9386,340.4376,276100.0],["2023-12-07",340.6263,342.0955,335.0173,338.7103,389500.0],["2023-12-08",338.1146,339.7824,335.8413,339.7526,470700.0],["2023-12-11",340.5568,343.9122,337.8367,341.6289,628700.0],["2023-12-12",342.165,347.4563,338.9089,345.2425,339300.0],["2023-12-13",345.4609,358.7238,345.4609,357.0659,425300.0],["2023-12-14",359.1109,366.2784,353.8197,355.4081,712200.0],["2023-12-15",356.9964,361.3049,353.6907,355.5967,1081800.0],["2023-12-18",357.8402,358.7536,353.0354,353.6211,253800.0],["2023-12-19",355.3981,359.4386,352.549,355.7059,371600.0],["2023-12-20",355.547,359.0911,346.3642,346.95,445100.0],["2023-12-21",349.4616,353.7502,348.1313,351.1889,320300.0],["2023-12-22",352.7079,357.751,350.3352,352.3505,479600.0],["2023-12-26",352.6482,355.954,351.0797,354.7429,236300.0],["2023-12-27",354.6436,356.7482,351.318,353.2935,223000.0],["2023-12-28",354.6735,356.2023,351.1195,352.3505,197100.0],["2023-12-29",352.956,353.9488,348.2902,349.5609,254500.0],["2024-01-02",347.089,353.6112,343.6938,346.1558,730200.0],["2024-01-03",343.4357,344.7759,334.5507,335.8115,509000.0],["2024-01-04",334.1636,340.0605,334.1636,337.8467,503600.0],["2024-01-05",336.3376,339.1073,334.918,337.0127,427900.0],["2024-01-08",338.2835,349.6602,338.2835,349.2929,422300.0],["2024-01-09",346.7316,351.2485,342.304,346.8011,670800.0],["2024-01-10",349.5311,354.5742,349.3127,354.5643,258700.0],["2024-01-11",352.3604,355.2393,346.8408,352.0526,337600.0],["2024-01-12",353.4523,355.5966,343.9817,344.2497,351400.0],["2024-01-16",342.5025,345.5303,340.0802,343.9817,381700.0],["2024-01-17",341.0532,343.0486,336.8936,337.0426,228900.0],["2024-01-18",337.3701,341.6885,335.6725,340.3781,314800.0],["2024-01-19",340.9538,340.9538,337.3204,340.249,385800.0],["2024-01-22",342.3337,347.347,340.9935,344.5872,304800.0],["2024-01-23",345.9572,349.4616,344.5178,349.0744,323500.0],["2024-01-24",351.4073,353.0354,346.1359,346.1756,421600.0],["2024-01-25",347.2875,351.9633,346.4735,351.6456,382100.0],["2024-01-26",356.371,361.8111,355.3981,358.7337,503200.0],["2024-01-29",357.8402,368.8496,357.602,367.8073,557600.0],["2024-01-30",368.006,377.7698,368.006,373.5583,605700.0],["2024-01-31",372.734,376.558,368.6317,370.519,688700.0],["2024-02-01",370.9063,379.071,365.9896,378.9319,484300.0],["2024-02-02",376.7566,382.5176,374.7403,378.4551,620100.0],["2024-02-05",378.773,395.8473,375.8628,394.9435,920300.0],["2024-02-06",397.3074,403.406,393.7018,395.589,772100.0],["2024-02-07",405.333,410.9151,401.2804,410.2198,657600.0],["2024-02-08",408.0148,410.7761,404.3993,408.134,353100.0],["2024-02-09",409.8921,409.8921,405.5515,406.8825,337300.0],["2024-02-12",404.4292,406.962,399.8104,403.8928,348200.0],["2024-02-13",399.721,402.2737,393.6521,395.9068,485700.0],["2024-02-14",400.7341,406.1276,396.622,405.4422,544600.0],["2024-02-15",335.7843,353.3354,323.5473,348.3393,3178600.0],["2024-02-16",348.4584,366.665,347.9519,359.6128,1427800.0],["2024-02-20",359.0566,367.698,347.4652,347.8227,948000.0],["2024-02-21",346.0249,355.302,346.0249,353.8022,523400.0],["2024-02-22",354.5968,357.5965,349.6305,357.4773,537700.0],["2024-02-23",359.1361,365.493,358.3414,364.9666,488600.0],["2024-02-26",365.2347,368.5522,360.3081,360.8445,429400.0],["2024-02-27",359.9406,361.3908,355.5901,355.8782,415900.0],["2024-02-28",355.1928,357.527,350.2761,354.9047,423000.0],["2024-02-29",354.9047,357.9243,353.1466,355.9476,521600.0],["2024-03-01",353.9512,359.0963,351.17,356.3052,327800.0],["2024-03-04",357.5568,358.8977,351.7958,356.3748,478500.0],["2024-03-05",355.4212,358.8778,348.2399,349.5808,518900.0],["2024-03-06",351.0708,355.2822,349.0246,351.925,424100.0],["2024-03-07",353.2658,363.1886,333.9468,359.7221,939300.0],["2024-03-08",358.3713,361.2716,354.0506,356.5338,320000.0],["2024-03-11",354.418,358.7189,352.0938,355.1133,369800.0],["2024-03-12",355.6397,378.1869,352.6103,375.4455,1034500.0],["2024-03-13",376.6573,385.269,374.482,383.1533,697400.0],["2024-03-14",385.1696,397.2577,383.7691,396.7015,802900.0],["2024-03-15",389.1725,394.0296,384.2757,385.0107,756100.0],["2024-03-18",386.3019,393.6719,385.7854,393.0561,522800.0],["2024-03-19",391.3477,393.2151,388.5765,393.0264,493100.0],["2024-03-20",393.6422,393.6422,390.5034,391.4471,302500.0],["2024-03-21",393.225,398.1814,391.3477,393.225,318300.0],["2024-03-22",393.4635,394.2779,389.4904,391.2683,403800.0],["2024-03-25",390.5929,391.7451,382.468,385.7756,362600.0],["2024-03-26",386.0238,387.6329,383.4612,385.6066,350100.0],["2024-03-27",390.4438,392.0827,387.9607,391.4471,253700.0],["2024-03-28",392.6489,395.0427,390.8015,393.0462,236400.0],["2024-04-01",391.9934,393.5429,387.3747,393.2747,359300.0],["2024-04-02",389.9274,389.9274,378.7233,385.2888,422500.0],["2024-04-03",385.0008,389.2023,383.2129,384.5439,304700.0],["2024-04-04",388.1494,392.6688,383.2427,383.5208,386900.0],["2024-04-05",385.0802,392.0729,385.0802,391.3776,242