{"t":"FSS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",0.7156,0.7156,0.7156,0.7156,3743.0],["1980-03-18",0.7033,0.7033,0.6725,0.6725,16845.0],["1980-03-19",0.6725,0.6848,0.6725,0.6848,15910.0],["1980-03-20",0.6786,0.6786,0.6725,0.6725,4679.0],["1980-03-21",0.6725,0.6848,0.6725,0.6848,15910.0],["1980-03-24",0.6786,0.6786,0.6663,0.6663,12166.0],["1980-03-25",0.6601,0.6601,0.6169,0.6169,34627.0],["1980-03-26",0.6169,0.6478,0.6046,0.6478,19653.0],["1980-03-27",0.6478,0.6601,0.6169,0.6416,26204.0],["1980-03-28",0.6416,0.6416,0.5984,0.6293,65510.0],["1980-03-31",0.6293,0.6416,0.6231,0.6354,10294.0],["1980-04-01",0.6354,0.6539,0.6293,0.6539,12166.0],["1980-04-02",0.6416,0.6416,0.6416,0.6416,5615.0],["1980-04-03",0.6416,0.6539,0.6416,0.6416,40242.0],["1980-04-07",0.6416,0.6416,0.6293,0.6416,10294.0],["1980-04-08",0.6416,0.6478,0.6293,0.6416,26204.0],["1980-04-09",0.6478,0.6478,0.6478,0.6478,936.0],["1980-04-10",0.6478,0.6478,0.6354,0.6478,18717.0],["1980-04-11",0.6478,0.6478,0.6293,0.6293,25268.0],["1980-04-14",0.6293,0.6354,0.6169,0.6293,46793.0],["1980-04-15",0.6293,0.6354,0.6231,0.6354,12166.0],["1980-04-16",0.6354,0.6354,0.6169,0.6169,45857.0],["1980-04-17",0.6169,0.6231,0.6108,0.6231,23396.0],["1980-04-18",0.6231,0.6416,0.6231,0.6416,38370.0],["1980-04-21",0.6416,0.6416,0.5923,0.5923,51472.0],["1980-04-22",0.6046,0.6231,0.6046,0.6231,21525.0],["1980-04-23",0.6354,0.6416,0.6354,0.6416,27140.0],["1980-04-24",0.6416,0.6478,0.6354,0.6478,35563.0],["1980-04-25",0.6478,0.6601,0.6478,0.6601,18717.0],["1980-04-28",0.6601,0.6663,0.6601,0.6663,8423.0],["1980-04-29",0.6663,0.6786,0.6663,0.6663,14038.0],["1980-04-30",0.6663,0.6786,0.6663,0.6786,5615.0],["1980-05-01",0.6786,0.7095,0.6663,0.7095,29948.0],["1980-05-02",0.7095,0.7156,0.6971,0.7033,10294.0],["1980-05-05",0.6971,0.6971,0.6786,0.6786,4679.0],["1980-05-06",0.6786,0.7033,0.6786,0.6786,16845.0],["1980-05-07",0.6786,0.6786,0.6786,0.6786,8423.0],["1980-05-08",0.6725,0.6725,0.6601,0.6725,2808.0],["1980-05-09",0.6725,0.6725,0.6601,0.6601,17781.0],["1980-05-12",0.6601,0.7095,0.6539,0.6971,51472.0],["1980-05-13",0.6971,0.6971,0.6848,0.6848,14038.0],["1980-05-14",0.6848,0.6971,0.6848,0.6971,2808.0],["1980-05-15",0.6971,0.6971,0.691,0.6971,12166.0],["1980-05-16",0.691,0.691,0.6725,0.6725,14974.0],["1980-05-19",0.6725,0.691,0.6663,0.691,18717.0],["1980-05-20",0.691,0.691,0.6786,0.6786,8423.0],["1980-05-21",0.6786,0.6786,0.6725,0.6786,10294.0],["1980-05-22",0.6786,0.691,0.6786,0.691,39306.0],["1980-05-23",0.6971,0.7156,0.6971,0.7095,23396.0],["1980-05-27",0.7095,0.7095,0.6971,0.7095,3743.0],["1980-05-28",0.7095,0.7095,0.7033,0.7033,4679.0],["1980-05-29",0.7033,0.7033,0.6971,0.6971,5615.0],["1980-05-30",0.6971,0.6971,0.691,0.6971,7487.0],["1980-06-02",0.691,0.691,0.6848,0.6848,47729.0],["1980-06-03",0.691,0.6971,0.691,0.691,47729.0],["1980-06-04",0.6848,0.6848,0.6725,0.6848,25268.0],["1980-06-05",0.6848,0.6971,0.6725,0.6971,26204.0],["1980-06-06",0.6971,0.7033,0.6971,0.6971,9359.0],["1980-06-09",0.6971,0.6971,0.6971,0.6971,12166.0],["1980-06-10",0.6971,0.6971,0.691,0.691,23396.0],["1980-06-11",0.691,0.6971,0.691,0.6971,2808.0],["1980-06-12",0.6971,0.7033,0.6971,0.6971,4679.0],["1980-06-13",0.6971,0.7033,0.6971,0.6971,14038.0],["1980-06-16",0.6971,0.7095,0.6971,0.6971,21525.0],["1980-06-17",0.6971,0.7033,0.691,0.7033,41178.0],["1980-06-18",0.7033,0.7033,0.691,0.7033,6551.0],["1980-06-19",0.7033,0.7033,0.691,0.691,16845.0],["1980-06-20",0.691,0.6971,0.691,0.691,18717.0],["1980-06-23",0.691,0.691,0.691,0.691,9359.0],["1980-06-24",0.691,0.691,0.6848,0.691,88907.0],["1980-06-25",0.6848,0.6848,0.6848,0.6848,936.0],["1980-06-26",0.6848,0.691,0.6848,0.691,14974.0],["1980-06-27",0.691,0.691,0.6848,0.691,14038.0],["1980-06-30",0.6848,0.6848,0.6848,0.6848,6551.0],["1980-07-01",0.6848,0.6848,0.6786,0.6848,10294.0],["1980-07-02",0.6848,0.6848,0.6786,0.6848,10294.0],["1980-07-03",0.6848,0.691,0.6786,0.691,33691.0],["1980-07-07",0.691,0.691,0.6786,0.6786,23396.0],["1980-07-08",0.6786,0.6848,0.6786,0.6786,24332.0],["1980-07-09",0.6786,0.6786,0.6725,0.6786,13102.0],["1980-07-10",0.6786,0.6848,0.6786,0.6848,21525.0],["1980-07-11",0.6848,0.691,0.6786,0.691,10294.0],["1980-07-14",0.6971,0.728,0.6971,0.728,75805.0],["1980-07-15",0.728,0.7527,0.7218,0.7403,75805.0],["1980-07-16",0.7465,0.7712,0.7465,0.765,58959.0],["1980-07-17",0.765,0.7773,0.7465,0.7465,16845.0],["1980-07-18",0.7527,0.765,0.7527,0.7527,14038.0],["1980-07-21",0.7527,0.7588,0.7403,0.7465,22461.0],["1980-07-22",0.7465,0.7588,0.7403,0.7527,27140.0],["1980-07-23",0.7527,0.7588,0.7403,0.7588,47729.0],["1980-07-24",0.7588,0.7588,0.7403,0.7403,23396.0],["1980-07-25",0.7403,0.7403,0.728,0.7341,24332.0],["1980-07-28",0.7341,0.7588,0.7341,0.7588,14974.0],["1980-07-29",0.7588,0.7773,0.7588,0.765,47729.0],["1980-07-30",0.765,0.802,0.765,0.7897,45857.0],["1980-07-31",0.7897,0.7897,0.7773,0.7897,33691.0],["1980-08-01",0.802,0.8699,0.802,0.8452,45857.0],["1980-08-04",0.839,0.839,0.7897,0.8143,69254.0],["1980-08-05",0.8143,0.8267,0.8082,0.8082,29948.0],["1980-08-06",0.8143,0.8143,0.8143,0.8143,22461.0],["1980-08-07",0.8143,0.8143,0.802,0.8143,34627.0],["1980-08-08",0.8143,0.8205,0.8082,0.8205,43985.0],["1980-08-11",0.8205,0.8205,0.7897,0.8143,41178.0],["1980-08-12",0.8143,0.8205,0.8143,0.8143,14974.0],["1980-08-13",0.8143,0.8205,0.8143,0.8205,8423.0],["1980-08-14",0.8205,0.8205,0.8205,0.8205,21525.0],["1980-08-15",0.8267,0.8637,0.8267,0.8637,41178.0],["1980-08-18",0.8575,0.8575,0.8329,0.8329,41178.0],["1980-08-19",0.8329,0.8329,0.8143,0.8267,49601.0],["1980-08-20",0.8267,0.8267,0.8143,0.8205,9359.0],["1980-08-21",0.8205,0.8452,0.8205,0.8452,80484.0],["1980-08-22",0.8452,0.8699,0.839,0.8452,57087.0],["1980-08-25",0.839,0.839,0.8267,0.839,66446.0],["1980-08-26",0.839,0.839,0.8267,0.839,8423.0],["1980-08-27",0.839,0.8452,0.839,0.8452,3743.0],["1980-08-28",0.8452,0.8514,0.8329,0.8514,21525.0],["1980-08-29",0.8514,0.8637,0.839,0.8637,21525.0],["1980-09-02",0.8637,0.876,0.8637,0.8699,9359.0],["1980-09-03",0.8822,0.9192,0.8822,0.9192,38370.0],["1980-09-04",0.9192,0.9316,0.9131,0.9316,53344.0],["1980-09-05",0.9254,0.9254,0.9131,0.9192,14974.0],["1980-09-08",0.9192,0.9316,0.9131,0.9192,16845.0],["1980-09-09",0.9131,0.9131,0.876,0.9069,43985.0],["1980-09-10",0.9131,0.9562,0.9131,0.9562,68318.0],["1980-09-11",0.9624,0.9809,0.9624,0.9624,21525.0],["1980-09-12",0.9624,0.9686,0.9501,0.9686,47729.0],["1980-09-15",0.9624,0.9624,0.9377,0.9501,27140.0],["1980-09-16",0.9624,0.9871,0.9624,0.9747,73933.0],["1980-09-17",0.9871,1.0303,0.9871,0.9871,54280.0],["1980-09-18",0.9933,1.0303,0.9933,1.0056,45857.0],["1980-09-19",1.0056,1.0241,1.0056,1.0241,24332.0],["1980-09-22",1.0179,1.0179,0.9871,0.9994,86099.0],["1980-09-23",0.9994,0.9994,0.9624,0.9809,58959.0],["1980-09-24",0.9809,0.9809,0.9377,0.9809,43050.0],["1980-09-25",0.9809,0.9809,0.9624,0.9747,17781.0],["1980-09-26",0.9624,0.9624,0.9192,0.9254,30883.0],["1980-09-29",0.9254,0.9316,0.876,0.876,38370.0],["1980-09-30",0.876,0.9131,0.8575,0.9131,41178.0],["1980-10-01",0.9131,0.9501,0.9131,0.9501,21525.0],["1980-10-02",0.9624,0.9686,0.9624,0.9624,21525.0],["1980-10-03",0.9624,0.9686,0.9501,0.9562,9359.0],["1980-10-06",0.9562,0.9686,0.9501,0.9686,8423.0],["1980-10-07",1.0858,1.1351,1.0858,1.0858,277014.0],["1980-10-08",1.0858,1.1598,1.0673,1.1598,118854.0],["1980-10-09",1.1598,1.2092,1.1598,1.2092,198402.0],["1980-10-10",1.2092,1.2092,1.166,1.1783,109496.0],["1980-10-13",1.1783,1.1968,1.1537,1.1598,42114.0],["1980-10-14",1.1598,1.1598,1.1166,1.1413,78612.0],["1980-10-15",1.1413,1.1598,1.1413,1.1537,19653.0],["1980-10-16",1.1537,1.1537,1.1413,1.1537,23396.0],["1980-10-17",1.1351,1.1351,1.1166,1.1351,19653.0],["1980-10-20",1.1351,1.1351,1.1105,1.1228,29012.0],["1980-10-21",1.1228,1.129,1.1105,1.1105,28076.0],["1980-10-22",1.1105,1.1228,1.0796,1.0858,29012.0],["1980-10-23",1.0858,1.1043,1.0735,1.0735,39306.0],["1980-10-24",1.0735,1.092,1.0549,1.0858,18717.0],["1980-10-27",1.0858,1.0858,1.0735,1.0858,22461.0],["1980-10-28",1.0735,1.0735,1.0611,1.0735,23396.0],["1980-10-29",1.0735,1.092,1.0673,1.092,13102.0],["1980-10-30",1.092,1.092,1.0796,1.092,11230.0],["1980-10-31",1.0981,1.1043,1.0981,1.1043,7487.0],["1980-11-03",1.1043,1.1105,1.0981,1.1105,24332.0],["1980-11-05",1.1105,1.1228,1.0796,1.0796,70189.0],["1980-11-06",1.0796,1.0796,1.0611,1.0611,17781.0],["1980-11-07",1.0611,1.0673,1.0364,1.0364,16845.0],["1980-11-10",1.0364,1.0364,1.0364,1.0364,24332.0],["1980-11-11",1.0364,1.0364,1.0056,1.0241,43985.0],["1980-11-12",1.0241,1.0796,1.0118,1.0796,25268.0],["1980-11-13",1.0796,1.092,1.0735,1.0735,10294.0],["1980-11-14",1.0735,1.0796,1.0735,1.0735,30883.0],["1980-11-17",1.0735,1.0796,1.0611,1.0735,16845.0],["1980-11-18",1.0735,1.0858,1.0611,1.0796,44921.0],["1980-11-19",1.0796,1.0981,1.0673,1.0981,57087.0],["1980-11-20",1.092,1.092,1.0611,1.0611,36499.0],["1980-11-21",1.0611,1.0796,1.0611,1.0673,15910.0],["1980-11-24",1.0673,1.0673,1.0426,1.0426,14038.0],["1980-11-25",1.0426,1.0673,1.0426,1.0611,16845.0],["1980-11-26",1.0673,1.0796,1.0673,1.0735,23396.0],["1980-11-28",1.0735,1.1105,1.0611,1.1105,29948.0],["1980-12-01",1.1105,1.1537,1.0981,1.1537,61767.0],["1980-12-02",1.1475,1.1475,1.129,1.129,20589.0],["1980-12-03",1.1351,1.1475,1.1351,1.1475,12166.0],["1980-12-04",1.1537,1.2092,1.1537,1.203,59895.0],["1980-12-05",1.203,1.2277,1.1845,1.203,58959.0],["1980-12-08",1.1907,1.1907,1.1537,1.1598,30883.0],["1980-12-09",1.1351,1.1351,1.1228,1.1351,35563.0],["1980-12-10",1.1228,1.1228,1.0673,1.0673,27140.0],["1980-12-11",1.0673,1.0796,1.0549,1.0611,50536.0],["1980-12-12",1.0673,1.0981,1.0673,1.0981,47729.0],["1980-12-15",1.1105,1.1475,1.1105,1.1351,17781.0],["1980-12-16",1.1413,1.1598,1.1413,1.1413,29948.0],["1980-12-17",1.1413,1.1598,1.129,1.1537,26204.0],["1980-12-18",1.1598,1.1783,1.1598,1.1598,20589.0],["1980-12-19",1.1598,1.1845,1.1475,1.166,25268.0],["1980-12-22",1.1845,1.2339,1.1845,1.2339,63638.0],["1980-12-23",1.2339,1.2709,1.2339,1.2585,22461.0],["1980-12-24",1.2709,1.3079,1.2709,1.2955,18717.0],["1980-12-26",1.2955,1.3017,1.2955,1.3017,8423.0],["1980-12-29",1.3017,1.3141,1.2894,1.2894,26204.0],["1980-12-30",1.2832,1.2832,1.2709,1.2832,60831.0],["1980-12-31",1.2832,1.2832,1.2709,1.2832,26204.0],["1981-01-02",1.2832,1.2832,1.277,1.277,12166.0],["1981-01-05",1.277,1.3079,1.277,1.2955,84227.0],["1981-01-06",1.2955,1.2955,1.2585,1.2709,62703.0],["1981-01-07",1.2215,1.2215,1.166,1.2215,180621.0],["1981-01-08",1.2215,1.24,1.2092,1.2339,28076.0],["1981-01-09",1.2339,1.2339,1.2153,1.2277,23396.0],["1981-01-12",1.2339,1.2524,1.2339,1.24,23396.0],["1981-01-13",1.24,1.2524,1.2339,1.2462,18717.0],["1981-01-14",1.2462,1.2894,1.2462,1.2832,80484.0],["1981-01-15",1.2832,1.2894,1.277,1.2832,13102.0],["1981-01-16",1.2832,1.3079,1.2832,1.3079,35563.0],["1981-01-19",1.3079,1.3326,1.3079,1.3079,37434.0],["1981-01-20",1.3141,1.3387,1.3141,1.3264,19653.0],["1981-01-21",1.3264,1.3264,1.2955,1.2955,32755.0],["1981-01-22",1.2955,1.3141,1.2955,1.2955,22461.0],["1981-01-23",1.2955,1.3141,1.2832,1.3141,30883.0],["1981-01-26",1.3141,1.3202,1.3079,1.3141,16845.0],["1981-01-27",1.3141,1.3387,1.3079,1.3079,72997.0],["1981-01-28",1.3079,1.3326,1.3079,1.3326,19653.0],["1981-01-29",1.3326,1.3572,1.3264,1.3387,88907.0],["1981-01-30",1.3511,1.4004,1.3511,1.3881,100137.0],["1981-02-02",1.3819,1.3819,1.3264,1.3264,54280.0],["1981-02-03",1.3264,1.3326,1.277,1.2832,51472.0],["1981-02-04",1.2832,1.2832,1.2709,1.2832,19653.0],["1981-02-05",1.2894,1.3017,1