300.0],["2024-04-08",391.6755,394.0793,389.252,389.9373,279400.0],["2024-04-09",391.6755,391.6755,384.971,389.7387,364900.0],["2024-04-10",382.9844,390.4339,378.4353,387.1462,316900.0],["2024-04-11",389.8083,391.4571,383.4017,384.971,308200.0],["2024-04-12",381.4151,381.574,377.1738,377.442,258200.0],["2024-04-15",382.2991,383.9578,375.674,376.26,284500.0],["2024-04-16",374.9886,378.5147,372.7041,376.9255,491800.0],["2024-04-17",378.4452,378.5942,374.1642,374.8198,355400.0],["2024-04-18",374.9489,378.1075,369.9031,374.79,315100.0],["2024-04-19",376.5381,376.5381,369.3766,369.5356,444700.0],["2024-04-22",372.7438,376.5183,368.4231,372.8233,510700.0],["2024-04-23",377.6432,389.6384,374.8109,387.78,427100.0],["2024-04-24",387.0148,391.9738,383.0595,383.3377,757300.0],["2024-04-25",382.0955,387.9092,362.627,365.8965,742400.0],["2024-04-26",361.9611,367.7053,356.6642,358.1946,603100.0],["2024-04-29",357.7772,359.9138,351.4368,352.2119,511900.0],["2024-04-30",351.5461,365.5686,350.5722,355.2629,697400.0],["2024-05-01",354.1896,366.1748,353.4442,361.176,579100.0],["2024-05-02",363.3922,366.4133,357.9561,366.1748,445600.0],["2024-05-03",370.2195,370.4779,359.3374,362.7561,451100.0],["2024-05-06",364.3164,366.8804,361.812,364.2667,332500.0],["2024-05-07",365.9661,366.7313,362.1897,366.0655,444900.0],["2024-05-08",364.8631,367.3475,361.2257,364.386,423600.0],["2024-05-09",365.1413,366.9301,352.4207,363.3226,795500.0],["2024-05-10",363.0841,370.2096,361.7822,361.9313,488300.0],["2024-05-13",362.1002,365.4294,355.2331,355.9486,511500.0],["2024-05-14",357.4194,360.2915,344.5696,352.2815,852200.0],["2024-05-15",354.597,355.9983,343.6255,349.3398,776500.0],["2024-05-16",352.2219,355.6306,346.756,351.9138,696800.0],["2024-05-17",352.7586,353.9313,346.8355,353.4344,434700.0],["2024-05-20",353.4543,353.4543,339.5212,340.6343,668100.0],["2024-05-21",340.1174,341.0715,333.9161,334.9199,469700.0],["2024-05-22",334.4726,338.3087,327.2676,332.2167,671300.0],["2024-05-23",333.2106,333.2106,325.9757,326.5521,460100.0],["2024-05-24",325.4191,330.0403,323.9781,329.603,385900.0],["2024-05-28",329.8614,331.3819,324.1471,325.439,531600.0],["2024-05-29",322.8452,324.0875,320.0427,320.8477,465900.0],["2024-05-30",318.9992,327.2279,318.6613,327.0788,491400.0],["2024-05-31",326.9198,330.1894,324.0079,329.3546,767700.0],["2024-06-03",328.9869,332.6441,323.6502,326.6912,434800.0],["2024-06-04",327.1285,329.0564,315.034,316.4452,557400.0],["2024-06-05",316.9023,320.4402,315.511,315.7197,382200.0],["2024-06-06",314.9445,316.6241,313.0364,313.2451,340600.0],["2024-06-07",311.3668,315.5706,310.1146,312.7283,452000.0],["2024-06-10",311.1085,318.0154,309.906,317.8762,446500.0],["2024-06-11",316.1669,326.1844,315.3718,326.1347,625900.0],["2024-06-12",327.4862,340.2963,325.598,336.3211,810100.0],["2024-06-13",334.1944,337.3149,331.3422,334.2043,687800.0],["2024-06-14",332.5845,335.8143,327.3869,331.1832,374600.0],["2024-06-17",330.7161,337.2553,328.3211,333.9956,514700.0],["2024-06-18",334.4329,334.4528,308.0774,320.0725,1095600.0],["2024-06-20",319.3272,329.126,317.439,326.6018,1073700.0],["2024-06-21",327.3272,331.4415,321.8514,330.6962,991200.0],["2024-06-24",329.7124,333.5782,326.0949,328.9471,529500.0],["2024-06-25",327.9533,327.9533,318.0154,321.593,516400.0],["2024-06-26",320.5098,324.9422,318.0352,321.6725,359400.0],["2024-06-27",321.1756,330.6266,321.1756,326.721,517100.0],["2024-06-28",327.9832,332.1472,323.998,327.3472,1219800.0],["2024-07-01",329.4042,333.2602,320.5296,322.5371,375200.0],["2024-07-02",324.5843,330.726,320.4402,320.5992,334500.0],["2024-07-03",320.0924,320.6589,316.157,318.9098,227200.0],["2024-07-05",320.1619,320.8278,317.101,320.5594,258800.0],["2024-07-08",318.542,324.0576,316.3358,317.9955,390900.0],["2024-07-09",318.6017,318.6017,312.2612,316.6538,604800.0],["2024-07-10",317.4489,320.9471,314.8948,319.357,686200.0],["2024-07-11",322.6465,332.1571,322.0402,331.2328,442700.0],["2024-07-12",332.167,332.167,320.7384,320.9769,631600.0],["2024-07-15",321.1458,326.2241,317.5085,318.1247,443700.0],["2024-07-16",320.003,327.9732,318.1744,327.0689,366700.0],["2024-07-17",325.8366,330.1695,323.1732,325.0117,291500.0],["2024-07-18",322.726,328.5894,314.2886,314.3781,533800.0],["2024-07-19",317.4986,317.4986,311.9532,315.9483,554600.0],["2024-07-22",319.3073,320.4998,309.6575,316.0476,984700.0],["2024-07-23",320.0924,320.9968,310.2836,314.2191,770400.0],["2024-07-24",315.7991,322.9943,310.7407,321.7619,1040200.0],["2024-07-25",280.6485,293.3592,263.3565,275.441,3347400.0],["2024-07-26",277.8958,287.6549,273.7814,282.994,1190400.0],["2024-07-29",284.7033,291.2921,281.8212,286.3331,775500.0],["2024-07-30",285.9058,298.0003,285.0114,297.6525,926300.0],["2024-07-31",297.7419,305.6976,295.7828,304.4744,1193100.0],["2024-08-01",302.4457,307.3384,295.8126,300.6358,794100.0],["2024-08-02",297.6524,299.5518,290.3033,298.617,457000.0],["2024-08-05",294.858,302.0977,291.8448,299.9298,981200.0],["2024-08-06",302.4656,308.6909,300.1385,302.7739,711800.0],["2024-08-07",302.5154,302.6844,291.7055,292.1431,557500.0],["2024-08-08",296.2403,297.742,289.5476,291.3973,731800.0],["2024-08-09",290.8105,292.7298,281.6118,286.2559,886400.0],["2024-08-12",286.2758,289.2691,283.7399,288.9509,409400.0],["2024-08-13",289.5178,294.3011,289.5178,293.784,436900.0],["2024-08-14",293.3862,293.7939,288.6426,290.5918,217400.0],["2024-08-15",293.8635,294.2414,288.5233,290.9796,420900.0],["2024-08-16",290.2635,298.9651,289.9453,298.7463,461500.0],["2024-08-19",298.3386,300.2579,295.9618,300.0093,294800.0],["2024-08-20",300.3176,301.2723,297.0956,297.4635,315800.0],["2024-08-21",299.3928,303.122,298.6966,302.6248,195700.0],["2024-08-22",305.1407,305.1407,295.6735,298.8557,343100.0],["2024-08-23",300.7949,303.48,298.8259,301.1032,300300.0],["2024-08-26",301.8391,304.0468,299.1739,301.8093,236200.0],["2024-08-27",302.0082,302.7739,299.5917,300.9541,267000.0],["2024-08-28",300.5463,300.5463,293.6447,295.9618,337200.0],["2024-08-29",298.2292,314.2102,298.2292,313.0467,582900.0],["2024-08-30",314.5384,317.9892,310.2423,311.8931,590500.0],["2024-09-03",310.2225,316.2887,300.7353,302.4656,383300.0],["2024-09-04",302.2668,306.2048,299.6016,303.0325,354100.0],["2024-09-05",301.4711,301.4711,296.0911,298.6369,288800.0],["2024-09-06",296.8569,301.8491,292.879,295.5939,293100.0],["2024-09-09",296.7574,303.8181,291.6359,300.3573,431500.0],["2024-09-10",299.8701,304.4147,297.2944,303.8578,304800.0],["2024-09-11",303.3208,303.7982,293.8735,300.6756,283200.0],["2024-09-12",299.8303,300.4668,294.5298,295.8326,364400.0],["2024-09-13",296.4491,300.069,296.1707,299.0049,392800.0],["2024-09-16",300.6955,300.7054,293.5553,295.1364,425400.0],["2024-09-17",297.7419,297.7419,291.2978,294.2215,356500.0],["2024-09-18",295.9618,311.555,294.3608,307.4678,693100.0],["2024-09-19",313.345,318.2179,309.0589,309.4766,371200.0],["2024-09-20",308.144,310.1727,304.5142,306.4435,732100.0],["2024-09-23",305.8667,308.1937,303.5197,305.0313,354000.0],["2024-09-24",306.8313,308.1341,303.1518,307.9948,326100.0],["2024-09-25",308.492,309.2479,300.7253,301.6501,412000.0],["2024-09-26",305.3396,306.5827,302.7739,305.4391,405600.0],["2024-09-27",307.8357,312.8179,306.2147,309.2776,337400.0],["2024-09-30",309.586,310.9185,297.0458,298.4977,585100.0],["2024-10-01",298.9054,300.0988,293.4259,298.1397,530600.0],["2024-10-02",297.5231,301.6203,295.5442,298.1497,281800.0],["2024-10-03",296.5486,300.8844,295.6237,295.6635,321900.0],["2024-10-04",298.4082,299.5121,293.9928,294.858,187200.0],["2024-10-07",293.8535,294.8778,288.2448,288.8116,301800.0],["2024-10-08",287.9664,289.6271,284.8438,284.8935,474000.0],["2024-10-09",285.7587,285.7587,279.4438,284.9333,1103200.0],["2024-10-10",285.6493,289.3885,284.6847,288.4637,490200.0],["2024-10-11",286.6835,295.1464,284.3465,293.2768,1447600.0],["2024-10-14",294.3608,298.1099,291.1785,293.7144,956800.0],["2024-10-15",293.3663,296.28,288.394,289.4282,925300.0],["2024-10-16",290.2039,290.2039,284.0482,287.3896,784000.0],["2024-10-17",291.1089,291.2083,284.5753,287.0614,939600.0],["2024-10-18",290.373,292.4415,285.5896,291.6956,640100.0],["2024-10-21",289.4779,290.8403,285.4802,285.6592,301500.0],["2024-10-22",283.8791,285.4603,281.035,284.8139,588900.0],["2024-10-23",284.0681,286.9023,281.7907,284.8537,671100.0],["2024-10-24",325.6863,350.3788,323.2001,328.8188,2183500.0],["2024-10-25",326.1835,328.8089,303.9971,306.2148,1538000.0],["2024-10-28",308.0048,311.1473,303.132,308.691,801500.0],["2024-10-29",308.681,316.776,307.1695,316.6467,1043300.0],["2024-10-30",314.1307,316.9152,309.6954,311.2865,672100.0],["2024-10-31",311.207,317.7803,306.1849,306.2247,966400.0],["2024-11-01",307.2092,315.0157,307.2092,314.7473,623700.0],["2024-11-04",315.7317,319.5405,311.7241,313.0268,496500.0],["2024-11-05",311.7639,329.9824,311.7639,321.6786,633900.0],["2024-11-06",328.5802,330.0421,318.6654,327.5559,740600.0],["2024-11-07",329.4951,329.7139,320.6444,321.629,458900.0],["2024-11-08",320.5151,325.0996,319.0433,322.3051,600800.0],["2024-11-11",325.4874,333.7215,324.0454,325.7559,632100.0],["2024-11-12",323.598,327.9338,322.8123,325.8653,414600.0],["2024-11-13",327.3281,345.827,325.4673,342.3143,970400.0],["2024-11-14",339.6475,340.6525,335.289,336.4632,572300.0],["2024-11-15",336.2343,336.2343,311.6155,312.9489,1087300.0],["2024-11-18",311.3866,312.5111,303.8636,305.7046,592100.0],["2024-11-19",302.978,310.0631,298.8881,302.6098,745400.0],["2024-11-20",300.6197,311.0483,297.8931,310.1328,437700.0],["2024-11-21",311.5857,319.5962,306.9485,319.3076,431400.0],["2024-11-22",317.9642,323.4074,314.4615,315.0386,557200.0],["2024-11-25",320.3625,321.7456,317.3075,318.223,738900.0],["2024-11-26",318.6907,318.9295,313.6256,317.7851,315700.0],["2024-11-27",319.427,322.9199,317.1781,321.7357,391600.0],["2