.2894,1.2894,13102.0],["1981-02-06",1.2955,1.3141,1.2955,1.3141,17781.0],["1981-02-09",1.3141,1.3264,1.2832,1.2832,28076.0],["1981-02-10",1.2955,1.3079,1.2955,1.3079,16845.0],["1981-02-11",1.3079,1.3264,1.2955,1.2955,44921.0],["1981-02-12",1.3017,1.3202,1.3017,1.3141,11230.0],["1981-02-13",1.3141,1.3264,1.2955,1.3017,25268.0],["1981-02-17",1.3079,1.3264,1.3079,1.3202,26204.0],["1981-02-18",1.3202,1.3572,1.3141,1.3572,49601.0],["1981-02-19",1.3572,1.3572,1.3264,1.3264,34627.0],["1981-02-20",1.3387,1.3572,1.3387,1.3387,30883.0],["1981-02-23",1.3387,1.3696,1.3326,1.3634,26204.0],["1981-02-24",1.3634,1.3881,1.3572,1.3696,35563.0],["1981-02-25",1.3696,1.3881,1.3696,1.3819,29948.0],["1981-02-26",1.4066,1.4313,1.4066,1.4313,92650.0],["1981-02-27",1.4313,1.5053,1.4313,1.5053,90778.0],["1981-03-02",1.5655,1.5655,1.5346,1.5423,118293.0],["1981-03-03",1.5655,1.5886,1.5655,1.5655,98078.0],["1981-03-04",1.5655,1.5886,1.5423,1.5423,74869.0],["1981-03-05",1.55,1.5886,1.55,1.5655,77864.0],["1981-03-06",1.5655,1.604,1.5577,1.5577,52408.0],["1981-03-09",1.5577,1.6117,1.55,1.604,29199.0],["1981-03-10",1.604,1.6966,1.604,1.6657,80858.0],["1981-03-11",1.6657,1.6888,1.604,1.604,170701.0],["1981-03-12",1.604,1.6811,1.604,1.6657,62141.0],["1981-03-13",1.6811,1.8045,1.6811,1.7274,194659.0],["1981-03-16",1.7274,1.7582,1.6426,1.6657,172947.0],["1981-03-17",1.6657,1.6811,1.6503,1.658,68131.0],["1981-03-18",1.658,1.658,1.6349,1.6503,19466.0],["1981-03-19",1.6503,1.658,1.6349,1.6426,14225.0],["1981-03-20",1.6426,1.6657,1.6271,1.6349,216371.0],["1981-03-23",1.6349,1.658,1.6194,1.6349,31445.0],["1981-03-24",1.6349,1.658,1.604,1.6194,50162.0],["1981-03-25",1.6194,1.6194,1.604,1.6194,75617.0],["1981-03-26",1.6194,1.6194,1.5809,1.5963,23209.0],["1981-03-27",1.5963,1.5963,1.5423,1.5963,53157.0],["1981-03-30",1.5886,1.5886,1.5577,1.5809,12728.0],["1981-03-31",1.5809,1.5963,1.5577,1.5732,50162.0],["1981-04-01",1.5577,1.5577,1.5346,1.5346,38932.0],["1981-04-02",1.5346,1.5423,1.4883,1.5038,41178.0],["1981-04-03",1.5038,1.5346,1.496,1.5038,41178.0],["1981-04-06",1.5038,1.5269,1.496,1.5192,72623.0],["1981-04-07",1.5192,1.5346,1.5038,1.5192,32942.0],["1981-04-08",1.5192,1.5192,1.4883,1.5192,37434.0],["1981-04-09",1.5192,1.5269,1.5115,1.5115,26953.0],["1981-04-10",1.5115,1.55,1.5038,1.55,148240.0],["1981-04-13",1.5655,1.5886,1.5655,1.5809,38932.0],["1981-04-14",1.5732,1.5732,1.5423,1.55,17969.0],["1981-04-15",1.55,1.5732,1.5346,1.5732,14974.0],["1981-04-16",1.5732,1.5732,1.5423,1.5655,47167.0],["1981-04-20",1.5655,1.5809,1.55,1.55,71125.0],["1981-04-21",1.5809,1.6888,1.5809,1.6888,126528.0],["1981-04-22",1.6888,1.7043,1.6194,1.6349,92089.0],["1981-04-23",1.6349,1.6657,1.6194,1.658,41927.0],["1981-04-24",1.658,1.6657,1.6503,1.658,35937.0],["1981-04-27",1.658,1.658,1.6426,1.6426,31445.0],["1981-04-28",1.6426,1.6426,1.6349,1.6426,17969.0],["1981-04-29",1.6426,1.6503,1.6194,1.6426,23958.0],["1981-04-30",1.6426,1.6657,1.6426,1.6657,53906.0],["1981-05-01",1.6503,1.6503,1.5732,1.604,71125.0],["1981-05-04",1.5655,1.5655,1.5423,1.5423,23209.0],["1981-05-05",1.5269,1.5269,1.496,1.5269,32942.0],["1981-05-06",1.5269,1.5423,1.5269,1.5423,8984.0],["1981-05-07",1.5423,1.5577,1.5269,1.5423,18717.0],["1981-05-08",1.5423,1.5577,1.5346,1.5346,4492.0],["1981-05-11",1.5346,1.5423,1.5115,1.5269,4492.0],["1981-05-12",1.5269,1.5732,1.5115,1.5732,26953.0],["1981-05-13",1.55,1.55,1.4806,1.5038,954577.0],["1981-05-14",1.4883,1.4883,1.4498,1.4575,233591.0],["1981-05-15",1.4575,1.4729,1.4189,1.4575,214125.0],["1981-05-18",1.4575,1.4729,1.4421,1.4575,118293.0],["1981-05-19",1.4575,1.4883,1.4344,1.4498,104068.0],["1981-05-20",1.4498,1.4498,1.4035,1.4189,164711.0],["1981-05-21",1.4189,1.4266,1.3727,1.4266,85350.0],["1981-05-22",1.4344,1.4575,1.4344,1.4421,67382.0],["1981-05-26",1.4421,1.4575,1.4035,1.4112,75617.0],["1981-05-27",1.4112,1.4266,1.4035,1.4189,86099.0],["1981-05-28",1.4189,1.4421,1.4112,1.4189,47167.0],["1981-05-29",1.4189,1.4266,1.4035,1.4189,18717.0],["1981-06-01",1.4189,1.4266,1.3958,1.4189,53906.0],["1981-06-02",1.4189,1.4266,1.3958,1.3958,70377.0],["1981-06-03",1.4035,1.4266,1.4035,1.4189,40429.0],["1981-06-04",1.4189,1.4189,1.4035,1.4189,24707.0],["1981-06-05",1.4189,1.4189,1.3958,1.4189,56152.0],["1981-06-08",1.4189,1.4189,1.3958,1.4035,42675.0],["1981-06-09",1.4035,1.4112,1.3958,1.3958,52408.0],["1981-06-10",1.3958,1.4035,1.3881,1.3881,21712.0],["1981-06-11",1.3881,1.4035,1.3727,1.3958,73371.0],["1981-06-12",1.3881,1.3881,1.3264,1.365,86099.0],["1981-06-15",1.365,1.3804,1.3572,1.3804,157224.0],["1981-06-16",1.3804,1.3804,1.365,1.365,141502.0],["1981-06-17",1.3572,1.3572,1.3341,1.3418,82356.0],["1981-06-18",1.3418,1.365,1.3341,1.3495,33691.0],["1981-06-19",1.3418,1.3418,1.3264,1.3418,50162.0],["1981-06-22",1.3418,1.3572,1.311,1.3264,162465.0],["1981-06-23",1.3264,1.3804,1.3033,1.3804,96581.0],["1981-06-24",1.365,1.365,1.3341,1.3418,42675.0],["1981-06-25",1.3418,1.3804,1.3187,1.365,66633.0],["1981-06-26",1.365,1.3804,1.365,1.3727,31445.0],["1981-06-29",1.3727,1.3727,1.3341,1.3418,25455.0],["1981-06-30",1.3418,1.3418,1.3187,1.3187,23209.0],["1981-07-01",1.311,1.311,1.3033,1.3033,20215.0],["1981-07-02",1.3033,1.311,1.2801,1.2801,31445.0],["1981-07-06",1.2801,1.2955,1.257,1.2724,23209.0],["1981-07-07",1.2724,1.2878,1.2416,1.2724,26953.0],["1981-07-08",1.2724,1.2955,1.2493,1.2801,61392.0],["1981-07-09",1.2801,1.2955,1.257,1.2955,62890.0],["1981-07-10",1.311,1.3418,1.311,1.3418,62890.0],["1981-07-13",1.3418,1.3495,1.3418,1.3495,21712.0],["1981-07-14",1.3495,1.3572,1.3341,1.3572,38183.0],["1981-07-15",1.3572,1.3804,1.3418,1.365,83104.0],["1981-07-16",1.365,1.3804,1.3572,1.3804,41178.0],["1981-07-17",1.3804,1.3804,1.365,1.3804,50162.0],["1981-07-20",1.3804,1.3881,1.3572,1.365,14225.0],["1981-07-21",1.3495,1.3495,1.3495,1.3495,8236.0],["1981-07-22",1.3495,1.3572,1.3264,1.3341,68131.0],["1981-07-23",1.3341,1.3341,1.311,1.3187,32942.0],["1981-07-24",1.3187,1.3418,1.311,1.3264,28450.0],["1981-07-27",1.3264,1.3572,1.3187,1.3264,34440.0],["1981-07-28",1.3264,1.365,1.3264,1.365,39680.0],["1981-07-29",1.3495,1.3495,1.3264,1.3418,53157.0],["1981-07-30",1.3418,1.3495,1.3264,1.3495,14974.0],["1981-07-31",1.3572,1.365,1.3572,1.3572,12728.0],["1981-08-03",1.3572,1.3572,1.3418,1.3418,11979.0],["1981-08-04",1.3418,1.3418,1.3033,1.3033,43424.0],["1981-08-05",1.311,1.3495,1.311,1.3341,25455.0],["1981-08-06",1.3341,1.3341,1.3033,1.311,18717.0],["1981-08-07",1.311,1.3341,1.311,1.3187,11979.0],["1981-08-10",1.3187,1.3341,1.311,1.3187,9733.0],["1981-08-11",1.3187,1.3187,1.2878,1.3187,131020.0],["1981-08-12",1.3187,1.3187,1.3033,1.3033,25455.0],["1981-08-13",1.3033,1.311,1.3033,1.3033,26204.0],["1981-08-14",1.3033,1.311,1.2955,1.2955,72623.0],["1981-08-17",1.2878,1.2878,1.2184,1.2339,86099.0],["1981-08-18",1.2339,1.2647,1.2261,1.2416,63638.0],["1981-08-19",1.2416,1.2493,1.2339,1.2339,54654.0],["1981-08-20",1.2339,1.257,1.2339,1.257,11230.0],["1981-08-21",1.257,1.257,1.2339,1.2493,28450.0],["1981-08-24",1.2493,1.2493,1.1799,1.1799,57649.0],["1981-08-25",1.1645,1.1645,1.1182,1.1645,89094.0],["1981-08-26",1.1645,1.1645,1.1413,1.1567,27701.0],["1981-08-27",1.1567,1.1722,1.1567,1.1567,30696.0],["1981-08-28",1.1567,1.1645,1.1336,1.1645,47167.0],["1981-08-31",1.1645,1.1876,1.149,1.149,20963.0],["1981-09-01",1.149,1.1876,1.1413,1.1722,18717.0],["1981-09-02",1.1722,1.1876,1.1567,1.1799,30696.0],["1981-09-03",1.1722,1.1722,1.1413,1.1413,19466.0],["1981-09-04",1.1413,1.1645,1.1413,1.1567,32942.0],["1981-09-08",1.1567,1.1567,1.1259,1.1259,165460.0],["1981-09-09",1.1336,1.149,1.1336,1.149,18717.0],["1981-09-10",1.149,1.1876,1.1413,1.1413,35937.0],["1981-09-11",1.1567,1.1722,1.1567,1.1645,12728.0],["1981-09-14",1.1645,1.1722,1.1336,1.1336,19466.0],["1981-09-15",1.1336,1.1413,1.1182,1.1182,62141.0],["1981-09-16",1.1182,1.1182,1.0796,1.0796,81607.0],["1981-09-17",1.0796,1.095,1.0488,1.0488,51659.0],["1981-09-18",1.0488,1.0565,1.0488,1.0565,31445.0],["1981-09-21",1.0565,1.0796,1.0411,1.0411,44173.0],["1981-09-22",1.0411,1.0565,1.0411,1.0488,80110.0],["1981-09-23",1.0334,1.0334,0.9871,1.0102,41178.0],["1981-09-24",1.0102,1.0179,0.9485,0.9639,89843.0],["1981-09-25",0.9639,0.9717,0.8945,0.9717,221612.0],["1981-09-28",0.9717,1.0025,0.9331,0.9948,82356.0],["1981-09-29",0.9948,1.0025,0.9794,1.0025,137759.0],["1981-09-30",1.0025,1.0488,0.9948,1.0411,518092.0],["1981-10-01",1.0488,1.0719,1.0488,1.0719,27701.0],["1981-10-02",1.0719,1.0873,1.0642,1.0796,37434.0],["1981-10-05",1.0873,1.1259,1.0873,1.1182,26204.0],["1981-10-06",1.1105,1.1105,1.1028,1.1105,21712.0],["1981-10-07",1.1105,1.1182,1.095,1.095,11979.0],["1981-10-08",1.1105,1.1259,1.1105,1.1182,242575.0],["1981-10-09",1.1259,1.1413,1.1259,1.1259,19466.0],["1981-10-12",1.1336,1.1413,1.1336,1.1336,15722.0],["1981-10-13",1.1336,1.1413,1.1259,1.1259,26953.0],["1981-10-14",1.1259,1.1413,1.1259,1.1413,6738.0],["1981-10-15",1.1413,1.1413,1.1182,1.1259,95083.0],["1981-10-16",1.1259,1.1336,1.1105,1.1182,44173.0],["1981-10-19",1.1105,1.1105,1.0873,1.0873,163214.0],["1981-10-20",1.0873,1.1105,1.0719,1.1105,38932.0],["1981-10-21",1.095,1.095,1.0796,1.0796,20215.0],["1981-10-22",1.0796,1.095,1.0796,1.095,20963.0],["1981-10-23",1.095,1.1105,1.0873,1.0873,29199.0],["1981-10-26",1.095,1.1105,1.095,1.1028,26953.0],["1981-10-27",1.1028,1.1105,1.095,1.1105,6738.0],["1981-10-28",1.1182,1.1336,1.1182,1.1259,33691.0],["1981-10-29",1.1259,1.1259,1.1028,1.1182,70377.0],["1981-10-30",1.1259,1.1413,1.1259,1.1413,24707.0],["1981-11-02",1.1413,1.1413,1.1182,1.1182,98078.0],["1981-11-03",1.1182,1.1413,1.1182,1.1413,244821.0],["1981-11-04",1.1413,1.149,1.1182,1.1413,28450.0],["1981-11-05",1.1413,1.1567,1.1413,1.1413,21712.0],["1981-11-06",1.149,1.1645,1.149,1.149,38183.0],["1981-11-09",1.1645,1.1953,1.1645,1.1876,29199.0],["1981-11-10",1.1953,1.2261,1.1953,1.2261,77115.0],["1981-11-11",1.2261,1.2647,1.2184,1.2647,38932.0],["1981-11-12",1.2878,1.3187,1.2878,1.2878,78612.0],["1981-11-13",1.2955,1.3341,1.2955,1.3187,38932.0],["1981-11-16",1.311,1.311,1.2647,1.2647,63638.0],["1981-11-17",1.2647,1.2801,1.2647,1.2647,10482.0],["1981-11-18",1.2647,1.2647,1.2339,1.2416,24707.0],["1981-11-19",1.2416,1.2493,1.203,1.203,12728.0],["1981-11-20",1.203,1.2261,1.1876,1.2107,92089.0],["1981-11-23",1.2184,1.2416,1.2184,1.2184,14974.0],["1981-11-24",1.2184,1.2261,1.1799,1.1799,45670.0],["1981-11-25",1.1799,1.1953,1.1799,1.1876,50911.0],["1981-11-27",1.1876,1.2184,1.1799,1.2184,23209.0],["1981-11-30",1.2184,1.2339,1.203,1.2184,18717.0],["1981-12-01",1.2107,1.2107,1.203,1.203,46419.0],["1981-12-02",1.1953,1.1953,1.1567,1.1645,44921.0],["1981-12-03",1.1645,1.1799,1.149,1.1722,47916.0],["1981-12-04",1.1722,1.1799,1.1567,1.1645,157973.0],["1981-12-07",1.1645,1.1876,1.1645,1.1799,20215.0],["1981-12-08",1.1799,1.1953,1.1722,1.1799,37434.0],["1981-12-09",1.1876,1.2261,1.1876,1.2184,45670.0],["1981-12-10",1.2184,1.2339,1.203,1.203,19466.0],["1981-12-11",1.203,1.2416,1.1876,1.2184,36686.0],["1981-12-14",1.2184,1.2184,1.1953,1.1953,31445.0],["1981-12-15",1.1953,1.2261,1.1953,1.2261,43424.0],["1981-12-16",1.2261,1.257,1.2107,1.257,51659.0],["1981-12-17",1.257,1.2801,1.2339,1.2647,35937.0],["1981-12-18",1.2647,1.3187,1.2647,1.3187,50911.0],["1981-12-21",1.3187,1.3881,1.3033,1.3727,53157.0],["1981-12-22",1.3881,1.4189,1.3881,1.4112,68879.0],["1981-12-23",1.4035,1.4035,1.3727,1.3727,60644.0],["1981-12-24",1.365,1.365,1.3341,1.3341,23958.0],["1981-12-28",1.3418,1.365,1.3418,1.3572,11979.0],["1981-12-29",1.3572,1.3881,1.3