024-11-29",322.0342,324.9797,321.1983,324.0841,305800.0],["2024-12-02",321.7755,324.6613,319.7057,321.069,400500.0],["2024-12-03",319.029,322.681,314.6506,320.3127,334600.0],["2024-12-04",318.4817,321.6461,314.9491,319.5066,350200.0],["2024-12-05",317.6856,319.845,312.3817,316.6407,287000.0],["2024-12-06",319.3474,323.4074,317.6756,320.9097,223900.0],["2024-12-09",322.2929,325.8653,317.6657,320.5813,315800.0],["2024-12-10",322.2133,322.2133,315.9043,317.7055,395900.0],["2024-12-11",319.6061,322.9696,315.9044,316.6606,399100.0],["2024-12-12",319.3275,331.6469,319.3275,329.995,437900.0],["2024-12-13",328.0645,328.6317,322.6413,328.4327,515900.0],["2024-12-16",329.3183,336.3437,328.0446,328.9501,515000.0],["2024-12-17",326.6912,335.5576,326.6912,332.622,596400.0],["2024-12-18",331.3981,335.1397,323.4472,323.7259,544700.0],["2024-12-19",323.5169,328.0844,318.1732,325.4076,529200.0],["2024-12-20",325.4573,333.8858,324.7309,329.7761,2444400.0],["2024-12-23",328.4625,329.0596,323.7358,327.955,374200.0],["2024-12-24",328.6217,331.1393,326.5121,331.1393,203600.0],["2024-12-26",329.985,332.0847,329.1491,331.7961,270800.0],["2024-12-27",328.7113,332.6917,328.7113,331.5872,397800.0],["2024-12-30",328.6018,329.3482,325.4474,327.2087,485600.0],["2024-12-31",329.378,330.0348,324.6811,325.9549,301200.0],["2025-01-02",328.0844,330.9105,325.1887,326.7808,443600.0],["2025-01-03",327.1291,337.8463,325.5469,333.9157,389300.0],["2025-01-06",332.841,338.4334,328.4924,331.0896,550100.0],["2025-01-07",332.8012,338.0255,329.1193,330.9005,404400.0],["2025-01-08",331.8957,335.687,325.1688,335.2591,394700.0],["2025-01-10",331.5872,334.1645,329.9353,330.1045,474600.0],["2025-01-13",330.1045,338.7618,330.1045,337.9359,602800.0],["2025-01-14",338.4434,340.1649,323.4572,327.348,445200.0],["2025-01-15",330.5522,330.9204,319.8848,327.3978,447200.0],["2025-01-16",326.7709,336.6124,323.0393,335.5477,384900.0],["2025-01-17",338.3339,339.2992,333.5077,334.6919,610300.0],["2025-01-21",338.8812,343.598,335.0999,343.0009,388300.0],["2025-01-22",340.3043,346.1853,339.2793,346.1654,422700.0],["2025-01-23",346.1753,346.1753,332.841,342.3044,397600.0],["2025-01-24",342.2148,346.7723,340.145,343.3094,271400.0],["2025-01-27",343.6577,344.7623,340.7222,343.3791,355700.0],["2025-01-28",347.1903,347.1903,341.0008,341.6078,293700.0],["2025-01-29",339.8663,340.3241,333.9753,337.906,410900.0],["2025-01-30",341.1998,346.1455,340.2147,342.2248,400300.0],["2025-01-31",341.4286,345.4389,339.4185,339.8763,568800.0],["2025-02-03",338.8116,340.8714,333.9355,335.3784,609300.0],["2025-02-04",332.3633,336.9408,325.4772,329.4178,592500.0],["2025-02-05",332.025,333.9953,326.134,333.4977,415500.0],["2025-02-06",333.5574,333.5574,325.5967,328.8506,404700.0],["2025-02-07",330.0454,331.0511,319.4011,320.1777,341200.0],["2025-02-10",320.6159,323.3044,316.2347,322.7468,583300.0],["2025-02-11",320.0583,323.8122,318.9331,321.0241,375800.0],["2025-02-12",317.2404,322.9459,314.4125,320.9047,788000.0],["2025-02-13",242.7994,248.3457,196.1693,198.2603,5219500.0],["2025-02-14",201.8051,222.4865,200.9986,213.8136,5027300.0],["2025-02-18",215.0782,216.054,205.2404,210.0995,2075400.0],["2025-02-19",210.0995,211.0953,200.5903,201.6259,2881000.0],["2025-02-20",201.138,207.3115,200.3912,202.7809,1801300.0],["2025-02-21",203.9957,212.0711,203.4978,210.0099,1882000.0],["2025-02-24",208.596,220.5149,208.596,220.1266,1749800.0],["2025-02-25",218.3542,222.835,217.8663,219.2105,1074400.0],["2025-02-26",219.5491,219.6685,214.7496,218.7923,883100.0],["2025-02-27",219.6187,222.3471,215.825,221.6102,1052000.0],["2025-02-28",222.7254,232.1252,222.4168,231.3485,1857900.0],["2025-03-03",230.8506,233.3101,222.7155,227.0768,1144700.0],["2025-03-04",225.6629,228.0526,220.8634,224.5974,820100.0],["2025-03-05",224.5974,231.8663,224.5974,229.5661,729000.0],["2025-03-06",228.2717,235.1124,227.6643,231.7667,967100.0],["2025-03-07",230.761,235.6999,228.0825,230.4822,892200.0],["2025-03-10",228.0526,230.0142,221.3115,225.0754,1142300.0],["2025-03-11",226.9573,233.3599,225.9317,229.7852,1264900.0],["2025-03-12",229.3769,229.7553,220.9929,223.2731,949200.0],["2025-03-13",223.0739,226.101,219.5889,222.7752,1074100.0],["2025-03-14",224.7866,230.6813,224.0597,229.128,1027100.0],["2025-03-17",230.2133,233.3997,228.889,230.4722,935500.0],["2025-03-18",230.8208,233.5291,227.9132,233.4694,575000.0],["2025-03-19",233.4694,234.7539,227.8634,229.4068,818300.0],["2025-03-20",228.0725,229.7254,224.7965,226.5391,830500.0],["2025-03-21",227.027,229.6757,224.4779,227.7041,2640900.0],["2025-03-24",229.3072,233.0213,229.3072,230.9104,654600.0],["2025-03-25",230.064,231.5178,223.3229,224.8364,878000.0],["2025-03-26",225.1351,225.862,221.7795,223.9502,704500.0],["2025-03-27",224.3585,226.5989,222.0683,225.0953,562100.0],["2025-03-28",223.5619,223.7909,218.8222,221.2518,496800.0],["2025-03-31",220.724,224.6273,216.4822,222.9246,680900