495,1.3572,47916.0],["1981-12-30",1.365,1.4035,1.365,1.3958,31445.0],["1981-12-31",1.3958,1.4575,1.3958,1.4266,50911.0],["1982-01-04",1.4266,1.5115,1.4266,1.4806,71874.0],["1982-01-05",1.4806,1.496,1.4266,1.4344,106314.0],["1982-01-06",1.4344,1.4344,1.3804,1.4112,62890.0],["1982-01-07",1.4112,1.4266,1.4035,1.4189,38932.0],["1982-01-08",1.4266,1.4498,1.4266,1.4344,33691.0],["1982-01-11",1.4266,1.4266,1.3958,1.4035,65136.0],["1982-01-12",1.3958,1.3958,1.3418,1.3495,137759.0],["1982-01-13",1.3495,1.3727,1.3418,1.3572,84602.0],["1982-01-14",1.3572,1.3804,1.3495,1.365,16471.0],["1982-01-15",1.365,1.3804,1.3418,1.3572,75617.0],["1982-01-18",1.3572,1.3804,1.3495,1.365,48665.0],["1982-01-19",1.3727,1.3881,1.3727,1.3881,124282.0],["1982-01-20",1.3881,1.3881,1.3804,1.3881,13476.0],["1982-01-21",1.3881,1.3958,1.3804,1.3958,21712.0],["1982-01-22",1.3958,1.4112,1.3958,1.4112,38932.0],["1982-01-25",1.4112,1.4189,1.3881,1.4189,77115.0],["1982-01-26",1.4189,1.4189,1.3958,1.3958,20215.0],["1982-01-27",1.3958,1.4112,1.3958,1.3958,5990.0],["1982-01-28",1.3958,1.4189,1.3881,1.4035,145994.0],["1982-01-29",1.4035,1.4189,1.4035,1.4035,36686.0],["1982-02-01",1.4035,1.4112,1.3958,1.4112,9733.0],["1982-02-02",1.4112,1.4112,1.3958,1.4112,10482.0],["1982-02-03",1.4035,1.4035,1.3804,1.3881,41927.0],["1982-02-04",1.3881,1.4112,1.3572,1.3572,160968.0],["1982-02-05",1.3572,1.3572,1.3572,1.3572,20215.0],["1982-02-08",1.3495,1.3495,1.3264,1.3264,51659.0],["1982-02-09",1.3187,1.3187,1.2955,1.2955,56152.0],["1982-02-10",1.2801,1.2801,1.257,1.2647,10482.0],["1982-02-11",1.2493,1.2493,1.2261,1.2261,15722.0],["1982-02-12",1.2261,1.2339,1.2261,1.2339,14225.0],["1982-02-16",1.2261,1.2261,1.2107,1.2107,1497.0],["1982-02-17",1.2107,1.2416,1.2107,1.2107,83853.0],["1982-02-18",1.2107,1.2107,1.203,1.203,5241.0],["1982-02-19",1.203,1.2184,1.203,1.2107,20215.0],["1982-02-22",1.2107,1.2339,1.1876,1.1876,26953.0],["1982-02-23",1.1953,1.2107,1.1953,1.2107,23209.0],["1982-02-24",1.2107,1.2184,1.203,1.2184,25455.0],["1982-02-25",1.2184,1.2261,1.2107,1.2261,5990.0],["1982-02-26",1.2261,1.2261,1.2107,1.2107,20963.0],["1982-03-01",1.2628,1.2628,1.2049,1.2628,32942.0],["1982-03-02",1.2531,1.2917,1.2531,1.2917,56900.0],["1982-03-03",1.2917,1.2917,1.2724,1.2724,14974.0],["1982-03-04",1.2724,1.2917,1.2339,1.2339,29948.0],["1982-03-05",1.2339,1.2531,1.2339,1.2531,18567.0],["1982-03-08",1.2531,1.2917,1.2435,1.2531,44921.0],["1982-03-09",1.2531,1.2724,1.2339,1.2435,34739.0],["1982-03-10",1.2435,1.2435,1.2339,1.2339,4792.0],["1982-03-11",1.2339,1.2339,1.2146,1.2339,15573.0],["1982-03-12",1.2049,1.2049,1.2049,1.2049,2995.0],["1982-03-15",1.176,1.176,1.1182,1.1471,63489.0],["1982-03-16",1.1471,1.176,1.1375,1.1375,15573.0],["1982-03-17",1.1375,1.1567,1.0989,1.0989,47317.0],["1982-03-18",1.0989,1.1182,1.0893,1.1182,5990.0],["1982-03-19",1.1182,1.1182,1.0893,1.1182,38333.0],["1982-03-22",1.1182,1.1375,1.0989,1.1375,18567.0],["1982-03-23",1.1375,1.176,1.1375,1.1567,15573.0],["1982-03-24",1.1567,1.1567,1.1375,1.1375,10182.0],["1982-03-25",1.1375,1.2339,1.1375,1.2339,124582.0],["1982-03-26",1.2339,1.2339,1.2049,1.2146,9583.0],["1982-03-29",1.2146,1.2339,1.1857,1.1857,15573.0],["1982-03-30",1.1857,1.2049,1.176,1.176,1198.0],["1982-03-31",1.176,1.2049,1.176,1.176,10182.0],["1982-04-01",1.1857,1.2049,1.1857,1.1857,1198.0],["1982-04-02",1.1857,1.2049,1.1857,1.1857,10182.0],["1982-04-05",1.1857,1.2146,1.176,1.176,20963.0],["1982-04-06",1.176,1.1857,1.176,1.176,3594.0],["1982-04-07",1.176,1.2049,1.176,1.176,11979.0],["1982-04-08",1.176,1.176,1.176,1.176,4193.0],["1982-04-12",1.176,1.1857,1.176,1.176,4193.0],["1982-04-13",1.176,1.2049,1.176,1.176,5391.0],["1982-04-14",1.176,1.1857,1.176,1.1857,5391.0],["1982-04-15",1.1857,1.1857,1.176,1.1857,6588.0],["1982-04-16",1.1857,1.1857,1.176,1.1857,4792.0],["1982-04-19",1.1857,1.1857,1.176,1.1857,10781.0],["1982-04-20",1.1857,1.1857,1.176,1.1857,10182.0],["1982-04-21",1.176,1.176,1.1567,1.1567,4792.0],["1982-04-22",1.1567,1.1567,1.1471,1.1471,35338.0],["1982-04-23",1.1471,1.176,1.1375,1.176,104217.0],["1982-04-26",1.176,1.2049,1.176,1.1857,74270.0],["1982-04-27",1.1857,1.1857,1.176,1.176,5391.0],["1982-04-28",1.176,1.176,1.1567,1.176,5990.0],["1982-04-29",1.1471,1.1471,1.1182,1.1182,33541.0],["1982-04-30",1.1182,1.1375,1.1182,1.1375,4193.0],["1982-05-03",1.1375,1.1471,1.1375,1.1471,5990.0],["1982-05-04",1.1471,1.176,1.1375,1.176,5391.0],["1982-05-05",1.1567,1.1567,1.1375,1.1567,5391.0],["1982-05-06",1.1567,1.176,1.1471,1.176,35338.0],["1982-05-07",1.176,1.176,1.1375,1.1375,38932.0],["1982-05-10",1.1375,1.1471,1.1182,1.1471,10781.0],["1982-05-11",1.1471,1.1471,1.1375,1.1375,144946.0],["1982-05-12",1.1375,1.1471,1.1375,1.1375,14375.0],["1982-05-13",1.1375,1.1471,1.1375,1.1375,6588.0],["1982-05-14",1.1375,1.1471,1.1375,1.1375,34739.0],["1982-05-17",1.1375,1.1375,1.1375,1.1375,17370.0],["1982-05-18",1.1375,1.1375,1.1375,1.1375,22760.0],["1982-05-19",1.1375,1.1375,1.1375,1.1375,8984.0],["1982-05-20",1.1375,1.1375,1.1182,1.1182,13776.0],["1982-05-21",1.1182,1.1182,1.0893,1.0989,17370.0],["1982-05-24",1.0989,1.1182,1.0893,1.1182,13177.0],["1982-05-25",1.1182,1.1182,1.0893,1.0893,13776.0],["1982-05-26",1.0893,1.0893,1.07,1.07,9583.0],["1982-05-27",1.07,1.0893,1.0603,1.07,20364.0],["1982-05-28",1.0603,1.0603,1.0314,1.0603,26953.0],["1982-06-01",1.0603,1.0603,1.0603,1.0603,10182.0],["1982-06-02",1.0603,1.0603,1.0411,1.0603,19166.0],["1982-06-03",1.0603,1.0603,1.0411,1.0603,9583.0],["1982-06-04",1.0603,1.0603,1.0603,1.0603,6588.0],["1982-06-07",1.0603,1.0603,1.0411,1.0411,17370.0],["1982-06-08",1.0411,1.0603,1.0314,1.0314,24557.0],["1982-06-09",1.0314,1.0603,1.0314,1.0314,13776.0],["1982-06-10",1.0314,1.07,1.0218,1.0603,26354.0],["1982-06-11",1.0603,1.0893,1.0603,1.07,64088.0],["1982-06-14",1.07,1.0893,1.0411,1.0411,29948.0],["1982-06-15",1.0411,1.0603,1.0314,1.0603,6588.0],["1982-06-16",1.0603,1.0603,1.0314,1.0314,49713.0],["1982-06-17",1.0314,1.0411,1.0121,1.0121,20963.0],["1982-06-18",1.0121,1.0121,1.0121,1.0121,4792.0],["1982-06-21",1.0121,1.0121,1.0025,1.0025,15573.0],["1982-06-22",1.0121,1.0218,1.0121,1.0218,18567.0],["1982-06-23",1.0218,1.0411,1.0121,1.0314,11979.0],["1982-06-24",1.0314,1.0411,1.0025,1.0025,62890.0],["1982-06-25",1.0025,1.0218,0.9543,0.9736,94634.0],["1982-06-28",0.9736,1.0025,0.9736,0.9832,20963.0],["1982-06-29",1.0025,1.0603,1.0025,1.0603,108410.0],["1982-06-30",1.0603,1.07,1.0603,1.07,55103.0],["1982-07-01",1.0893,1.0989,1.0893,1.0989,16771.0],["1982-07-02",1.0989,1.0989,1.0893,1.0989,26953.0],["1982-07-06",1.0989,1.1182,1.0989,1.0989,11979.0],["1982-07-07",1.0989,1.0989,1.0893,1.0893,11979.0],["1982-07-08",1.0893,1.0989,1.0893,1.0989,8385.0],["1982-07-09",1.1182,1.1182,1.1182,1.1182,20364.0],["1982-07-12",1.1182,1.1375,1.1182,1.1375,29349.0],["1982-07-13",1.1471,1.1857,1.1471,1.1857,45520.0],["1982-07-14",1.1857,1.1857,1.176,1.1857,59296.0],["1982-07-15",1.2049,1.2146,1.2049,1.2049,10781.0],["1982-07-16",1.2049,1.2146,1.2049,1.2146,10182.0],["1982-07-19",1.2339,1.2435,1.2339,1.2339,25156.0],["1982-07-20",1.2339,1.2531,1.2339,1.2435,10182.0],["1982-07-21",1.2435,1.2531,1.2435,1.2435,7786.0],["1982-07-22",1.2435,1.2531,1.2435,1.2531,9583.0],["1982-07-23",1.2435,1.2435,1.2339,1.2435,10182.0],["1982-07-26",1.2435,1.2531,1.2146,1.2531,42525.0],["1982-07-27",1.2531,1.2531,1.2435,1.2435,2995.0],["1982-07-28",1.2435,1.2531,1.2049,1.2049,17370.0],["1982-07-29",1.2049,1.2146,1.1857,1.1857,21562.0],["1982-07-30",1.1857,1.2049,1.1471,1.1471,28151.0],["1982-08-02",1.1471,1.176,1.1471,1.176,6588.0],["1982-08-03",1.176,1.1857,1.1471,1.1567,13177.0],["1982-08-04",1.1567,1.176,1.1567,1.1567,11979.0],["1982-08-05",1.1567,1.176,1.1567,1.176,5391.0],["1982-08-06",1.1567,1.1567,1.1471,1.1471,42525.0],["1982-08-09",1.1471,1.1471,1.1375,1.1375,10182.0],["1982-08-10",1.1375,1.1375,1.1375,1.1375,15573.0],["1982-08-11",1.1375,1.1375,1.0893,1.1182,45520.0],["1982-08-12",1.1375,1.1375,1.1375,1.1375,1198.0],["1982-08-13",1.1182,1.1182,1.1182,1.1182,22161.0],["1982-08-16",1.1182,1.1375,1.0989,1.1182,19166.0],["1982-08-17",1.1182,1.1182,1.07,1.1182,41927.0],["1982-08-18",1.1182,1.1471,1.1182,1.1182,34739.0],["1982-08-19",1.1182,1.1375,1.1182,1.1182,13177.0],["1982-08-20",1.1182,1.1375,1.1182,1.1375,17370.0],["1982-08-23",1.1375,1.1471,1.1182,1.1471,54504.0],["1982-08-24",1.1471,1.1857,1.1471,1.1857,41328.0],["1982-08-25",1.2049,1.2435,1.2049,1.2435,25156.0],["1982-08-26",1.2435,1.2531,1.2339,1.2339,22760.0],["1982-08-27",1.2339,1.2339,1.2049,1.2339,48515.0],["1982-08-30",1.2339,1.2339,1.2339,1.2339,4193.0],["1982-08-31",1.2339,1.2531,1.2339,1.2339,83254.0],["1982-09-01",1.2339,1.2339,1.1857,1.1857,17370.0],["1982-09-02",1.1857,1.2049,1.1471,1.176,212028.0],["1982-09-03",1.2049,1.2339,1.2049,1.2146,117394.0],["1982-09-07",1.2146,1.2339,1.2049,1.2339,32942.0],["1982-09-08",1.2339,1.2339,1.2049,1.2049,10182.0],["1982-09-09",1.2049,1.2339,1.2049,1.2339,35338.0],["1982-09-10",1.2339,1.2435,1.2049,1.2049,19166.0],["1982-09-13",1.2049,1.2339,1.2049,1.2049,63489.0],["1982-09-14",1.2049,1.2146,1.2049,1.2049,26953.0],["1982-09-15",1.2049,1.2339,1.2049,1.2049,21562.0],["1982-09-16",1.2049,1.2531,1.2049,1.2339,52109.0],["1982-09-17",1.2339,1.2531,1.2339,1.2531,33541.0],["1982-09-20",1.2531,1.2531,1.2339,1.2531,23958.0],["1982-09-21",1.2531,1.2917,1.2339,1.2917,71874.0],["1982-09-22",1.3013,1.4074,1.3013,1.3881,101223.0],["1982-09-23",1.3784,1.3784,1.3495,1.3688,49114.0],["1982-09-24",1.3688,1.4074,1.3495,1.4074,52708.0],["1982-09-27",1.4074,1.4074,1.3784,1.3784,72473.0],["1982-09-28",1.3784,1.4074,1.3592,1.3784,30546.0],["1982-09-29",1.3784,1.3784,1.3592,1.3688,58098.0],["1982-09-30",1.3688,1.3688,1.3495,1.3592,19166.0],["1982-10-01",1.3592,1.3784,1.3399,1.3688,49114.0],["1982-10-04",1.3688,1.3688,1.3302,1.3592,25156.0],["1982-10-05",1.3495,1.3495,1.3206,1.3399,60494.0],["1982-10-06",1.3399,1.3592,1.3302,1.3592,20963.0],["1982-10-07",1.3592,1.3784,1.3399,1.3688,27552.0],["1982-10-08",1.3688,1.3688,1.3399,1.3399,25156.0],["1982-10-11",1.3592,1.4074,1.3592,1.4074,63489.0],["1982-10-12",1.4074,1.4074,1.3688,1.3881,70676.0],["1982-10-13",1.3881,1.4074,1.3688,1.4074,53307.0],["1982-10-14",1.4074,1.4074,1.3881,1.3881,14375.0],["1982-10-15",1.3881,1.4074,1.3688,1.4074,59296.0],["1982-10-18",1.4074,1.4266,1.3881,1.4266,58098.0],["1982-10-19",1.4266,1.4266,1.3592,1.3784,89843.0],["1982-10-20",1.3784,1.3881,1.3784,1.3881,11979.0],["1982-10-21",1.3881,1.4074,1.3784,1.3784,10182.0],["1982-10-22",1.3784,1.4074,1.3688,1.3881,62890.0],["1982-10-25",1.3784,1.3784,1.3495,1.3592,30546.0],["1982-10-26",1.3592,1.3784,1.3495,1.3495,27552.0],["1982-10-27",1.3495,1.3688,1.3495,1.3592,10182.0],["1982-10-28",1.3688,1.3784,1.3688,1.3688,3594.0],["1982-10-29",1.3688,1.4074,1.3688,1.3784,24557.0],["1982-11-01",1.3784,1.4363,1.3688,1.4074,75468.0],["1982-11-02",1.4363,1.4941,1.4363,1.4748,112004.0],["1982-11-03",1.4748,1.5327,1.4556,1.523,59895.0],["1982-11-04",1.523,1.5327,1.5038,1.523,54504.0],["1982-11-05",1.523,1.5327,1.5038,1.5327,43723.0],["1982-11-08",1.5327,1.5712,1.523,1.5712,85051.0],["1982-11-09",1.5712,1.5712,1.5327,1.552,142550.0],["1982-11-10",1.552,1.5616,1.5038,1.523,64088.0],["1982-11-11",1.5327,1.5712,1.5327,1.5712,55103.0],["1982-11-12",1.5712,1.5905,1.552,1.5616,113801.0],["1982-11-15",1.5616,1.6002,1.5616,1.5712,58098.0],["1982-11-16",1.552,1.552,1.4941,1.4941,74270.0],["1982-11-17",1.523,1.552,1.523,1.5327,274918.0],["1982-11-18",1.5327,1.5327,1.5038,1.523,25156.0],["1982