.0],["2025-04-01",223.5818,223.5818,217.6572,219.2205,527400.0],["2025-04-02",217.239,223.064,215.7055,220.5547,979200.0],["2025-04-03",218.0455,220.4253,214.8691,219.0313,857600.0],["2025-04-04",217.5974,217.5974,201.9943,202.3428,988300.0],["2025-04-07",200.0725,209.99,194.1678,200.6102,1535000.0],["2025-04-08",204.4936,205.33,187.5462,189.5775,909300.0],["2025-04-09",188.8506,205.9274,186.6301,202.6614,1291100.0],["2025-04-10",201.6458,206.0071,194.2077,202.8805,1264500.0],["2025-04-11",205.2006,210.5974,199.8435,209.8008,805000.0],["2025-04-14",212.6686,212.6686,207.9786,211.7624,660100.0],["2025-04-15",210.468,212.6984,208.9246,211.5932,592400.0],["2025-04-16",211.1849,213.7041,206.6344,208.2375,954800.0],["2025-04-17",206.0469,206.0469,192.2262,201.0384,1684600.0],["2025-04-21",204.1252,205.4296,199.495,205.0014,898800.0],["2025-04-22",207.1721,216.054,206.3656,214.2119,1588800.0],["2025-04-23",216.7013,222.138,212.8478,217.2489,1610000.0],["2025-04-24",217.1792,218.3343,199.037,209.6913,2545600.0],["2025-04-25",213.7838,213.8435,208.4865,213.6344,905900.0],["2025-04-28",212.8578,217.9559,211.5434,215.1977,778800.0],["2025-04-29",215.138,216.6614,212.3499,212.5491,649200.0],["2025-04-30",211.0938,211.7816,207.2166,210.5955,1611400.0],["2025-05-01",210.745,211.5324,205.4525,209.5689,611000.0],["2025-05-02",213.6554,214.3431,208.5522,210.5955,661700.0],["2025-05-05",210.1171,212.6388,209.1204,210.2865,439800.0],["2025-05-06",209.549,210.157,204.1169,204.685,672900.0],["2025-05-07",206.9973,213.4461,206.3794,212.4494,938900.0],["2025-05-08",214.1936,220.6922,213.1172,214.0342,672700.0],["2025-05-09",214.6322,214.9511,212.1703,212.3597,563300.0],["2025-05-12",217.5326,220.2138,213.9644,218.7386,666000.0],["2025-05-13",218.011,219.1373,214.8913,215.1604,430000.0],["2025-05-14",215.7784,215.7784,205.7116,206.0106,660800.0],["2025-05-15",206.1801,211.5623,202.1234,209.9875,674900.0],["2025-05-16",210.8048,215.9678,207.9941,215.9279,620300.0],["2025-05-19",214.2933,217.0941,212.8481,216.506,535600.0],["2025-05-20",216.506,216.6456,212.7484,214.7219,445000.0],["2025-05-21",213.9644,217.2336,207.9542,208.2632,408600.0],["2025-05-22",206.6685,208.5722,205.582,207.8047,447800.0],["2025-05-23",205.9707,206.3196,203.0703,204.9142,606100.0],["2025-05-27",208.9509,210.5058,207.1768,210.3264,559900.0],["2025-05-28",210.9145,212.7085,209.6088,210.6952,424200.0],["2025-05-29",212.559,213.1371,209.1702,209.7682,582600.0],["2025-05-30",209.4891,210.5357,205.4226,210.157,879600.0],["2025-06-02",207.2266,209.9676,205.8013,208.7018,440600.0],["2025-06-03",208.7017,211.652,205.5123,209.9476,451600.0],["2025-06-04",210.755,213.0375,210.0473,210.735,548200.0],["2025-06-05",210.8048,220.2736,208.632,217.8615,773300.0],["2025-06-06",217.5825,224.4697,217.5825,223.9514,976100.0],["2025-06-09",224.8983,225.0279,221.5693,223.0345,849600.0],["2025-06-10",225.9748,229.5131,223.2637,226.9516,757300.0],["2025-06-11",226.812,229.0447,220.2935,223.2737,844600.0],["2025-06-12",222.277,225.8054,221.5893,224.1707,396900.0],["2025-06-13",222.7654,225.5063,220.9713,221.1806,447500.0],["2025-06-16",220.9214,224.699,218.8981,223.5627,545400.0],["2025-06-17",221.5793,223.1541,216.9645,217.3432,444400.0],["2025-06-18",217.1738,219.9347,215.5891,217.2336,598300.0],["2025-06-20",217.7021,219.1872,214.5823,215.1106,858000.0],["2025-06-23",213.6056,217.4429,212.8082,215.9877,437600.0],["2025-06-24",217.8217,222.7056,216.6256,221.9481,575900.0],["2025-06-25",222.3368,223.0345,219.2669,220.2935,627200.0],["2025-06-26",219.7553,221.8285,218.1008,218.2802,657800.0],["2025-06-27",218.2303,219.3467,214.9611,218.1506,1929300.0],["2025-06-30",218.8981,221.0111,215.589,218.0808,666700.0],["2025-07-01",218.0808,226.0545,215.589,221.6889,669100.0],["2025-07-02",222.267,223.4132,218.0609,220.4929,501300.0],["2025-07-03",221.4198,223.6724,219.6157,221.5294,370800.0],["2025-07-07",221.7388,224.7189,219.2669,220.752,400400.0],["2025-07-08",221.2703,221.8783,218.8782,219.7553,645400.0],["2025-07-09",219.4364,225.8951,219.4364,225.4366,634500.0],["2025-07-10",225.3967,233.0714,225.2173,228.4765,669900.0],["2025-07-11",227.8287,227.8287,224.679,226.4333,465400.0],["2025-07-14",224.8286,225.8552,220.7819,223.7521,341000.0],["2025-07-15",225.1874,225.7555,219.6955,220.3234,517500.0],["2025-07-16",221.649,223.9913,218.7386,223.6425,365700.0],["2025-07-17",223.8019,225.287,220.6723,220.8616,532400.0],["2025-07-18",221.958,221.958,206.1203,210.1968,1473800.0],["2025-07-21",210.1271,212.7384,208.024,209.3895,688500.0],["2025-07-22",210.8048,218.1805,210.4061,218.1805,786000.0],["2025-07-23",220.8716,229.244,220.7719,226.5628,1126700.0],["2025-07-24",280.9335,290.0435,269.7006,278.1826,2764800.0],["2025-07-25",278.1826,278.7108,260.1421,262.6438,1493200.0],["2025-07-28",260.172,261.4677,255.8263,256.9128,1333000.0],["2025-07-29",255.3878,257.3015,250.6434,252.1086,953300.0],["2025-07-30",252.4478,253.4154,247.49,248.5973,648600.0],["2025-07-31",245.864,246.7917,237.0757,238.6717,985700.0],["2025-08-01",238.6717,240.4274,234.3524,238.6717,644200.0],["2025-08-04",237.9934,238.9211,236.3175,237.8038,505700.0],["2025-08-05",238.5819,240.5471,236.4771,238.2727,788900.0],["2025-08-06",236.507,238.8313,233.0955,236.6966,534600.0],["2025-08-07",244.4076,249.7644,238.2727,239.9485,791200.0],["2025-08-08",237.5944,241.3651,237.345,240.3875,445200.0],["2025-08-11",240.5471,243.7592,239.2303,239.7391,390600.0],["2025-08-12",237.9036,241.3451,236.5968,239.3101,364500.0],["2025-08-13",240.1181,246.0236,238.6617,245.6146,445500.0],["2025-08-14",246.3528,246.6221,243.4,245.5946,365800.0],["2025-08-15",247.1508,249.5648,244.4275,245.5946,781000.0],["2025-08-18",245.5847,245.5847,242.4624,242.4923,564200.0],["2025-08-19",243.7791,249.5948,242.9611,246.3827,648700.0],["2025-08-20",246.4026,248.9364,244.5672,245.7742,604800.0],["2025-08-21",244.4275,244.4275,240.9062,242.0334,351700.0],["2025-08-22",244.1682,247.7992,242.1232,247.2406,503600.0],["2025-08-25",247.9888,249.0162,244.9263,246.6022,435300.0],["2025-08-26",246.1333,246.4426,242.7018,243.8988,492600.0],["2025-08-27",243.43,246.3428,243.43,245.3652,292300.0],["2025-08-28",244.5173,248.0486,242.0035,244.8465,784100.0],["2025-08-29",245.4251,247.5997,243.4699,246.3428,463000.0],["2025-09-02",246.1832,247.5798,241.0459,243.1407,405600.0],["2025-09-03",242.2529,248.3578,242.1332,248.3379,660900.0],["2025-09-04",247.2705,249.1658,243.021,246.9314,621300.0],["2025-09-05",246.5024,251.0312,246.5024,250.1135,408400.0],["2025-09-08",248.9464,253.6448,248.2681,252.5276,445300.0],["2025-09-09",252.1086,253.156,249.6746,251.4203,445900.0],["2025-09-10",250.0038,255.3207,249.3255,254.5925,822000.0],["2025-09-11",255.9691,263.4107,253.1959,263.0915,1032900.0],["2025-09-12",260.2785,262.503,252.757,252.8767,746200.0],["2025-09-15",256.418,257.9841,254.5426,256.8968,544000.0],["2025-09-16",254.4628,258.1736,253.7246,257.7148,436200.0],["2025-09-17",258.014,261.5853,255.7197,256.009,515000.0],["2025-09-18",256.1287,257.5751,249.8242,254.3531,633500.0],["2025-09-19",254.1635,255.59,251.0512,254.2234,1297600.0],["2025-09-22",252.8168,254.1236,250.0038,251.5998,473300.0],["2025-09-23",250.8118,253.4054,249.3853,250.1833,449400.0],["2025-09-24",249.1459,260.7572,249.1459,259.3008,1166300.0],["2025-09-25",258.0041,258.0041,252.0687,253.8543,745000.0],["2025-09-26",254.363,262.2536,254.1336,260.877,591900.0],["2025-09-29",261.1363,261.4356,257.5352,259.6799,589100.0],["2025-09-30",260.0789,263.6402,259.0714,261.685,587800.0],["2025-10-01",263.5703,272.4385,260.6775,270.7527,888400.0],["2025-10-02",268.8573,273.8051,267.4807,272.4884,562400.0],["2025-10-03",272.9771,276.3987,270.1242,271.8898,532400.0],["2025-10-06",270.7726,270.8225,265.6751,267.4109,586400.0],["2025-10-07",268.4783,269.1665,263.8097,265.316,497600.0],["2025-10-08",266.1639,267.4807,263.281,267.2712,584900.0],["2025-10-09",267.0917,268.8374,262.7724,262.9319,487400.0],["2025-10-10",264.2687,264.2687,256.8669,261.1264,595200.0],["2025-10-13",261.7748,265.0068,261.4955,261.8246,454600.0],["2025-10-14",260.9668,262.5728,259.9393,260.5279,520700.0],["2025-10-15",260.6974,265.6951,259.8994,262.3035,605200.0],["2025-10-16",264.1988,268.7576,259.4805,266.5331,771400.0],["2025-10-17",264.0292,269.9446,264.0292,269.9347,685100.0],["2025-10-20",270.6329,274.4335,270.2439,274.2241,485300.0],["2025-10-21",276.8975,281.3366,273.7552,278.7031,795100.0],["2025-10-22",276.698,282.8429,275.3413,276.3189,1213700.0],["2025-10-23",300.3198,321.5475,299.2624,306.4946,1898800.0],["2025-10-24",307.1828,309.9261,296.4693,296.7386,819500.0],["2025-10-27",299.2524,300.2599,281.5959,286.5138,1067900.0],["2025-10-28",284.3292,286.5836,280.3091,282.793,749100.0],["2025-10-29",283.6509,287.651,281.6658,284.1596,479900.0],["2025-10-30",284.2294,286.5637,277.2367,277.8552,693100.0],["2025-10-31",275.1518,283.6109,272.3188,281.3765,586200.0],["2025-11-03",279.152,279.8901,273.3163,279.0921,593000.0],["2025-11-04",277.6955,287.2719,275.9099,286.2345,895000.0],["2025-11-05",284.4389,287.1522,279.6407,282.8428,529400.0],["2025-11-06",281.3466,284.8479,261.8347,274.663,1038400.0],["2025-11-07",276.289,280.1096,267.4907,270.3736,856200.0],["2025-11-10",270.613,275.9598,269.5855,274.7927,574700.0],["2025-11-11",276.6282,279.4213,275.7204,276.7279,718400.0],["2025-11-12",276.3885,279.2837,270.7279,273.3935,595700.0],["2025-11-13",269.1106,274.1822,265.7662,266.2155,581000.0],["2025-11-14",264.3685,265.0574,258.4983,260.9243,738400.0],["2025-11-17",260.7745,265.8161,259.6564,261.9725,626900.0],["2025-11-18",259.8261,262.0724,256.901,259.7063,480100.0],["2025-11-19",259.4368,260.2554,255.723,257.4701,333100.0],["2025-11-20",259.0674,260.0158,252.8977,257.3403,1315100.0],["2025-11-21",259.3669,271.6065,258.4185,270.6181,894000.0],