-11-19",1.523,1.523,1.4748,1.4941,22760.0],["1982-11-22",1.4941,1.5038,1.4845,1.5038,31744.0],["1982-11-23",1.5038,1.523,1.4941,1.523,81457.0],["1982-11-24",1.523,1.523,1.4845,1.4845,41328.0],["1982-11-26",1.4941,1.523,1.4941,1.523,19166.0],["1982-11-29",1.523,1.523,1.4941,1.523,45520.0],["1982-11-30",1.523,1.523,1.4845,1.5038,27552.0],["1982-12-01",1.5038,1.523,1.4748,1.523,88046.0],["1982-12-02",1.523,1.523,1.4845,1.4941,44322.0],["1982-12-03",1.5038,1.523,1.5038,1.523,34739.0],["1982-12-06",1.523,1.5327,1.5038,1.5327,67681.0],["1982-12-07",1.5327,1.552,1.523,1.523,37734.0],["1982-12-08",1.523,1.552,1.5038,1.552,38333.0],["1982-12-09",1.552,1.5712,1.5327,1.5712,42525.0],["1982-12-10",1.5712,1.5712,1.552,1.552,17370.0],["1982-12-13",1.552,1.5616,1.5327,1.5327,191664.0],["1982-12-14",1.5327,1.552,1.5327,1.552,27552.0],["1982-12-15",1.552,1.5712,1.552,1.552,54504.0],["1982-12-16",1.552,1.5616,1.523,1.523,42525.0],["1982-12-17",1.5327,1.552,1.5327,1.552,63489.0],["1982-12-20",1.552,1.552,1.5327,1.5327,20364.0],["1982-12-21",1.5327,1.552,1.523,1.5327,37734.0],["1982-12-22",1.552,1.6387,1.552,1.6002,131170.0],["1982-12-23",1.6002,1.6773,1.6002,1.6773,101822.0],["1982-12-27",1.6773,1.6773,1.6484,1.6773,25156.0],["1982-12-28",1.6773,1.6773,1.6194,1.6387,35338.0],["1982-12-29",1.6484,1.6676,1.6484,1.6676,47317.0],["1982-12-30",1.6676,1.6676,1.6387,1.6484,26354.0],["1982-12-31",1.6484,1.6484,1.6194,1.6387,37135.0],["1983-01-03",1.6387,1.6387,1.6002,1.6002,71275.0],["1983-01-04",1.6002,1.6002,1.5712,1.5905,41927.0],["1983-01-05",1.5905,1.6387,1.5712,1.6098,47317.0],["1983-01-06",1.6194,1.6676,1.6194,1.6676,49713.0],["1983-01-07",1.6676,1.6869,1.6002,1.6484,47317.0],["1983-01-10",1.6484,1.6676,1.6387,1.6484,150935.0],["1983-01-11",1.6676,1.6869,1.6676,1.6676,76666.0],["1983-01-12",1.6676,1.6773,1.6387,1.6676,38932.0],["1983-01-13",1.6676,1.6676,1.6194,1.6194,52109.0],["1983-01-14",1.6194,1.6676,1.6194,1.6387,22760.0],["1983-01-17",1.6387,1.6676,1.6098,1.6484,143149.0],["1983-01-18",1.6484,1.6676,1.6387,1.6484,38932.0],["1983-01-19",1.6484,1.6966,1.6387,1.6773,151534.0],["1983-01-20",1.6773,1.6869,1.6676,1.6676,33541.0],["1983-01-21",1.6676,1.6773,1.6676,1.6773,35338.0],["1983-01-24",1.6676,1.6676,1.6098,1.6194,59296.0],["1983-01-25",1.6194,1.6484,1.6098,1.6484,20364.0],["1983-01-26",1.6541,1.7284,1.6117,1.7284,46283.0],["1983-01-27",1.7284,1.8238,1.7178,1.792,78953.0],["1983-01-28",1.8238,1.8662,1.8238,1.845,49005.0],["1983-01-31",1.845,1.898,1.8238,1.898,176963.0],["1983-02-01",1.898,1.898,1.845,1.845,48461.0],["1983-02-02",1.845,1.845,1.7814,1.7814,38115.0],["1983-02-03",1.7814,1.8344,1.7814,1.7814,26136.0],["1983-02-04",1.7814,1.792,1.7602,1.7602,47372.0],["1983-02-07",1.7602,1.7602,1.7072,1.7072,81675.0],["1983-02-08",1.7072,1.7284,1.6859,1.7072,29948.0],["1983-02-09",1.7072,1.7072,1.6753,1.6753,22869.0],["1983-02-10",1.6753,1.7178,1.6647,1.7178,66974.0],["1983-02-11",1.7178,1.7284,1.6647,1.7072,77319.0],["1983-02-14",1.7072,1.7072,1.6859,1.7072,24503.0],["1983-02-15",1.7072,1.7178,1.6753,1.6859,38115.0],["1983-02-16",1.6859,1.7072,1.6753,1.6859,41382.0],["1983-02-17",1.6859,1.7072,1.6753,1.6753,33215.0],["1983-02-18",1.6753,1.7072,1.6647,1.6647,38115.0],["1983-02-22",1.6541,1.6541,1.6117,1.6435,50094.0],["1983-02-23",1.6541,1.7072,1.6541,1.6753,49005.0],["1983-02-24",1.6753,1.7072,1.6753,1.6859,29403.0],["1983-02-25",1.6859,1.7072,1.6647,1.6647,33759.0],["1983-02-28",1.6647,1.6753,1.6647,1.6647,9257.0],["1983-03-01",1.6647,1.6753,1.6647,1.6753,21780.0],["1983-03-02",1.6753,1.7178,1.6541,1.6753,83309.0],["1983-03-03",1.6753,1.6859,1.6647,1.6647,17424.0],["1983-03-04",1.6647,1.6753,1.6647,1.6753,15246.0],["1983-03-07",1.6753,1.7072,1.6647,1.7072,47372.0],["1983-03-08",1.7072,1.7072,1.6329,1.6435,74597.0],["1983-03-09",1.6435,1.6753,1.6329,1.6647,29403.0],["1983-03-10",1.6753,1.7284,1.6753,1.7284,35393.0],["1983-03-11",1.7284,1.7602,1.7178,1.7284,54450.0],["1983-03-14",1.7284,1.7496,1.6859,1.7284,32126.0],["1983-03-15",1.7284,1.7602,1.7284,1.7602,35393.0],["1983-03-16",1.7602,1.7602,1.7284,1.7284,33759.0],["1983-03-17",1.7284,1.7496,1.7072,1.7072,33759.0],["1983-03-18",1.6859,1.6859,1.6647,1.6647,27225.0],["1983-03-21",1.6647,1.7178,1.6329,1.6541,41927.0],["1983-03-22",1.6541,1.6753,1.6435,1.6753,38115.0],["1983-03-23",1.6753,1.6753,1.6329,1.6753,52817.0],["1983-03-24",1.6753,1.6753,1.6541,1.6753,42471.0],["1983-03-25",1.6753,1.6753,1.6647,1.6753,28314.0],["1983-03-28",1.6753,1.6753,1.6435,1.6647,25047.0],["1983-03-29",1.6647,1.6647,1.6117,1.6329,101822.0],["1983-03-30",1.6329,1.6647,1.6117,1.6541,168795.0],["1983-03-31",1.6541,1.6753,1.6541,1.6753,40838.0],["1983-04-04",1.6753,1.6753,1.6647,1.6647,29403.0],["1983-04-05",1.6647,1.6753,1.6647,1.6647,33759.0],["1983-04-06",1.6647,1.6753,1.6541,1.6541,65340.0],["1983-04-07",1.6541,1.6647,1.6541,1.6647,33759.0],["1983-04-08",1.6647,1.6647,1.6541,1.6647,24503.0],["1983-04-11",1.6647,1.6647,1.6541,1.6647,40293.0],["1983-04-12",1.6647,1.6753,1.6647,1.6647,32126.0],["1983-04-13",1.6647,1.7284,1.6647,1.7072,58262.0],["1983-04-14",1.7072,1.7178,1.6859,1.7072,22869.0],["1983-04-15",1.7072,1.7284,1.6859,1.7178,47916.0],["1983-04-18",1.7178,1.7284,1.6647,1.6859,40293.0],["1983-04-19",1.6647,1.6647,1.6435,1.6541,59895.0],["1983-04-20",1.6541,1.6859,1.6435,1.6753,35393.0],["1983-04-21",1.6753,1.7072,1.6647,1.7072,44649.0],["1983-04-22",1.7072,1.7602,1.6859,1.7602,140481.0],["1983-04-25",1.7602,1.8238,1.7284,1.7602,89843.0],["1983-04-26",1.7602,1.792,1.7602,1.792,44649.0],["1983-04-27",1.792,1.8662,1.792,1.8238,104544.0],["1983-04-28",1.8238,1.845,1.792,1.8238,34848.0],["1983-04-29",1.845,1.8768,1.845,1.8662,61529.0],["1983-05-02",1.8662,1.898,1.8662,1.898,63707.0],["1983-05-03",1.898,1.9086,1.8768,1.8768,42471.0],["1983-05-04",1.8662,1.8662,1.8344,1.845,17424.0],["1983-05-05",1.845,1.8768,1.845,1.8662,68607.0],["1983-05-06",1.8662,1.8768,1.845,1.8662,26136.0],["1983-05-09",1.8662,1.8662,1.8344,1.8344,40293.0],["1983-05-10",1.8344,1.845,1.8238,1.845,36482.0],["1983-05-11",1.845,1.8662,1.8026,1.8238,29403.0],["1983-05-12",1.8238,1.8344,1.792,1.8344,15791.0],["1983-05-13",1.8344,1.845,1.8026,1.845,17424.0],["1983-05-16",1.845,1.845,1.7814,1.7814,35393.0],["1983-05-17",1.7814,1.8238,1.7814,1.7814,32126.0],["1983-05-18",1.792,1.845,1.792,1.8344,37571.0],["1983-05-19",1.8344,1.8662,1.8344,1.845,29403.0],["1983-05-20",1.845,1.845,1.8238,1.8344,53361.0],["1983-05-23",1.8344,1.845,1.7602,1.8238,44649.0],["1983-05-24",1.8238,1.845,1.8238,1.845,11979.0],["1983-05-25",1.845,1.845,1.7814,1.792,41382.0],["1983-05-26",1.792,1.8026,1.7602,1.7814,27770.0],["1983-05-27",1.7814,1.792,1.7602,1.792,39204.0],["1983-05-31",1.792,1.8026,1.7496,1.7602,157905.0],["1983-06-01",1.7602,1.7602,1.6859,1.7284,74597.0],["1983-06-02",1.7284,1.7602,1.7284,1.7602,40293.0],["1983-06-03",1.7602,1.7602,1.7284,1.7284,29948.0],["1983-06-06",1.7178,1.7178,1.6647,1.6647,47916.0],["1983-06-07",1.6647,1.7284,1.6647,1.7072,32126.0],["1983-06-08",1.7072,1.7072,1.6753,1.6753,26136.0],["1983-06-09",1.6753,1.7072,1.6647,1.7072,8168.0],["1983-06-10",1.6859,1.6859,1.6647,1.6753,15246.0],["1983-06-13",1.6859,1.7284,1.6859,1.7072,64251.0],["1983-06-14",1.7072,1.7284,1.6859,1.7284,158994.0],["1983-06-15",1.7284,1.7814,1.7178,1.7602,168251.0],["1983-06-16",1.7602,1.845,1.7496,1.8238,168795.0],["1983-06-17",1.8238,1.845,1.8026,1.845,38115.0],["1983-06-20",1.845,1.898,1.8344,1.8768,139937.0],["1983-06-21",1.8768,1.9298,1.8662,1.898,136670.0],["1983-06-22",1.898,1.9404,1.898,1.9298,69696.0],["1983-06-23",1.9298,1.9404,1.8768,1.898,68063.0],["1983-06-24",1.898,1.898,1.8662,1.898,36482.0],["1983-06-27",1.898,1.898,1.8662,1.8662,48461.0],["1983-06-28",1.8662,1.8768,1.8662,1.8662,82220.0],["1983-06-29",1.8662,1.8662,1.8344,1.8344,115979.0],["1983-06-30",1.8344,1.845,1.8344,1.845,9257.0],["1983-07-01",1.8344,1.8344,1.792,1.8026,21236.0],["1983-07-05",1.8026,1.8238,1.7602,1.7814,68607.0],["1983-07-06",1.7602,1.7602,1.7178,1.7284,53361.0],["1983-07-07",1.7284,1.7496,1.7072,1.7284,28314.0],["1983-07-08",1.7284,1.7284,1.7072,1.7284,47916.0],["1983-07-11",1.7284,1.7496,1.7178,1.7178,30492.0],["1983-07-12",1.7178,1.7496,1.7178,1.7284,47372.0],["1983-07-13",1.7284,1.7496,1.7284,1.7284,33215.0],["1983-07-14",1.7284,1.7496,1.7284,1.7284,74597.0],["1983-07-15",1.7284,1.7284,1.7072,1.7072,20147.0],["1983-07-18",1.7072,1.7072,1.6541,1.6541,198743.0],["1983-07-19",1.6541,1.6647,1.6117,1.6117,290763.0],["1983-07-20",1.6117,1.6329,1.5587,1.6117,156816.0],["1983-07-21",1.6117,1.6435,1.6117,1.6329,88209.0],["1983-07-22",1.6329,1.6435,1.5587,1.6117,62618.0],["1983-07-25",1.6117,1.6117,1.5799,1.6011,20147.0],["1983-07-26",1.6011,1.6117,1.6011,1.6117,175874.0],["1983-07-27",1.6117,1.6117,1.6117,1.6117,18513.0],["1983-07-28",1.6117,1.6117,1.5799,1.5799,28314.0],["1983-07-29",1.5799,1.6011,1.5587,1.5799,26136.0],["1983-08-01",1.5799,1.5799,1.5587,1.5587,33215.0],["1983-08-02",1.5587,1.5587,1.5163,1.5163,88209.0],["1983-08-03",1.5163,1.5481,1.5057,1.5057,46283.0],["1983-08-04",1.5057,1.5163,1.4845,1.5057,48461.0],["1983-08-05",1.5057,1.5163,1.4845,1.5057,47916.0],["1983-08-08",1.5057,1.5057,1.4845,1.4845,25047.0],["1983-08-09",1.4845,1.5057,1.4845,1.4845,14702.0],["1983-08-10",1.4845,1.5057,1.4845,1.4845,24503.0],["1983-08-11",1.5057,1.5163,1.5057,1.5057,19602.0],["1983-08-12",1.5057,1.5375,1.5057,1.5057,12524.0],["1983-08-15",1.5481,1.5799,1.5481,1.5799,40293.0],["1983-08-16",1.5799,1.6117,1.5799,1.6117,29948.0],["1983-08-17",1.6117,1.6541,1.6011,1.6117,51728.0],["1983-08-18",1.6117,1.6329,1.6011,1.6011,8712.0],["1983-08-19",1.6011,1.6117,1.5799,1.5799,10346.0],["1983-08-22",1.5799,1.6117,1.5799,1.5799,23958.0],["1983-08-23",1.5799,1.6117,1.5799,1.5799,40293.0],["1983-08-24",1.5799,1.6117,1.5799,1.5799,4901.0],["1983-08-25",1.5799,1.6011,1.5799,1.5799,13068.0],["1983-08-26",1.5799,1.5799,1.5481,1.5481,47372.0],["1983-08-29",1.5481,1.5587,1.5375,1.5481,9801.0],["1983-08-30",1.5375,1.5375,1.5057,1.5375,15246.0],["1983-08-31",1.5375,1.5481,1.5163,1.5481,13068.0],["1983-09-01",1.5481,1.5481,1.5057,1.5163,29948.0],["1983-09-02",1.5481,1.6117,1.5481,1.6011,71874.0],["1983-09-06",1.6117,1.6541,1.6117,1.6117,29403.0],["1983-09-07",1.6117,1.6329,1.6011,1.6011,15791.0],["1983-09-08",1.6011,1.6117,1.5799,1.6117,14157.0],["1983-09-09",1.6011,1.6011,1.5799,1.5799,8712.0],["1983-09-12",1.5799,1.6011,1.5587,1.5799,29403.0],["1983-09-13",1.5799,1.5799,1.5481,1.5587,13068.0],["1983-09-14",1.5587,1.5799,1.5057,1.5057,59895.0],["1983-09-15",1.5057,1.5057,1.4845,1.4845,64251.0],["1983-09-16",1.4845,1.4845,1.4633,1.4633,48461.0],["1983-09-19",1.4633,1.5057,1.4421,1.4845,118701.0],["1983-09-20",1.4845,1.5163,1.4845,1.5163,242847.0],["1983-09-21",1.5163,1.5375,1.4845,1.5057,64251.0],["1983-09-22",1.5057,1.5587,1.4845,1.5587,49005.0],["1983-09-23",1.5587,1.5799,1.5587,1.5587,124146.0],["1983-09-26",1.5587,1.5799,1.5375,1.5799,61529.0],["1983-09-27",1.5799,1.5799,1.5587,1.5587,40838.0],["1983-09-28",1.5481,1.5481,1.5481,1.5481,10346.0],["1983-09-29",1.5481,1.5481,1.5057,1.5057,28314.0],["1983-09-30",1.5057,1.5163,1.4845,1.5057,10890.0],["1983-10-03",1.5057,1.5163,1.5057,1.5057,57717.0],["1983-10-04",1.5057,1.5057,1.4845,1.5057,21780.0],["1983-10-05",1.5057,1.5163,1.4845,1.5163,40838.0],["1983-10-06",1.5163,1.5587,1.5163,1.5587,20147.0],["1983-10-07",1.5587,1.5799,1.5587,1.5587,19602.0],["1983-10-10",1.5587,1.5799,1.5587,1.5799,17424.0],["1983-10-11",1.5799,1.5799,1.5587,1.5799,47372