["2025-11-24",269.9792,275.7795,266.8045,273.5333,901700.0],["2025-11-25",277.7163,280.861,275.2204,280.3718,579400.0],["2025-11-26",277.9259,281.3302,274.4218,276.678,441100.0],["2025-11-28",278.0257,278.0856,273.4833,276.7878,293100.0],["2025-12-01",275.0008,279.0141,273.5033,273.683,546600.0],["2025-12-02",270.1489,274.6014,268.6314,272.5748,546500.0],["2025-12-03",275.3003,284.9242,273.5732,283.836,856300.0],["2025-12-04",284.0258,285.064,275.5799,281.3003,788400.0],["2025-12-05",281.5399,283.0474,277.7662,279.7629,645700.0],["2025-12-08",278.8743,280.6514,267.7629,268.6314,660500.0],["2025-12-09",268.1922,271.5166,265.3868,265.6265,513000.0],["2025-12-10",267.0241,268.2321,262.9409,266.515,683900.0],["2025-12-11",268.5116,274.1023,267.4534,272.0857,688200.0],["2025-12-12",271.8061,272.5149,264.9476,267.114,839200.0],["2025-12-15",267.5233,272.3452,265.5266,271.4068,692700.0],["2025-12-16",270.7878,272.6747,264.9077,265.9958,734700.0],["2025-12-17",264.7878,275.1006,264.4784,268.6813,710900.0],["2025-12-18",268.851,270.9575,266.2155,268.2121,748800.0],["2025-12-19",269.2205,272.2853,268.0025,272.0857,2116900.0],["2025-12-22",271.0773,277.9658,269.5699,274.4318,560700.0],["2025-12-23",274.881,277.3668,272.4251,277.0274,688600.0],["2025-12-24",278.5449,278.5449,275.2204,276.1988,203700.0],["2025-12-26",275.7296,277.0374,272.3752,273.8427,344500.0],["2025-12-29",274.2421,275.9093,272.0757,275.1406,305100.0],["2025-12-30",274.0823,277.287,273.4434,276.4084,356600.0],["2025-12-31",275.8394,276.6081,274.4218,274.6813,397700.0],["2026-01-02",274.7911,276.6181,269.3103,275.9392,629200.0],["2026-01-05",271.9858,279.673,269.1006,278.5648,1048000.0],["2026-01-06",276.678,290.8943,275.0507,280.3618,1070100.0],["2026-01-07",279.8028,280.9109,275.6197,277.9758,523400.0],["2026-01-08",276.4084,282.9775,270.8577,274.7712,631100.0],["2026-01-09",275.1605,278.7745,274.3319,275.0607,490200.0],["2026-01-12",277.5266,278.4051,267.3735,272.455,776500.0],["2026-01-13",273.1339,275.0307,267.9725,271.3768,508200.0],["2026-01-14",272.465,278.1156,270.109,274.5216,725700.0],["2026-01-15",275.1605,281.0806,272.3552,278.9442,789700.0],["2026-01-16",278.7945,278.9243,258.9576,259.3569,1505500.0],["2026-01-20",254.5749,254.5749,248.0558,250.0824,1801900.0],["2026-01-21",251.2604,255.3736,244.2921,254.7346,1889400.0],["2026-01-22",255.7529,258.3087,246.6182,247.3669,1044900.0],["2026-01-23",245.5899,245.7197,231.6731,236.2655,1929300.0],["2026-01-26",238.0824,240.9976,236.4053,240.9976,989100.0],["2026-01-27",238.4918,243.5034,237.9227,240.129,935500.0],["2026-01-28",237.9207,238.88,234.7031,235.7124,682800.0],["2026-01-29",234.2634,234.3134,227.3986,232.4748,930200.0],["2026-01-30",229.2572,231.8752,223.6614,230.9459,1601300.0],["2026-02-02",230.7261,237.491,228.6577,237.3211,1203500.0],["2026-02-03",233.6639,238.5802,227.8283,230.7761,944400.0],["2026-02-04",232.7746,241.1982,230.916,236.8715,1690400.0],["2026-02-05",234.823,237.3511,229.7968,231.4456,1154400.0],["2026-02-06",235.1927,249.452,233.3242,248.7625,1481000.0],["2026-02-09",245.7848,251.1407,245.7848,248.7425,1048700.0],["2026-02-10",250.2214,252.3798,243.2866,243.3766,1172600.0],["2026-02-11",243.7763,251.8502,243.4166,245.9746,1656600.0],["2026-02-12",250.0216,259.7043,227.3187,243.4265,2175300.0],["2026-02-13",243.7563,250.3413,241.9576,250.3014,980300.0],["2026-02-17",247.9931,251.6204,242.1375,243.0069,969900.0],["2026-02-18",243.7163,248.2729,243.7063,248.073,813700.0],["2026-02-19",245.3251,246.9938,241.7278,243.6464,760600.0],["2026-02-20",241.0483,245.1752,239.0898,240.9384,856100.0],["2026-02-23",238.1405,245.0953,236.2719,244.0361,908100.0],["2026-02-24",243.6564,248.4428,241.3981,245.1952,675500.0],["2026-02-25",246.0346,249.0923,244.6456,247.6933,830800.0],["2026-02-26",248.7825,250.1315,245.0853,248.8325,452900.0],["2026-02-27",247.6833,254.2084,246.5941,254.1485,814400.0],["2026-03-02",251.1207,252.8594,249.1922,251.0608,572400.0],["2026-03-03",246.6141,251.6703,244.7256,251.1907,446800.0],["2026-03-04",251.2406,254.4182,247.3236,248.6526,1317700.0],["2026-03-05",245.3451,252.1899,242.7371,244.166,810800.0],["2026-03-06",240.8185,246.0945,239.5694,245.6748,1080700.0],["2026-03-09",243.2267,248.9724,239.6694,247.8732,665900.0],["2026-03-10",240.209,242.9569,228.228,233.6539,1411200.0],["2026-03-11",235.9821,238.3304,233.8837,238.0706,726600.0],["2026-03-12",237.0813,240.2589,230.876,230.916,913700.0],["2026-03-13",234.4033,237.0214,231.2557,235.2827,766400.0],["2026-03-16",236.7016,242.1875,236.0221,240.129,867800.0],["2026-03-17",241.8877,244.096,236.4318,239.2397,1066600.0],["2026-03-18",235.8323,239.9292,234.4033,238.82,1030600.0],["2026-03-19",237.0813,243.2267,237.0813,240.149,818900.0],["2026-03-20",238.6701,241.2182,235.9422,236.8515,1186900.0],["2026-03-23",240.5187,243.7963,237.2312,241.2182,845300.0],["2026-03-24",238.88,247.8832,238.6402,245.0853