.0],["1983-10-12",1.5799,1.5799,1.5799,1.5799,7623.0],["1983-10-13",1.5799,1.6011,1.5481,1.5481,26681.0],["1983-10-14",1.5481,1.5481,1.5375,1.5375,15791.0],["1983-10-17",1.5375,1.5481,1.5057,1.5375,15791.0],["1983-10-18",1.5375,1.5587,1.4845,1.5057,57173.0],["1983-10-19",1.4845,1.4845,1.4845,1.4845,33759.0],["1983-10-20",1.4845,1.5057,1.4845,1.4845,28314.0],["1983-10-21",1.4845,1.4845,1.4739,1.4845,31037.0],["1983-10-24",1.4845,1.5057,1.4845,1.4845,4356.0],["1983-10-25",1.4845,1.5057,1.4845,1.5057,25592.0],["1983-10-26",1.5057,1.5163,1.4845,1.5057,44105.0],["1983-10-27",1.4845,1.4845,1.4845,1.4845,15791.0],["1983-10-28",1.4845,1.5057,1.4845,1.5057,44649.0],["1983-10-31",1.5057,1.5057,1.4739,1.4739,59895.0],["1983-11-01",1.4633,1.4633,1.4315,1.4633,44105.0],["1983-11-02",1.4633,1.4845,1.4633,1.4845,4356.0],["1983-11-03",1.4845,1.4845,1.4421,1.4633,25592.0],["1983-11-04",1.4633,1.4633,1.4421,1.4421,11979.0],["1983-11-07",1.4421,1.4421,1.3997,1.3997,57173.0],["1983-11-08",1.3572,1.3572,1.3254,1.3254,83853.0],["1983-11-09",1.3254,1.3466,1.3254,1.3466,60984.0],["1983-11-10",1.3466,1.3466,1.3254,1.3254,40838.0],["1983-11-11",1.3254,1.3254,1.3254,1.3254,44649.0],["1983-11-14",1.3254,1.3572,1.3042,1.3254,178596.0],["1983-11-15",1.3254,1.3466,1.3254,1.3254,75141.0],["1983-11-16",1.3254,1.3466,1.3042,1.3254,129591.0],["1983-11-17",1.3254,1.3466,1.3254,1.3466,45738.0],["1983-11-18",1.3466,1.3678,1.3466,1.3572,163350.0],["1983-11-21",1.3572,1.3891,1.3572,1.3678,79497.0],["1983-11-22",1.3678,1.3997,1.3678,1.3678,88209.0],["1983-11-23",1.3678,1.3891,1.3572,1.3572,44649.0],["1983-11-25",1.3572,1.3678,1.3572,1.3678,52272.0],["1983-11-28",1.3678,1.3997,1.3678,1.3678,81675.0],["1983-11-29",1.3678,1.3891,1.3678,1.3891,51728.0],["1983-11-30",1.3891,1.4209,1.3891,1.4209,41382.0],["1983-12-01",1.4209,1.4315,1.3997,1.4315,57173.0],["1983-12-02",1.4315,1.4421,1.4315,1.4315,58262.0],["1983-12-05",1.4315,1.4315,1.4209,1.4209,99099.0],["1983-12-06",1.4209,1.4421,1.4209,1.4421,22869.0],["1983-12-07",1.4315,1.4315,1.3997,1.4209,178052.0],["1983-12-08",1.3997,1.3997,1.3678,1.3678,65340.0],["1983-12-09",1.3678,1.3891,1.3678,1.3678,30492.0],["1983-12-12",1.3678,1.3997,1.3572,1.3572,86576.0],["1983-12-13",1.3572,1.3891,1.3572,1.3678,22869.0],["1983-12-14",1.3678,1.3891,1.3572,1.3572,68607.0],["1983-12-15",1.3572,1.3997,1.3572,1.3997,38115.0],["1983-12-16",1.3997,1.3997,1.3891,1.3997,19602.0],["1983-12-19",1.3997,1.4209,1.3997,1.3997,23958.0],["1983-12-20",1.3997,1.4315,1.3997,1.3997,29948.0],["1983-12-21",1.4209,1.4209,1.4209,1.4209,13068.0],["1983-12-22",1.4209,1.4315,1.4209,1.4315,17424.0],["1983-12-23",1.4315,1.4315,1.4209,1.4209,1089.0],["1983-12-27",1.4209,1.4421,1.4209,1.4209,33215.0],["1983-12-28",1.4209,1.4633,1.4209,1.4633,206366.0],["1983-12-29",1.4633,1.4845,1.4633,1.4845,22869.0],["1983-12-30",1.4845,1.4845,1.4739,1.4845,19058.0],["1984-01-03",1.4845,1.5057,1.4633,1.5057,111078.0],["1984-01-04",1.5163,1.5481,1.5163,1.5481,62618.0],["1984-01-05",1.5481,1.5481,1.5163,1.5481,164439.0],["1984-01-06",1.5587,1.6435,1.5587,1.6117,200921.0],["1984-01-09",1.6117,1.6647,1.6011,1.6011,89843.0],["1984-01-10",1.6011,1.6541,1.6011,1.6541,59351.0],["1984-01-11",1.6541,1.6541,1.6117,1.6329,59895.0],["1984-01-12",1.6117,1.6117,1.6011,1.6011,69696.0],["1984-01-13",1.5799,1.5799,1.5481,1.5481,28314.0],["1984-01-16",1.5481,1.5481,1.5375,1.5481,5990.0],["1984-01-17",1.5587,1.6329,1.5587,1.6329,73508.0],["1984-01-18",1.6117,1.6117,1.5799,1.5799,50094.0],["1984-01-19",1.5799,1.5799,1.5481,1.5587,16880.0],["1984-01-20",1.5587,1.5799,1.5481,1.5587,101277.0],["1984-01-23",1.5799,1.6117,1.5799,1.6011,45738.0],["1984-01-24",1.6011,1.6329,1.6011,1.6117,13068.0],["1984-01-25",1.6117,1.6117,1.6011,1.6011,15791.0],["1984-01-26",1.6011,1.6117,1.5799,1.5799,53361.0],["1984-01-27",1.5799,1.6011,1.5587,1.5799,19602.0],["1984-01-30",1.5799,1.6011,1.5587,1.5587,136125.0],["1984-01-31",1.5587,1.5799,1.5587,1.5799,33759.0],["1984-02-01",1.5799,1.5799,1.5799,1.5799,38660.0],["1984-02-02",1.5799,1.5799,1.5587,1.5799,35393.0],["1984-02-03",1.5481,1.5481,1.5057,1.5057,69152.0],["1984-02-06",1.4845,1.4845,1.4845,1.4845,248292.0],["1984-02-07",1.4845,1.4845,1.4633,1.4739,43560.0],["1984-02-08",1.4845,1.4845,1.4845,1.4845,50094.0],["1984-02-09",1.4845,1.4845,1.4739,1.4739,4901.0],["1984-02-10",1.4739,1.4845,1.4739,1.4845,39204.0],["1984-02-13",1.4739,1.4739,1.4739,1.4739,22869.0],["1984-02-14",1.4739,1.4845,1.4739,1.4845,32126.0],["1984-02-15",1.4739,1.4739,1.4633,1.4739,319622.0],["1984-02-16",1.4633,1.4633,1.4421,1.4421,27225.0],["1984-02-17",1.4633,1.4739,1.4633,1.4633,4901.0],["1984-02-21",1.4633,1.4739,1.4421,1.4421,8168.0],["1984-02-22",1.4421,1.4633,1.4421,1.4421,5990.0],["1984-02-23",1.4421,1.4633,1.4421,1.4421,3267.0],["1984-02-24",1.4421,1.4633,1.4421,1.4421,13613.0],["1984-02-27",1.4421,1.4633,1.4315,1.4633,24503.0],["1984-02-28",1.4633,1.4633,1.4209,1.4209,20147.0],["1984-02-29",1.4209,1.4209,1.3997,1.4209,3267.0],["1984-03-01",1.4315,1.4421,1.4315,1.4315,52817.0],["1984-03-02",1.4315,1.4315,1.3678,1.3678,36482.0],["1984-03-05",1.3678,1.3997,1.3678,1.3997,22869.0],["1984-03-06",1.3997,1.3997,1.3678,1.3678,13613.0],["1984-03-07",1.3678,1.3678,1.3466,1.3572,43016.0],["1984-03-08",1.3572,1.3678,1.3572,1.3572,41382.0],["1984-03-09",1.3572,1.3678,1.3572,1.3572,32126.0],["1984-03-12",1.3572,1.3678,1.3466,1.3572,41382.0],["1984-03-13",1.3572,1.3678,1.3572,1.3572,4901.0],["1984-03-14",1.3572,1.3572,1.3572,1.3572,545.0],["1984-03-15",1.3572,1.3997,1.3572,1.3997,9257.0],["1984-03-16",1.3997,1.3997,1.3572,1.3572,22869.0],["1984-03-19",1.3572,1.3678,1.3572,1.3678,15791.0],["1984-03-20",1.3678,1.3678,1.3572,1.3572,69696.0],["1984-03-21",1.3572,1.3678,1.3572,1.3572,10346.0],["1984-03-22",1.3572,1.3678,1.3466,1.3466,82220.0],["1984-03-23",1.3466,1.3572,1.3466,1.3466,5445.0],["1984-03-26",1.3466,1.3572,1.3466,1.3466,9257.0],["1984-03-27",1.3466,1.3466,1.3466,1.3466,13613.0],["1984-03-28",1.3572,1.3997,1.3572,1.3997,41382.0],["1984-03-29",1.3997,1.4209,1.3891,1.4209,76775.0],["1984-03-30",1.4209,1.4209,1.3997,1.3997,38660.0],["1984-04-02",1.3997,1.4209,1.3678,1.3997,502029.0],["1984-04-03",1.3997,1.3997,1.3997,1.3997,11979.0],["1984-04-04",1.3997,1.3997,1.3997,1.3997,5990.0],["1984-04-05",1.3997,1.3997,1.3997,1.3997,545.0],["1984-04-06",1.3997,1.3997,1.3891,1.3997,10346.0],["1984-04-09",1.3997,1.3997,1.3891,1.3997,19058.0],["1984-04-10",1.3997,1.4209,1.3997,1.4209,29948.0],["1984-04-11",1.4209,1.4209,1.3997,1.3997,17424.0],["1984-04-12",1.3997,1.4209,1.3997,1.4209,55539.0],["1984-04-13",1.4209,1.4209,1.4209,1.4209,545.0],["1984-04-16",1.4209,1.4315,1.3997,1.4315,49005.0],["1984-04-17",1.4315,1.4633,1.4209,1.4633,35393.0],["1984-04-18",1.4633,1.4633,1.4421,1.4421,17424.0],["1984-04-19",1.4421,1.4633,1.4421,1.4633,16880.0],["1984-04-23",1.4633,1.4845,1.4315,1.4421,70241.0],["1984-04-24",1.4421,1.4739,1.4421,1.4739,66974.0],["1984-04-25",1.4739,1.4739,1.4633,1.4739,10346.0],["1984-04-26",1.4739,1.4739,1.4633,1.4739,10346.0],["1984-04-27",1.4739,1.4739,1.4633,1.4633,10890.0],["1984-04-30",1.4739,1.4845,1.4739,1.4739,3812.0],["1984-05-01",1.4739,1.5057,1.4739,1.5057,15791.0],["1984-05-02",1.5057,1.5163,1.4845,1.5057,14702.0],["1984-05-03",1.5057,1.5799,1.5057,1.5587,59895.0],["1984-05-04",1.5587,1.5799,1.5587,1.5799,26681.0],["1984-05-07",1.5799,1.5799,1.5587,1.5587,14702.0],["1984-05-08",1.5587,1.5799,1.5587,1.5799,19058.0],["1984-05-09",1.5587,1.5587,1.5163,1.5375,24503.0],["1984-05-10",1.5057,1.5057,1.4845,1.5057,25047.0],["1984-05-11",1.4845,1.4845,1.4739,1.4845,66429.0],["1984-05-14",1.4845,1.4845,1.4739,1.4845,12524.0],["1984-05-15",1.4845,1.5057,1.4845,1.4845,24503.0],["1984-05-16",1.4845,1.5057,1.4845,1.4845,4356.0],["1984-05-17",1.4845,1.4845,1.4739,1.4845,38660.0],["1984-05-18",1.4845,1.5057,1.4739,1.4739,24503.0],["1984-05-21",1.4845,1.5057,1.4845,1.4845,7623.0],["1984-05-22",1.4845,1.4845,1.4739,1.4739,8168.0],["1984-05-23",1.4633,1.4633,1.4315,1.4633,228146.0],["1984-05-24",1.4421,1.4421,1.4209,1.4209,9257.0],["1984-05-25",1.3997,1.3997,1.3572,1.3891,13613.0],["1984-05-29",1.3891,1.3997,1.3891,1.3997,29948.0],["1984-05-30",1.3997,1.3997,1.3678,1.3997,14157.0],["1984-05-31",1.3997,1.4209,1.3891,1.4209,14702.0],["1984-06-01",1.4209,1.4209,1.3997,1.4209,26136.0],["1984-06-04",1.4315,1.4633,1.4315,1.4421,33759.0],["1984-06-05",1.4421,1.4421,1.4209,1.4421,32670.0],["1984-06-06",1.4421,1.4421,1.4421,1.4421,3267.0],["1984-06-07",1.4421,1.4633,1.4421,1.4633,15791.0],["1984-06-08",1.4633,1.4739,1.4421,1.4739,4356.0],["1984-06-11",1.4739,1.4739,1.4739,1.4739,14702.0],["1984-06-12",1.4739,1.4739,1.4739,1.4739,5445.0],["1984-06-13",1.4633,1.4633,1.4633,1.4633,29948.0],["1984-06-14",1.4633,1.4739,1.4633,1.4633,25592.0],["1984-06-15",1.4633,1.4633,1.4633,1.4633,14702.0],["1984-06-18",1.4633,1.4633,1.4633,1.4633,25592.0],["1984-06-19",1.4739,1.4845,1.4739,1.4845,5990.0],["1984-06-20",1.4845,1.4845,1.4315,1.4421,141570.0],["1984-06-21",1.4421,1.4421,1.4315,1.4421,7623.0],["1984-06-22",1.4421,1.4421,1.4315,1.4421,18513.0],["1984-06-25",1.4421,1.4421,1.4315,1.4421,121424.0],["1984-06-26",1.4421,1.4739,1.4315,1.4739,7623.0],["1984-06-27",1.4633,1.4633,1.4421,1.4633,10346.0],["1984-06-28",1.4633,1.4845,1.4633,1.4633,14702.0],["1984-06-29",1.4633,1.4633,1.4421,1.4421,24503.0],["1984-07-02",1.4421,1.4421,1.4421,1.4421,3812.0],["1984-07-03",1.4421,1.4739,1.3997,1.4209,87120.0],["1984-07-05",1.4209,1.4315,1.4209,1.4315,5990.0],["1984-07-06",1.4315,1.4421,1.4209,1.4421,19058.0],["1984-07-09",1.4315,1.4315,1.4315,1.4315,6534.0],["1984-07-10",1.4315,1.4421,1.4315,1.4421,8168.0],["1984-07-11",1.4315,1.4315,1.4315,1.4315,10346.0],["1984-07-12",1.4315,1.4315,1.4209,1.4209,8168.0],["1984-07-13",1.4209,1.4421,1.4209,1.4315,18513.0],["1984-07-16",1.4315,1.4315,1.4209,1.4209,17424.0],["1984-07-17",1.4209,1.4315,1.3997,1.4315,22325.0],["1984-07-18",1.4209,1.4209,1.3997,1.3997,7623.0],["1984-07-19",1.3997,1.4209,1.3997,1.3997,11979.0],["1984-07-20",1.3997,1.4209,1.3572,1.3572,20147.0],["1984-07-23",1.3572,1.3572,1.3572,1.3572,39204.0],["1984-07-24",1.3572,1.3572,1.3572,1.3572,18513.0],["1984-07-25",1.3572,1.3678,1.3254,1.3466,39204.0],["1984-07-26",1.3466,1.3572,1.3254,1.3466,35393.0],["1984-07-27",1.3254,1.3254,1.3254,1.3254,14157.0],["1984-07-30",1.3042,1.3042,1.2618,1.2618,70241.0],["1984-07-31",1.2618,1.3042,1.2618,1.2936,32126.0],["1984-08-01",1.3042,1.3466,1.3042,1.3466,22869.0],["1984-08-02",1.3466,1.3678,1.3466,1.3572,38115.0],["1984-08-03",1.3572,1.3891,1.3572,1.3678,15246.0],["1984-08-06",1.3678,1.3678,1.3042,1.3042,50094.0],["1984-08-07",1.3042,1.3678,1.3042,1.3678,49005.0],["1984-08-08",1.3678,1.3678,1.3572,1.3572,63162.0],["1984-08-09",1.3572,1.3678,1.3572,1.3572,9801.0],["1984-08-10",1.3678,1.4209,1.3678,1.3997,211811.0],["1984-08-13",1.3997,1.4209,1.3678,1.3997,75141.0],["1984-08-14",1.3997,1.3997,1.3678,1.3997,171518.0],["1984-08-15",1.3572,1.3572,1.3466,1.3466,4901.0],["1984-08-16",1.3466,1.3572,1.3254,1.3572,13068.0],["1984-08-17",1.3466,1.3466,1.3466,1.3466,545.0],["1984-08-20",1.3466,1.3466,1.3254,1.3254,22325.0],["1984-08-21",1.3254,1.3572,1.3254,1.3466,8168.0],["1984-08-22",1.3466,1.3572,1.3466,1.3572,44105.0],["1984-08-23",1.3572,1.3891,1.3572,1.3678,13613.0],["1984-08-24",1.3678,1.3678,1.3572,1.3572,5445.0],["1984-08-27",1.3572,1.3678,1.3572,1.3678,10346.0],["1984-08-28",1.3678,1.3891,1.3572,1.3891,19602.0],["1984-08-29",1.3891,1.3997,1.3678,1.3997,32670.0],["1984-08-30",1.3997,1.3997,1.3678,1.3678,54450.0],["1984-08-31",1.3678,1.3891,1.3572,1.3572,3267.0],["1984-09-04",1.3572,1.3678,1.3572,1.3572,18513.0],["1984-09-05",1.3572,1.3678,1.3572,1.3572,31037.0],["1984-09-06",1.3572,1.3572,1.3572,1.3572,13613.0],["1984-09-07",1.3572,1.3572,1.3572,1.3572,114890.0],["1984-09-10",1.3572,1.3572,1.3572,1.3572,9257.0],["1984-09-11",1.3572,1.3572,1.3466,1.3572,161717.0],["1984-09-12",1.3254,1.3254,1.3254,1.3254,6534.0],["1984-09-13",1.3254,1.3254,1.3042,1.3254,35393.0],["1984-09-14",1.3254,1.3572,1.3254,1.3572,33759.0],["1984-09-17",1.3466,1.3466,1.3466,1.3466,7623.0],["1984-09-18",1.3466,1.3466,1.3042,1.3042,265716.0],["1984-09-19",1.3042,1.3254,1.3042,1.3254,39204.0],["1984-09-20",1.3042,1.3042,1.3042,1.3042,17424.0],["1984-09-21",1.3042,1.3254,1.3042,1.3042,41382.0],["1984-09-24",1.3042,1.3254,1.3042,1.3254,68607.0],["1984-09-25",1.3254,1.3254,1.3042,1.3254,16880.0],["1984-09-26",1.3254,1.3254,1.3042,1.3042,8168.0],["1984-09-27",1.3042,1.3042,1.3042,1.3042,0.0],["1984-09-28",1.3042,1.3254,1.3042,1.3254,21780.0],["1984-10-01",1.3254,1.3254,1.3042,1.3254,109445.0],["1984-10-02",1.3254,1.3254,1.3042,1.3042,13068.0],["1984-10-03",1.3042,1.3042,1.3042,1.3042,17424.0],["1984-10-04",1.3042,1.3042,1.2936,1.3042,118701.0],["1984-10-05",1.2936,1.2936,1.2618,1.2618,102911.0],["1984-10-08",1.2618,1.2936,1.2406,1.2618,25047.0],["1984-10-09",1.2618,1.2618,1.2512,1.2618,8168.0],["1984-10-10",1.2618,1.2618,1.23,1.2406,19602.0],["1984-10-11",1.23,1.23,1.23,1.23,13613.0],["1984-10-12",1.23,1.23,1.2194,1.23,292397.0],["1984-10-15",1.23,1.23,1.2194,1.2194,132858.0],["1984-10-16",1.2194,1.23,1.1982,1.23,35393.0],["1984-10-17",1.23,1.23,1.1982,1.1982,436689.0],["1984-10-18",1.1982,1.23,1.1982,1.23,193298.0],["1984-10-19",1.23,1.2406,1.1876,1.1876,39204.0],["1984-10-22",1.1876,1.1982,1.177,1.1876,65340.0],["1984-10-23",1.1876,1.1876,1.177,1.1876,41927.0],["1984-10-24",1.1876,1.1982,1.1876,1.1982,15246.0],["1984-10-25",1.1982,1.1982,1.1876,1.1982,127958.0],["1984-10-26",1.1982,1.1982,1.1876,1.1982,9801.0],["1984-10-29",1.1982,1.1982,1.1876,1.1876,9801.0],["1984-10-30",1.1876,1.1982,1.1876,1.1982,13068.0],["1984-10-31",1.1982,1.1982,1.1876,1.1982,64251.0],["1984-11-01",1.1982,1.2194,1.1876,1.2194,64251.0],["1984-11-02",1.2194,1.23,1.1982,1.1982,107811.0],["1984-11-05",1.1982,1.23,1.1982,1.23,95832.0],["1984-11-06",1.23,1.23,1.2194,1.23,18513.0],["1984-11-07",1.23,1.23,1.1982,1.23,47372.0],["1984-11-08",1.23,1.2406,1.23,1.23,15246.0],["1984-11-09",1.23,1.2406,1.23,1.2406,27225.0],["1984-11-12",1.2512,1.2618,1.2512,1.2618,29948.0],["1984-11-13",1.2618,1.3466,1.2618,1.3466,112167.0],["1984-11-14",1.3466,1.3466,1.3254,1.3466,10346.0],["1984-11-15",1.3254,1.3254,1.3042,1.3042,57173.0],["1984-11-16",1.3042,1.3254,1.2936,1.2936,80042.0],["1984-11-19",1.2936,1.3042,1.2936,1.3042,4901.0],["1984-11-20",1.3042,1.3042,1.2618,1.2618,20147.0],["1984-11-21",1.2618,1.2618,1.2406,1.2512,54450.0],["1984-11-23",1.2512,1.2618,1.2406,1.2406,8712.0],["1984-11-26",1.2406,1.2618,1.2406,1.2618,19602.0],["1984-11-27",1.2406,1.2406,1.23,1.2406,18513.0],["1984-11-28",1.2406,1.2512,1.2406,1.2406,9801.0],["1984-11-29",1.2406,1.2618,1.2406,1.2406,3267.0],["1984-11-30",1.2406,1.2618,1.2406,1.2406,65340.0],["1984-12-03",1.2406,1.2406,1.2406,1.2406,26681.0],["1984-12-04",1.2406,1.2512,1.2406,1.2406,2178.0],["1984-12-05",1.2406,1.2406,1.23,1.23,137759.0],["1984-12-06",1.23,1.23,1.2194,1.23,4901.0],["1984-12-07",1.23,1.23,1.2194,1.2194,17424.0],["1984-12-10",1.2194,1.23,1.2194,1.2194,42471.0],["1984-12-11",1.2194,1.23,1.2194,1.23,19602.0],["1984-12-12",1.23,1.23,1.2194,1.23,22869.0],["1984-12-13",1.23,1.2406,1.23,1.23,22869.0],["1984-12-14",1.23,1.2406,1.23,1.23,133947.0],["1984-12-17",1.23,1.2936,1.23,1.283,219978.0],["1984-12-18",1.283,1.3042,1.2512,1.2618,57173.0],["1984-12-19",1.2618,1.2936,1.2618,1.2936,98010.0],["1984-12-20",1.2936,1.2936,1.2618,1.2618,100188.0],["1984-12-21",1.2618,1.283,1.2406,1.2406,13613.0],["1984-12-24",1.23,1.23,1.23,1.23,7623.0],["1984-12-26",1.23,1.2512,1.23,1.2406,8712.0],["1984-12-27",1.2406,1.2618,1.2406,1.2618,24503.0],["1984-12-28",1.2618,1.2618,1.2406,1.2618,24503.0],["1984-12-31",1.2618,1.283,1.2406,1.2618,126869.0],["1985-01-02",1.2618,1.2618,1.2618,1.2618,8712.0],["1985-01-03",1.2618,1.2618,1.2512,1.2618,20147.0],["1985-01-04",1.2618,1.2618,1.2618,1.2618,39204.0],["1985-01-07",1.2618,1.2936,1.2618,1.2936,91476.0],["1985-01-08",1.2936,1.2936,1.283,1.2936,13613.0],["1985-01-09",1.2936,1.2936,1.283,1.283,7623.0],["1985-01-10",1.283,1.2936,1.283,1.2936,21780.0],["1985-01-11",1.2936,1.2936,1.2512,1.2618,25047.0],["1985-01-14",1.2618,1.2936,1.2618,1.283,81131.0],["1985-01-15",1.283,1.2936,1.2618,1.2936,65340.0],["1985-01-16",1.3042,1.3466,1.3042,1.3466,68607.0],["1985-01-17",1.3466,1.3572,1.3254,1.3466,35393.0],["1985-01-18",1.3466,1.3784,1.3466,1.3572,41927.0],["1985-01-21",1.3572,1.3891,1.3572,1.3784,134492.0],["1985-01-22",1.3891,1.3997,1.3891,1.3891,71874.0],["1985-01-23",1.3891,1.3997,1.3891,1.3997,22325.0],["1985-01-24",1.3997,1.4103,1.3997,1.3997,22869.0],["1985-01-25",1.3997,1.4103,1.3997,1.3997,32126.0],["1985-01-28",1.3997,1.4209,1.3997,1.4103,58806.0],["1985-01-29",1.4103,1.4527,1.4103,1.4527,27770.0],["1985-01-30",1.4527,1.4633,1.4209,1.4633,92565.0],["1985-01-31",1.4633,1.5057,1.4633,1.4951,44649.0],["1985-02-01",1.4951,1.5057,1.4739,1.4739,35393.0],["1985-02-04",1.4739,1.5057,1.4739,1.5057,58262.0],["1985-02-05",1.5057,1.5163,1.4951,1.5057,175329.0],["1985-02-06",1.5057,1.5057,1.4951,1.5057,23958.0],["1985-02-07",1.5057,1.5057,1.4951,1.5057,22869.0],["1985-02-08",1.5057,1.5057,1.5057,1.5057,26136.0],["1985-02-11",1.5057,1.5269,1.5057,1.5269,39204.0],["1985-02-12",1.5269,1.5269,1.5163,1.5163,32670.0],["1985-02-13",1.5163,1.5269,1.5163,1.5163,21780.0],["1985-02-14",1.5163,1.5375,1.5163,1.5375,27770.0],["1985-02-15",1.5375,1.5481,1.5269,1.5481,16880.0],["1985-02-19",1.5481,1.5799,1.5481,1.5799,25592.0],["1985-02-20",1.5799,1.5799,1.5481,1.5693,29948.0],["1985-02-21",1.5693,1.5799,1.5693,1.5693,7623.0],["1985-02-22",1.5693,1.5799,1.5693,1.5799,27225.0],["1985-02-25",1.5799,1.6011,1.5799,1.5799,20147.0],["1985-02-26",1.5799,1.5799,1.5481,1.5481,91476.0],["1985-02-27",1.5481,1.5799,1.5481,1.5693,35393.0],["1985-02-28",1.5693,1.6435,1.5693,1.6117,277151.0],["1985-03-01",1.6117,1.6329,1.6011,1.6011,121424.0],["1985-03-04",1.6011,1.6011,1.5481,1.5481,117068.0],["1985-03-05",1.5481,1.5481,1.5375,1.5375,150827.0],["1985-03-06",1.5375,1.5375,1.5269,1.5269,4356.0],["1985-03-07",1.5269,1.5375,1.5163,1.5163,10346.0],["1985-03-08",1.5163,1.5269,1.5057,1.5163,34848.0],["1985-03-11",1.5057,1.5057,1.4951,1.4951,12524.0],["1985-03-12",1.4951,1.4951,1.4633,1.4633,22325.0],["1985-03-13",1.4633,1.4739,1.4315,1.4315,405108.0],["1985-03-14",1.4315,1.4527,1.4103,1.4103,41927.0],["1985-03-15",1.4103,1.4103,1.3572,1.3678,118701.0],["1985-03-18",1.3678,1.3678,1.3572,1.3572,50094.0],["1985-03-19",1.3572,1.3572,1.3466,1.3572,45738.0],["1985-03-20",1.3572,1.3678,1.3572,1.3572,95832.0],["1985-03-21",1.3572,1.3678,1.3572,1.3572,28314.0],["1985-03-22",1.3572,1.3784,1.3572,1.3784,33759.0],["1985-03-25",1.3784,1.3997,1.3572,1.3997,74597.0],["1985-03-26",1.3891,1.3891,1.3784,1.3891,15246.0],["1985-03-27",1.3784,1.3784,1.3678,1.3678,41382.0],["1985-03-28",1.3678,1.3891,1.3678,1.3891,10890.0],["1985-03-29",1.3891,1.3891,1.3891,1.3891,4901.0],["1985-04-01",1.3891,1.3891,1.3678,1.3891,20147.0],["1985-04-02",1.3891,1.3891,1.3784,1.3784,33215.0],["1985-04-03",1.3784,1.3997,1.3784,1.3784,33759.0],["1985-04-04",1.3784,1.3891,1.3678,1.3784,26136.0],["1985-04-08",1.3784,1.3891,1.3678,1.3784,14157.0],["1985-04-09",1.3784,1.3784,1.3678,1.3678,8168.0],["1985-04-10",1.3678,1.3891,1.3678,1.3678,14702.0],["1985-04-11",1.3784,1.3891,1.3784,1.3784,28314.0],["1985-04-12",1.3891,1.3891,1.3891,1.3891,9801.0],["1985-04-15",1.3891,1.3997,1.3678,1.3997,69696.0],["1985-04-16",1.4103,1.4209,1.4103,1.4209,19602.0],["1985-04-17",1.4209,1.4209,1.4103,1.4209,15246.0],["1985-04-18",1.4209,1.4315,1.3997,1.4315,41927.0],["1985-04-19",1.4315,1.4315,1.4209,1.4315,15791.0],["1985-04-22",1.4315,1.4739,1.4315,1.4527,124146.0],["1985-04-23",1.4527,1.4845,1.4527,1.4633,142115.0],["1985-04-24",1.4633,1.4739,1.4103,1.4527,69152.0],["1985-04-25",1.4527,1.4527,1.4527,1.4527,10346.0],["1985-04-26",1.4527,1.4633,1.4315,1.4633,22869.0],["1985-04-29",1.4633,1.4739,1.4527,1.4527,3267.0],["1985-04-30",1.4315,1.4315,1.4209,1.4209,8712.0],["1985-05-01",1.4209,1.4209,1.4103,1.4209,8712.0],["1985-05-02",1.4209,1.4633,1.4209,1.4209,16880.0],["1985-05-03",1.4209,1.4527,1.4209,1.4527,15791.0],["1985-05-06",1.4527,1.4527,1.4315,1.4527,8168.0],["1985-05-07",1.4527,1.4527,1.4209,1.4527,25047.0],["1985-05-08",1.4633,1.4739,1.4633,1.4633,9801.0],["1985-05-09",1.4633,1.4739,1.4527,1.4633,124146.0],["1985-05-10",1.4633,1.4739,1.4633,1.4633,11979.0],["1985-05-13",1.4845,1.5057,1.4845,1.5057,50094.0],["1985-05-14",1.5057,1.5057,1.4845,1.4951,22869.0],["1985-05-15",1.4951,1.5057,1.4845,1.4845,14702.0],["1985-05-16",1.4845,1.4951,1.4739,1.4845,33215.0],["1985-05-17",1.4845,1.4845,1.4633,1.4633,35393.0],["1985-05-20",1.4633,1.5057,1.4633,1.5057,40838.0],["1985-05-21",1.5057,1.5057,1.4845,1.5057,8168.0],["1985-05-22",1.4845,1.4845,1.4739,1.4739,9257.0],["1985-05-23",1.4739,1.4951,1.4739,1.4951,21780.0],["1985-05-24",1.4951,1.4951,1.4739,1.4739,3267.0],["1985-05-28",1.4739,1.4845,1.4739,1.4845,21236.0],["1985-05-29",1.4845,1.4951,1.4739,1.4951,17424.0],["1985-05-30",1.4951,1.5057,1.4739,1.5057,15791.0],["1985-05-31",1.5057,1.5375,1.5057,1.5375,28314.0],["1985-06-03",1.5375,1.5375,1.5057,1.5057,25047.0],["1985-06-04",1.5057,1.5163,1.5057,1.5163,4901.0],["1985-06-05",1.5163,1.5375,1.5057,1.5163,66974.0],["1985-06-06",1.5057,1.5057,1.5057,1.5057,36482.0],["1985-06-07",1.5057,1.5163,1.5057,1.5163,8712.0],["1985-06-10",1.5057,1.5057,1.5057,1.5057,32670.0],["1985-06-11",1.4951,1.4951,1.4951,1.4951,68063.0],["1985-06-12",1.4951,1.5057,1.4951,1.4951,10890.0],["1985-06-13",1.4951,1.4951,1.4845,1.4845,349025.0],["1985-06-14",1.4845,1.4845,1.4845,1.4845,17424.0],["1985-06-17",1.4845,1.4951,1.4633,1.4633,197109.0],["1985-06-18",1.4633,1.4845,1.4633,1.4633,32670.0],["1985-06-19",1.4633,1.4845,1.4527,1.4527,11979.0],["1985-06-20",1.4527,1.4739,1.4527,1.4739,15246.0],["1985-06-21",1.4739,1.4951,1.4527,1.4951,21236.0],["1985-06-24",1.4951,1.4951,1.4633,1.4739,16880.0],["1985-06-25",1.4739,1.4845,1.4633,1.4633,44649.0],["1985-06-26",1.4633,1.4845,1.4633,1.4633,9801.0],["1985-06-27",1.4633,1.4633,1.4527,1.4633,15791.0],["1985-06-28",1.4633,1.4633,1.4103,1.4103,29948.0],["1985-07-01",1.4103,1.4315,1.4103,1.4315,414909.0],["1985-07-02",1.4315,1.4845,1.4315,1.4739,28314.0],["1985-07-03",1.4739,1.4845,1.4633,1.4739,140481.0],["1985-07-05",1.4739,1.4845,1.4633,1.4845,9801.0],["1985-07-08",1.4845,1.4845,1.4739,1.4845,19602.0],["1985-07-09",1.4845,1.4845,1.4633,1.4739,7623.0],["1985-07-10",1.4739,1.5057,1.4739,1.5057,172607.0],["1985-07-11",1.5057,1.5057,1.4845,1.4951,8712.0],["1985-07-12",1.4951,1.4951,1.4845,1.4951,15246.0],["1985-07-15",1.4951,1.4951,1.4739,1.4951,21780.0],["1985-07-16",1.4951,1.4951,1.4633,1.4845,49005.0],["1985-07-17",1.4845,1.4951,1.4845,1.4845,28314.0],["1985-07-18",1.4845,1.4951,1.4845,1.4951,43016.0],["1985-07-19",1.4951,1.5057,1.4739,1.5057,194387.0],["1985-07-22",1.5057,1.5057,1.5057,1.5057,8168.0],["1985-07-23",1.5057,1.5375,1.5057,1.5375,250470.0],["1985-07-24",1.5375,1.5481,1.5163,1.5269,58806.0],["