,997100.0],["2026-03-25",246.734,249.8117,242.5172,246.834,811100.0],["2026-03-26",245.7848,252.2199,244.5357,247.9331,1059100.0],["2026-03-27",247.2536,249.2821,243.0068,243.1667,785100.0],["2026-03-30",246.5542,248.2029,243.8162,244.9554,793000.0],["2026-03-31",248.123,252.08,245.7348,250.4512,797800.0],["2026-04-01",251.1207,254.2883,239.9791,252.5497,1094800.0],["2026-04-02",250.701,258.0455,248.6826,254.6081,795100.0],["2026-04-06",253.7088,257.1162,251.2706,256.6566,638900.0],["2026-04-07",256.3268,261.333,255.9571,259.1547,565600.0],["2026-04-08",262.5621,266.5291,261.8326,265.7297,689400.0],["2026-04-09",264.1709,264.3308,257.1562,258.3453,785200.0],["2026-04-10",259.4745,262.3223,255.4075,256.3568,656800.0],["2026-04-13",255.9971,259.7842,254.3683,259.7642,590300.0],["2026-04-14",260.9833,267.8881,260.5936,267.7282,783100.0],["2026-04-15",268.4876,271.0857,265.0502,266.2993,775800.0],["2026-04-16",265.8996,271.0657,264.3008,269.6068,894300.0],["2026-04-17",272.1049,275.2226,269.7767,273.5239,837400.0],["2026-04-20",271.6952,279.989,271.5753,277.7906,1008200.0],["2026-04-21",277.7907,281.0382,273.6738,274.5131,947800.0],["2026-04-22",275.6223,276.5316,271.9251,274.2033,1007700.0],["2026-04-23",307.778,320.0887,302.9717,309.4668,2727700.0],["2026-04-24",315.762,315.762,301.243,305.9294,1286000.0],["2026-04-27",304.1707,309.7565,300.0838,301.9724,1140600.0],["2026-04-28",301.6826,302.3221,290.1913,291.91,1186500.0],["2026-04-29",296.25,299.51,292.68,295.36,796400.0],["2026-04-30",295.58,300.72,293.48,297.59,1110800.0],["2026-05-01",294.27,301.09,294.27,300.68,651700.0],["2026-05-04",299.35,301.42,298.45,300.18,472200.0],["2026-05-05",302.52,310.0,300.46,309.97,896900.0],["2026-05-06",311.31,315.44,308.18,312.55,789200.0],["2026-05-07",315.28,323.63,312.56,322.01,1610500.0],["2026-05-08",323.5,328.44,316.1,325.92,1033400.0],["2026-05-11",327.46,330.88,321.6,322.3,879400.0],["2026-05-12",312.33,315.82,299.02,312.07,1124800.0],["2026-05-13",310.44,310.49,300.27,302.4,718300.0],["2026-05-14",301.7,304.57,295.9,300.19,700500.0],["2026-05-15",296.76,304.93,296.76,302.89,686400.0],["2026-05-18",304.35,309.03,301.63,304.41,515400.0],["2026-05-19",304.38,308.25,300.08,303.93,565500.0],["2026-05-20",303.99,305.76,299.72,305.5,641800.0],["2026-05-21",308.17,316.6,304.8,316.13,743500.0],["2026-05-22",314.62,317.79,311.07,316.42,533800.0],["2026-05-26",318.6,320.44,314.49,316.17,477700.0],["2026-05-27",317.28,320.47,308.23,312.71,657600.0],["2026-05-28",314.24,323.86,313.6,321.8,772800.0],["2026-05-29",323.97,324.35,319.06,322.81,1307900.0],["2026-06-01",321.65,321.65,308.5,316.3,702500.0],["2026-06-02",314.18,316.74,311.46,312.17,707600.0],["2026-06-03",313.47,317.56,309.88,316.31,635900.0],["2026-06-04",319.87,321.5,315.09,317.32,629100.0],["2026-06-05",315.41,318.9,310.57,314.5,636000.0],["2026-06-08",317.43,322.59,315.24,319.75,594600.0],["2026-06-09",327.45,336.82,326.69,334.66,763100.0],["2026-06-10",330.68,334.78,327.76,330.92,935900.0],["2026-06-11",328.07,332.96,325.59,330.34,524100.0],["2026-06-12",333.27,333.4,327.43,328.82,465300.0],["2026-06-15",330.0,331.55,326.68,331.43,558900.0],["2026-06-16",330.86,331.68,327.39,329.58,770700.0],["2026-06-17",328.73,330.77,321.94,323.59,670200.0],["2026-06-18",326.35,329.11,323.2,327.95,1479300.0],["2026-06-22",329.55,329.86,324.68,329.71,842900.0],["2026-06-23",328.45,336.5,327.61,336.39,784600.0],["2026-06-24",335.72,345.99,335.72,340.41,872400.0],["2026-06-25",345.0,352.31,345.0,346.56,1615300.0],["2026-06-26",345.36,351.35,342.7,350.85,1255000.0],["2026-06-29",349.87,355.12,347.09,354.68,695800.0],["2026-06-30",355.0,359.74,350.66,359.0,957000.0],["2026-07-01",359.06,365.49,354.85,365.0,853600.0],["2026-07-02",366.08,367.66,362.83,365.74,547200.0],["2026-07-06",364.87,366.42,357.1,357.64,682879.668054],["2026-07-07",360.47,361.075,350.96,356.08,758960.028816],["2026-07-08",351.9,355.515,349.41,353.68,923996.36539],["2026-07-09",356.16,360.35,353.1304,357.66,545481.791536],["2026-07-10",357.92,357.99,352.695,353.71,446114.907415],["2026-07-13",351.56,360.745,351.56,359.7,600895.611203],["2026-07-14",358.21,359.81,354.55,357.65,740331.734092],["2026-07-15",357.38,360.74,354.19,359,496678.15432],["2026-07-16",357.82,366.3,357.75,362.44,548082.350751],["2026-07-17",360.4,366.14,358.14,358.24,671400.776225],["2026-07-20",357.03,360.49,352.32,352.32,684460.199836],["2026-07-21",350.73,360.33,345.7,359.24,752717.814955],["2026-07-22",357.28,363.23,356.28,358.41,861146.547967],["2026-07-23",385,386,351.18,355.48,1796541.951187],["2026-07-24",351.79,351.79,327.97,328.2,1508624.118305],["2026-07-27",329.24,336.715,325.27,331.25,1606217.1388],["2026-07-28",334.55,339.61,330.41,337,876133.563744],["2026-07-29",337.39,339.345,330.69,337.46,922063.051913],["2026-07-30",336.14,339.66,334.36,339.59,563911.981955],["2026-07-31",339.49,342.75,334.38,340.96,1047407.006201]]}