1985-07-25",1.5269,1.5481,1.5163,1.5481,53361.0],["1985-07-26",1.5481,1.5799,1.5481,1.5693,32126.0],["1985-07-29",1.5693,1.5799,1.5693,1.5799,48461.0],["1985-07-30",1.5799,1.5799,1.5481,1.5799,21236.0],["1985-07-31",1.5799,1.5799,1.5481,1.5481,33759.0],["1985-08-01",1.5481,1.5799,1.5269,1.5693,38660.0],["1985-08-02",1.5693,1.5799,1.5375,1.5375,59351.0],["1985-08-05",1.5693,1.6011,1.5693,1.6011,84398.0],["1985-08-06",1.6011,1.6011,1.5799,1.6011,23958.0],["1985-08-07",1.6011,1.6011,1.5799,1.5799,76230.0],["1985-08-08",1.5799,1.6011,1.5799,1.5799,25592.0],["1985-08-09",1.5799,1.6011,1.5481,1.6011,27225.0],["1985-08-12",1.5799,1.5799,1.5481,1.5693,27770.0],["1985-08-13",1.5693,1.6011,1.5481,1.5799,13068.0],["1985-08-14",1.5799,1.6011,1.5799,1.5799,8168.0],["1985-08-15",1.5799,1.6011,1.5799,1.6011,16880.0],["1985-08-16",1.6011,1.6117,1.5693,1.5693,69152.0],["1985-08-19",1.5693,1.6011,1.5481,1.6011,52817.0],["1985-08-20",1.6011,1.6011,1.5799,1.5799,107811.0],["1985-08-21",1.5799,1.6011,1.5799,1.6011,35393.0],["1985-08-22",1.6011,1.6011,1.5799,1.6011,37571.0],["1985-08-23",1.6011,1.6011,1.5799,1.6011,41382.0],["1985-08-26",1.6011,1.6117,1.5799,1.5799,69696.0],["1985-08-27",1.5799,1.6011,1.5799,1.6011,17424.0],["1985-08-28",1.6011,1.6011,1.5799,1.5799,17424.0],["1985-08-29",1.5799,1.6011,1.5799,1.6011,20147.0],["1985-08-30",1.5799,1.5799,1.5693,1.5799,40838.0],["1985-09-03",1.5799,1.6011,1.5481,1.5799,24503.0],["1985-09-04",1.5799,1.5799,1.5163,1.5375,112167.0],["1985-09-05",1.5375,1.5481,1.5269,1.5375,33759.0],["1985-09-06",1.5481,1.5693,1.5481,1.5693,73508.0],["1985-09-09",1.5693,1.5799,1.5481,1.5481,57173.0],["1985-09-10",1.5375,1.5375,1.5269,1.5269,28314.0],["1985-09-11",1.5057,1.5057,1.5057,1.5057,15791.0],["1985-09-12",1.5057,1.5057,1.4845,1.4951,26136.0],["1985-09-13",1.4951,1.5057,1.4845,1.5057,33759.0],["1985-09-16",1.5057,1.5057,1.4845,1.4845,22869.0],["1985-09-17",1.4739,1.4739,1.4527,1.4633,75141.0],["1985-09-18",1.4633,1.4633,1.4315,1.4527,22869.0],["1985-09-19",1.4527,1.4633,1.4527,1.4633,47372.0],["1985-09-20",1.4633,1.4633,1.4527,1.4527,6534.0],["1985-09-23",1.4527,1.4845,1.4527,1.4739,33759.0],["1985-09-24",1.4739,1.4739,1.4633,1.4739,4901.0],["1985-09-25",1.4739,1.4739,1.4527,1.4739,37571.0],["1985-09-26",1.4633,1.4633,1.4103,1.4103,13613.0],["1985-09-30",1.4103,1.4315,1.3997,1.4315,14702.0],["1985-10-01",1.4315,1.4527,1.4103,1.4209,18513.0],["1985-10-02",1.4209,1.4739,1.3997,1.4739,77864.0],["1985-10-03",1.4739,1.4845,1.4739,1.4845,58806.0],["1985-10-04",1.4845,1.4845,1.4739,1.4845,10346.0],["1985-10-07",1.4845,1.4951,1.4845,1.4845,5990.0],["1985-10-08",1.4845,1.5057,1.4845,1.5057,10346.0],["1985-10-09",1.4845,1.4845,1.4315,1.4633,18513.0],["1985-10-10",1.4633,1.4633,1.4315,1.4633,4901.0],["1985-10-11",1.4633,1.4633,1.4527,1.4633,58806.0],["1985-10-14",1.4633,1.4739,1.4633,1.4739,3267.0],["1985-10-15",1.4951,1.5057,1.4951,1.5057,29948.0],["1985-10-16",1.5057,1.5163,1.5057,1.5163,72419.0],["1985-10-17",1.5163,1.5163,1.5057,1.5057,8168.0],["1985-10-18",1.5057,1.5163,1.4951,1.4951,44649.0],["1985-10-21",1.4951,1.5057,1.4739,1.4739,39204.0],["1985-10-22",1.4739,1.4951,1.4633,1.4845,34848.0],["1985-10-23",1.4845,1.4951,1.4739,1.4845,9801.0],["1985-10-24",1.4845,1.5057,1.4845,1.4845,25047.0],["1985-10-25",1.4845,1.5057,1.4845,1.4951,44649.0],["1985-10-28",1.4951,1.4951,1.4845,1.4951,29948.0],["1985-10-29",1.5057,1.5163,1.5057,1.5163,69152.0],["1985-10-30",1.5163,1.5163,1.5057,1.5057,33759.0],["1985-10-31",1.5057,1.5163,1.5057,1.5057,15791.0],["1985-11-01",1.5057,1.5163,1.5057,1.5057,24503.0],["1985-11-04",1.5057,1.5163,1.5057,1.5163,168795.0],["1985-11-05",1.5163,1.5163,1.5057,1.5163,28314.0],["1985-11-06",1.5163,1.5163,1.5057,1.5057,28314.0],["1985-11-07",1.5057,1.5163,1.5057,1.5163,53361.0],["1985-11-08",1.5163,1.5269,1.5163,1.5269,39204.0],["1985-11-11",1.5269,1.5481,1.5163,1.5481,93110.0],["1985-11-12",1.5481,1.6541,1.5269,1.6541,209088.0],["1985-11-13",1.6435,1.6435,1.6011,1.6117,68607.0],["1985-11-14",1.6117,1.6117,1.6011,1.6117,30492.0],["1985-11-15",1.6117,1.6329,1.6117,1.6329,157905.0],["1985-11-18",1.6329,1.6435,1.6117,1.6435,84398.0],["1985-11-19",1.6435,1.6435,1.6329,1.6435,65340.0],["1985-11-20",1.6435,1.6435,1.6117,1.6117,198198.0],["1985-11-21",1.6117,1.6117,1.6011,1.6117,44649.0],["1985-11-22",1.6117,1.6117,1.5799,1.6117,41382.0],["1985-11-25",1.6117,1.6329,1.5799,1.5799,277695.0],["1985-11-26",1.5799,1.6117,1.5693,1.5799,80586.0],["1985-11-27",1.5799,1.6011,1.5693,1.6011,29948.0],["1985-11-29",1.5799,1.5799,1.5693,1.5799,22325.0],["1985-12-02",1.6011,1.6435,1.6011,1.6329,106722.0],["1985-12-03",1.6329,1.6329,1.6117,1.6329,39204.0],["1985-12-04",1.6329,1.6541,1.6117,1.6541,54450.0],["1985-12-05",1.6541,1.6966,1.6541,1.6753,113256.0],["1985-12-06",1.6753,1.6966,1.6541,1.6966,153005.0],["1985-12-09",1.6966,1.6966,1.6541,1.6966,149738.0],["1985-12-10",1.6859,1.6859,1.6753,1.6859,33215.0],["1985-12-11",1.6859,1.6966,1.6753,1.6966,135581.0],["1985-12-12",1.6966,1.6966,1.6329,1.6541,188397.0],["1985-12-13",1.6541,1.6859,1.6541,1.6859,100188.0],["1985-12-16",1.6859,1.6966,1.6541,1.6541,121424.0],["1985-12-17",1.6753,1.6859,1.6753,1.6859,94743.0],["1985-12-18",1.6859,1.7072,1.6753,1.6966,156272.0],["1985-12-19",1.6966,1.7072,1.6117,1.6435,281507.0],["1985-12-20",1.6435,1.6541,1.6329,1.6541,91476.0],["1985-12-23",1.6541,1.6541,1.6011,1.6011,127958.0],["1985-12-24",1.6011,1.6011,1.5799,1.6011,52817.0],["1985-12-26",1.6011,1.6117,1.5799,1.6117,99099.0],["1985-12-27",1.6117,1.6117,1.6011,1.6117,96921.0],["1985-12-30",1.6117,1.6117,1.6011,1.6011,64251.0],["1985-12-31",1.6011,1.6859,1.6011,1.6859,144293.0],["1986-01-02",1.6859,1.6966,1.6859,1.6966,150827.0],["1986-01-03",1.6966,1.7178,1.6966,1.7178,204188.0],["1986-01-06",1.7178,1.7496,1.7072,1.7496,578804.0],["1986-01-07",1.7602,1.8344,1.7602,1.8238,279329.0],["1986-01-08",1.8238,1.845,1.7602,1.7602,197109.0],["1986-01-09",1.739,1.739,1.7072,1.7178,192209.0],["1986-01-10",1.7178,1.7496,1.7178,1.7284,124691.0],["1986-01-13",1.7284,1.739,1.7178,1.7284,111078.0],["1986-01-14",1.7284,1.739,1.7284,1.739,158994.0],["1986-01-15",1.7496,1.7602,1.7496,1.7602,93110.0],["1986-01-16",1.7602,1.7602,1.7602,1.7602,142115.0],["1986-01-17",1.7602,1.792,1.7602,1.7602,127413.0],["1986-01-20",1.7602,1.792,1.7602,1.792,82220.0],["1986-01-21",1.792,1.792,1.7708,1.7708,108356.0],["1986-01-22",1.7708,1.792,1.7708,1.792,50094.0],["1986-01-23",1.792,1.792,1.7708,1.792,73508.0],["1986-01-24",1.792,1.8026,1.7708,1.792,107811.0],["1986-01-27",1.792,1.792,1.7708,1.7708,78953.0],["1986-01-28",1.7708,1.8026,1.7602,1.8026,82220.0],["1986-01-29",1.8132,1.8556,1.8132,1.8132,178596.0],["1986-01-30",1.8132,1.8132,1.8026,1.8026,73508.0],["1986-01-31",1.8026,1.8238,1.8026,1.8238,44649.0],["1986-02-03",1.8238,1.8238,1.7178,1.7178,147015.0],["1986-02-04",1.7178,1.8238,1.6966,1.792,276606.0],["1986-02-05",1.792,1.8238,1.792,1.8026,112167.0],["1986-02-06",1.8026,1.845,1.8026,1.8344,134492.0],["1986-02-07",1.8344,1.8556,1.8238,1.8556,149738.0],["1986-02-10",1.8556,1.8662,1.792,1.8662,178596.0],["1986-02-11",1.8662,1.898,1.8662,1.8662,179685.0],["1986-02-12",1.8662,1.9404,1.8662,1.9404,133947.0],["1986-02-13",1.9404,1.9934,1.898,1.898,223245.0],["1986-02-14",1.898,1.9298,1.898,1.898,69696.0],["1986-02-18",1.898,1.951,1.898,1.9192,142115.0],["1986-02-19",1.9192,1.9404,1.898,1.898,95288.0],["1986-02-20",1.898,1.9404,1.898,1.9298,175329.0],["1986-02-21",1.951,1.9722,1.951,1.9616,235224.0],["1986-02-24",1.9722,2.0147,1.9722,1.9934,222156.0],["1986-02-25",1.9934,2.0147,1.9934,1.9934,108900.0],["1986-02-26",1.9934,2.0253,1.9934,2.0147,390407.0],["1986-02-27",2.0147,2.0253,2.0147,2.0147,131225.0],["1986-02-28",2.0253,2.0571,2.0253,2.0359,101277.0],["1986-03-03",2.0359,2.0465,2.0253,2.0359,151916.0],["1986-03-04",2.0359,2.0465,2.0147,2.0147,98555.0],["1986-03-05",2.0147,2.0359,2.0147,2.0253,51728.0],["1986-03-06",2.0253,2.0359,1.9934,2.0147,41382.0],["1986-03-07",2.0147,2.0677,2.0147,2.0253,51728.0],["1986-03-10",2.0253,2.0783,1.9934,1.9934,40293.0],["1986-03-11",1.9934,2.0253,1.9616,1.9934,111078.0],["1986-03-12",1.9934,2.0253,1.951,1.951,98010.0],["1986-03-13",1.951,1.9722,1.951,1.9722,59895.0],["1986-03-14",1.9722,1.9934,1.951,1.9934,123057.0],["1986-03-17",1.9934,1.9934,1.9616,1.9722,77319.0],["1986-03-18",1.9722,1.9934,1.951,1.9722,130680.0],["1986-03-19",1.9722,1.9722,1.9298,1.951,44105.0],["1986-03-20",1.951,1.951,1.845,1.8768,132314.0],["1986-03-21",1.8768,1.898,1.8662,1.898,82220.0],["1986-03-24",1.898,1.898,1.8662,1.8768,70241.0],["1986-03-25",1.8768,1.898,1.8662,1.8662,77319.0],["1986-03-26",1.8662,1.898,1.8662,1.898,63707.0],["1986-03-27",1.898,1.9192,1.8768,1.9192,86576.0],["1986-03-31",1.9298,1.9616,1.9298,1.951,57717.0],["1986-04-01",1.9616,1.9934,1.9616,1.9722,77319.0],["1986-04-02",1.9722,1.9934,1.951,1.951,75141.0],["1986-04-03",1.951,1.9722,1.898,1.898,70241.0],["1986-04-04",1.898,1.951,1.8662,1.8662,83853.0],["1986-04-07",1.8662,1.9298,1.8662,1.8768,61529.0],["1986-04-08",1.8768,1.9192,1.8662,1.898,38115.0],["1986-04-09",1.898,1.9404,1.898,1.898,82220.0],["1986-04-10",1.898,1.951,1.898,1.9298,54450.0],["1986-04-11",1.9298,1.9404,1.8238,1.8238,196565.0],["1986-04-14",1.8238,1.8556,1.8238,1.8344,126869.0],["1986-04-15",1.8344,1.8556,1.8344,1.845,40838.0],["1986-04-16",1.845,1.8662,1.845,1.8556,114345.0],["1986-04-17",1.8556,1.898,1.8344,1.898,109445.0],["1986-04-18",1.898,1.898,1.8662,1.898,89843.0],["1986-04-21",1.898,1.898,1.7708,1.8132,167162.0],["1986-04-22",1.8344,1.8662,1.8344,1.8662,88209.0],["1986-04-23",1.8662,1.8662,1.8132,1.8344,75141.0],["1986-04-24",1.8132,1.8132,1.792,1.8026,68607.0],["1986-04-25",1.792,1.792,1.7284,1.7496,84398.0],["1986-04-28",1.7496,1.7602,1.6753,1.6859,234680.0],["1986-04-29",1.6859,1.7496,1.6859,1.739,156816.0],["1986-04-30",1.739,1.7602,1.739,1.7602,52817.0],["1986-05-01",1.7602,1.7602,1.7284,1.7602,64251.0],["1986-05-02",1.7602,1.7708,1.7496,1.7602,69152.0],["1986-05-05",1.739,1.739,1.7178,1.739,58806.0],["1986-05-06",1.739,1.7708,1.7284,1.7708,74597.0],["1986-05-07",1.8026,1.8662,1.8026,1.8344,101822.0],["1986-05-08",1.8344,1.8556,1.8238,1.8238,92565.0],["1986-05-09",1.845,1.8556,1.845,1.8556,41927.0],["1986-05-12",1.8556,1.8662,1.845,1.845,42471.0],["1986-05-13",1.845,1.8556,1.8238,1.8556,55539.0],["1986-05-14",1.8556,1.8768,1.8344,1.8556,94199.0],["1986-05-15",1.8662,1.9192,1.8662,1.8662,157905.0],["1986-05-16",1.8662,1.8768,1.8662,1.8662,44649.0],["1986-05-19",1.845,1.845,1.739,1.739,497673.0],["1986-05-20",1.7496,1.8026,1.7496,1.792,95832.0],["1986-05-21",1.792,1.8026,1.792,1.8026,28314.0],["1986-05-22",1.8132,1.8344,1.8132,1.8132,62618.0],["1986-05-23",1.8344,1.8662,1.8344,1.8662,127413.0],["1986-05-27",1.8662,1.8662,1.8556,1.8556,197109.0],["1986-05-28",1.8556,1.8662,1.845,1.845,132314.0],["1986-05-29",1.845,1.8556,1.845,1.845,99099.0],["1986-05-30",1.845,1.8556,1.8344,1.845,72419.0],["1986-06-02",1.845,1.8556,1.8344,1.8344,149738.0],["1986-06-03",1.8344,1.8556,1.8344,1.845,91476.0],["1986-06-04",1.845,1.8556,1.8344,1.845,72419.0],["1986-06-05",1.845,1.845,1.8344,1.8344,40293.0],["1986-06-06",1.8344,1.845,1.8344,1.845,34848.0],["1986-06-09",1.845,1.845,1.8132,1.8132,82220.0],["1986-06-10",1.8132,1.8238,1.7708,1.7708,83309.0],["1986-06-11",1.7602,1.7602,1.7602,1.7602,147560.0],["1986-06-12",1.7602,1.7602,1.7602,1.7602,25592.0],["1986-06-13",1.7602,1.7708,1.7602,1.7602,92021.0],["1986-06-16",1.7602,1.7602,1.7496,1.7602,39204.0],["1986-06-17",1.7602,1.7602,1.739,1.7602,68063.0],["1986-06-18",1.7602,1.7602,1.7496,1.7496,92021.0],["1986-06-19",1.7496,1.7708,1.7496,1.7708,161717.0],["1986-06-20",1.7708,1.7708,1.739,1.739,147560.0],["1986-06-23",1.739,1.7496,1.7178,1.7284,58806.0],["1986-06-24",1.7284,1.739,1.7178,1.739,45738.0],["1986-06-25",1.739,1.7602,1.739,1.7602,107811.0],["1986-06-26",1.7602,1.7602,1.739,1.7602,59351.0],["1986-06-27",1.7602,1.7602,1.7496,1.7602,37571.0],["1986-06-30",1.7602,1.7708,1.7602,1.7708,126324.0],["1986-07-01",1.7708,1.792,1.739,1.7602,93110.0],["1986-07-02",1.7602,1.7602,1.7602,1.7602,62618.0],["1986-07-03",1.7602,1.7602,1.739,1.739,63707.0],["1986-07-07",1.739,1.7496,1.7178,1.7284,54450.0],["1986-07-08",1.7284,1.7284,1.6859,1.7178,125780.0],["1986-07-09",1.7178,1.7178,1.6966,1.7072,135581.0],["1986-07-10",1.7072,1.7178,1.6966,1.6966,130136.0],["1986-07-11",1.6966,1.7178,1.6859,1.6966,76230.0],["1986-07-14",1.6966,1.6966,1.6541,1.6541,101822.0],["1986-07-15",1.6541,1.6753,1.6541,1.6541,145382.0],["1986-07-16",1.6541,1.7602,1.6541,1.7602,230868.0],["1986-07-17",1.7602,1.8026,1.7602,1.792,244481.0],["1986-07-18",1.792,1.8132,1.792,1.792,59351.0],["1986-07-21",1.792,1.792,1.7602,1.7602,145926.0],["1986-07-22",1.7602,1.7708,1.7602,1.7602,33759.0],["1986-07-23",1.7602,1.7708,1.7602,1.7708,59895.0],["1986-07-24",1.7708,1.792,1.7602,1.7602,76230.0],["1986-07-25",1.7602,1.792,1.7602,1.7602,36482.0],["1986-07-28",1.7602,1.7602,1.7496,1.7496,46283.0],["1986-07-29",1.7496,1.7602,1.7496,1.7602,65340.0],["1986-07-30",1.7602,1.7708,1.7602,1.7602,124691.0],["1986-07-31",1.7602,1.792,1.7602,1.7708,92021.0],["1986-08-01",1.7708,1.8026,1.7708,1.7708,62618.0],["1986-08-04",1.7708,1.792,1.7602,1.7708,68063.0],["1986-08-05",1.7708,1.792,1.7708,1.7708,129591.0],["1986-08-06",1.7708,1.7708,1.7602,1.7602,86031.0],["1986-08-07",1.7602,1.7602,1.7602,1.7602,29948.0],["1986-08-08",1.7602,1.7602,1.7602,1.7602,15246.0],["1986-08-11",1.7602,1.7708,1.7602,1.7602,60984.0],["1986-08-12",1.7602,1.7602,1.7602,1.7602,23958.0],["1986-08-13",1.7602,1.7602,1.7496,1.7602,26681.0],["1986-08-14",1.7602,1.7602,1.7496,1.7602,44649.0],["1986-08-15",1.7602,1.7602,1.6859,1.6966,65340.0],["1986-08-18",1.6966,1.7178,1.6859,1.6966,66974.0],["1986-08-19",1.6966,1.6966,1.6329,1.6541,81675.0],["1986-08-20",1.6435,1.6435,1.5799,1.6329,167706.0],["1986-08-21",1.6329,1.6541,1.6329,1.6541,164439.0],["1986-08-22",1.6541,1.6541,1.6329,1.6329,72419.0],["1986-08-25",1.6329,1.6435,1.6117,1.6117,104000.0],["1986-08-26",1.6117,1.6541,1.6117,1.6435,101822.0],["1986-08-27",1.6435,1.6541,1.6435,1.6541,104544.0],["1986-08-28",1.6435,1.6435,1.6329,1.6329,81131.0],["1986-08-29",1.6329,1.6329,1.6117,1.6117,22869.0],["1986-09-02",1.6329,1.6541,1.6329,1.6329,73508.0],["1986-09-03",1.6117,1.6117,1.5799,1.6011,211266.0],["1986-09-04",1.6011,1.6329,1.5799,1.6117,248292.0],["1986-09-05",1.6117,1.6329,1.6117,1.6117,86576.0],["1986-09-08",1.6117,1.6117,1.5799,1.6117,163350.0],["1986-09-09",1.6117,1.6859,1.6117,1.6859,193298.0],["1986-09-10",1.6966,1.7178,1.6966,1.7178,267894.0],["1986-09-11",1.7178,1.7178,1.6859,1.6859,378972.0],["1986-09-12",1.6541,1.6541,1.5799,1.6329,240125.0],["1986-09-15",1.6329,1.6435,1.6117,1.6117,59895.0],["1986-09-16",1.6117,1.6329,1.5799,1.5799,158994.0],["1986-09-17",1.5799,1.6011,1.5693,1.5693,50094.0],["1986-09-18",1.5693,1.5799,1.5693,1.5693,74052.0],["1986-09-19",1.5693,1.6011,1.5693,1.5799,73508.0],["1986-09-22",1.5799,1.6011,1.5799,1.6011,70241.0],["1986-09-23",1.6011,1.6117,1.5799,1.6117,65340.0],["1986-09-24",1.6117,1.6541,1.5799,1.6435,179685.0],["1986-09-25",1.6329,1.6329,1.6117,1.6117,132314.0],["1986-09-26",1.6117,1.6117,1.6011,1.6011,141570.0],["1986-09-29",1.6011,1.6117,1.5799,1.5799,9801.0],["1986-09-30",1.5799,1.5799,1.5693,1.5693,50094.0],["1986-10-01",1.5693,1.5799,1.5163,1.5375,109445.0],["1986-10-02",1.5269,1.5269,1.5163,1.5163,38115.0],["1986-10-03",1.5163,1.5269,1.5057,1.5057,23958.0],["1986-10-06",1.5057,1.5163,1.5057,1.5057,124146.0],["1986-10-07",1.5057,1.5057,1.5057,1.5057,40838.0],["1986-10-08",1.4951,1.4951,1.4845,1.4845,32126.0],["1986-10-09",1.4845,1.4951,1.4845,1.4845,53361.0],["1986-10-10",1.4845,1.4951,1.4739,1.4739,28314.0],["1986-10-13",1.4739,1.4845,1.4739,1.4845,50094.0],["1986-10-14",1.4845,1.4951,1.4739,1.4951,55539.0],["1986-10-15",1.4951,1.4951,1.4633,1.4739,73508.0],["1986-10-16",1.4739,1.5057,1.4739,1.4845,120335.0],["1986-10-17",1.4845,1.4951,1.4739,1.4845,49005.0],["1986-10-20",1.4951,1.5057,1.4951,1.5057,59895.0],["1986-10-21",1.4951,1.4951,1.4527,1.4739,70241.0],["1986-10-22",1.4739,1.4739,1.4633,1.4739,113256.0],["1986-10-23",1.4739,1.4739,1.4315,1.4739,94743.0],["1986-10-24",1.4845,1.6117,1.4845,1.5799,263538.0],["1986-10-27",1.5693,1.5693,1.5481,1.5481,31037.0],["1986-10-28",1.5481,1.5693,1.5375,1.5481,48461.0],["1986-10-29",1.5481,1.6011,1.5481,1.5799,81131.0],["1986-10-30",1.5799,1.6117,1.5799,1.6011,57717.0],["1986-10-31",1.6011,1.6011,1.5799,1.6011,46283.0],["1986-11-03",1.5799,1.5799,1.5693,1.5693,101822.0],["1986-11-04",1.5693,1.5799,1.5481,1.5693,71874.0],["1986-11-05",1.5693,1.5799,1.5481,1.5799,374072.0],["1986-11-06",1.5799,1.6011,1.5799,1.5799,235769.0],["1986-11-07",1.5799,1.5799,1.5799,1.5799,59895.0],["1986-11-10",1.5799,1.6011,1.5799,1.5799,43560.0],["1986-11-11",1.5799,1.5799,1.5799,1.5799,233046.0],["1986-11-12",1.5799,1.5799,1.5481,1.5799,202010.0],["1986-11-13",1.5693,1.5693,1.5693,1.5693,20147.0],["1986-11-14",1.5693,1.5799,1.5481,1.5693,46283.0],["1986-11-17",1.5693,1.5693,1.5375,1.5481,49005.0],["1986-11-18",1.5481,1.5693,1.5481,1.5693,14157.0],["1986-11-19",1.5693,1.5693,1.5481,1.5481,22869.0],["1986-11-20",1.5481,1.5693,1.5375,1.5693,123057.0],["1986-11-21",1.5693,1.5799,1.5481,1.5481,277695.0],["1986-11-24",1.5481,1.5693,1.5375,1.5375,45738.0],["1986-11-25",1.5375,1.5799,1.5269,1.5693,217800.0],["1986-11-26",1.5693,1.5799,1.5693,1.5693,68063.0],["1986-11-28",1.5693,1.5799,1.5693,1.5799,39204.0],["1986-12-01",1.5799,1.6011,1.5799,1.5799,58262.0],["1986-12-02",1.5799,1.5799,1.5693,1.5799,225423.0],["1986-12-03",1.5799,1.6011,1.5799,1.5799,174240.0],["1986-12-04",1.5799,1.5799,1.5693,1.5799,77319.0],["1986-12-05",1.5799,1.6011,1.5799,1.5799,58806.0],["1986-12-08",1.5799,1.6011,1.5799,1.5799,41382.0],["1986-12-09",1.5799,1.6011,1.5799,1.5799,74597.0],["1986-12-10",1.5799,1.6011,1.5799,1.5799,186219.0],["1986-12-11",1.5799,1.6011,1.5799,1.6011,54450.0],["1986-12-12",1.6011,1.6011,1.5799,1.6011,43016.0],["1986-12-15",1.5799,1.5799,1.5693,1.5799,93110.0],["1986-12-16",1.5799,1.6011,1.5693,1.5693,120879.0],["1986-12-17",1.5799,1.6435,1.5799,1.5799,157905.0],["1986-12-18",1.5799,1.6011,1.5799,1.5799,68063.0],["1986-12-19",1.5799,1.6011,1.5057,1.5799,197109.0],["1986-12-22",1.5799,1.5799,1.4951,1.5057,118157.0],["1986-12-23",1.5057,1.5269,1.5057,1.5163,112167.0],["1986-12-24",1.5163,1.5375,1.5163,1.5163,40293.0],["1986-12-26",1.5163,1.5375,1.5163,1.5375,68063.0],["1986-12-29",1.5375,1.5693,1.5163,1.5375,68063.0],["1986-12-30",1.5375,1.5481,1.5269,1.5269,81675.0],["1986-12-31",1.5269,1.5375,1.5163,1.5163,101277.0],["1987-01-02",1.5163,1.5163,1.4951,1.5163,53361.0],["1987-01-05",1.5163,1.6011,1.5057,1.6011,118157.0],["1987-01-06",1.6011,1.6011,1.5799,1.5799,55539.0],["1987-01-07",1.5799,1.6117,1.5799,1.6117,72419.0],["1987-01-08",1.6117,1.6117,1.5799,1.6011,106178.0],["1987-01-09",1.6011,1.6541,1.6011,1.6435,197109.0],["1987-01-12",1.6435,1.6541,1.6329,1.6435,52817.0],["1987-01-13",1.6435,1.6435,1.6011,1.6117,69696.0],["1987-01-14",1.6117,1.6435,1.6117,1.6329,59895.0],["1987-01-15",1.6329,1.6541,1.6329,1.6541,112167.0],["1987-01-16",1.6541,1.6859,1.6117,1.6753,143748.0],["1987-01-19",1.6753,1.739,1.6753,1.739,163350.0],["1987-01-20",1.739,1.7708,1.7178,1.7178,172607.0],["1987-01-21",1.7072,1.7072,1.6966,1.6966,178052.0],["1987-01-22",1.6966,1.6966,1.6541,1.6541,64251.0],["1987-01-23",1.6541,1.7072,1.6541,1.6541,197654.0],["1987-01-26",1.6541,1.6541,1.6329,1.6541,84398.0],["1987-01-27",1.6753,1.739,1.6753,1.7284,167706.0],["1987-01-28",1.7284,1.7496,1.7072,1.7284,133947.0],["1987-01-29",1.7284,1.7284,1.6753,1.6859,80042.0],["1987-01-30",1.6859,1.7178,1.6753,1.6859,37571.0],["1987-02-02",1.6859,1.7602,1.6859,1.7602,228690.0],["1987-02-03",1.7602,1.8026,1.7602,1.7708,299475.0],["1987-02-04",1.7708,1.792,1.7708,1.792,352836.0],["1987-02-05",1.8026,1.898,1.8026,1.8662,378972.0],["1987-02-06",1.8662,1.898,1.8662,1.8768,183497.0],["1987-02-09",1.8768,1.8768,1.8662,1.8768,196020.0],["1987-02-10",1.8768,1.898,1.8556,1.898,424166.0],["1987-02-11",1.898,1.898,1.8768,1.898,76230.0],["1987-02-12",1.898,1.898,1.8768,1.898,143204.0],["1987-02-13",1.898,1.9192,1.8768,1.9192,171518.0],["1987-02-17",1.9298,1.9722,1.9298,1.9616,431244.0],["1987-02-18",1.9616,2.0147,1.9616,1.9934,428522.0],["1987-02-19",1.9934,2.0147,1.9934,2.0147,150827.0],["1987-02-20",2.0147,2.0147,1.9722,1.9722,102911.0],["1987-02-23",1.9722,1.9722,1.9298,1.951,88209.0],["1987-02-24",1.951,1.951,1.9192,1.9192,168795.0],["1987-02-25",1.9298,1.9404,1.9298,1.9298,98010.0],["1987-02-26",1.9192,1.9192,1.8768,1.8768,93110.0],["1987-02-27",1.898,1.951,1.898,1.9298,290219.0],["1987-03-02",1.9298,1.951,1.9298,1.951,65340.0],["1987-03-03",1.951,1.951,1.9298,1.9404,41382.0],["1987-03-04",1.951,1.9722,1.951,1.9616,443768.0],["1987-03-05",1.9616,1.9616,1.9404,1.951,48461.0],["1987-03-06",1.951,1.951,1.9298,1.9404,145926.0],["1987-03-09",1.9298,1.9298,1.898,1.9298,57173.0],["1987-03-10",1.9192,1.9192,1.898,1.9192,104000.0],["1987-03-11",1.9192,1.9298,1.898,1.9298,88209.0],["1987-03-12",1.9298,1.9298,1.898,1.9298,35393.0],["1987-03-13",1.9298,1.9298,1.8768,1.898,87120.0],["1987-03-16",1.9192,1.9404,1.9192,1.9298,207455.0],["1987-03-17",1.9298,1.9404,1.898,1.9192,69152.0],["1987-03-18",1.9192,1.9298,1.898,1.9298,73508.0],["1987-03-19",1.9298,1.9404,1.898,1.9298,109445.0],["1987-03-20",1.9298,1.9616,1.9298,1.9616,301653.0],["1987-03-23",1.9616,1.9722,1.951,1.9722,131225.0],["1987-03-24",1.9722,1.9722,1.9616,1.9616,41927.0],["1987-03-25",1.9616,1.9722,1.951,1.951,118157.0],["1987-03-26",1.951,1.9934,1.951,1.9934,240669.0],["1987-03-27",1.9934,2.0465,1.9934,2.0253,350114.0],["1987-03-30",1.9722,1.9722,1.898,1.951,178052.0],["1987-03-31",1.951,1.9934,1.9404,1.9934,47372.0],["1987-04-01",1.9722,1.9722,1.9298,1.9404,162806.0],["1987-04-02",1.9404,1.951,1.9192,1.9404,92021.0],["1987-04-03",1.9404,1.9616,1.9192,1.9404,125780.0],["1987-04-06",1.9404,1.951,1.898,1.951,32670.0],["1987-04-07",1.951,1.9616,1.9298,1.9404,134492.0],["1987-04-08",1.951,1.9722,1.951,1.951,112712.0],["1987-04-09",1.9616,1.9722,1.9616,1.9722,66974.0],["1987-04-10",1.9722,1.9722,1.951,1.951,68063.0],["1987-04-13",1.951,1.9722,1.9298,1.9404,38115.0],["1987-04-14",1.9298,1.9298,1.8026,1.8238,135581.0],["1987-04-15",1.8344,1.8662,1.8344,1.8556,149193.0],["1987-04-16",1.8662,1.9192,1.8662,1.898,88209.0],["1987-04-20",1.898,1.9298,1.898,1.9298,44649.0],["1987-04-21",1.9298,1.9404,1.898,1.9404,87665.0],["1987-04-22",1.9298,1.9298,1.898,1.9298,24503.0],["1987-04-23",1.9298,1.9298,1.898,1.898,27770.0],["1987-04-24",1.8768,1.8768,1.8344,1.8344,41382.0],["1987-04-27",1.8132,1.8132,1.739,1.7602,62618.0],["1987-04-28",1.7602,1.7708,1.7602,1.7602,38660.0],["1987-04-29",1.7602,1.8026,1.7602,1.7708,32126.0],["1987-04-30",1.792,1.8556,1.792,1.8556,63162.0],["1987-05-01",1.845,1.845,1.8238,1.8238,12524.0],["1987-05-04",1.8132,1.8132,1.792,1.8132,61529.0],["1987-05-05",1.8132,1.8662,1.8132,1.8556,118157.0],["1987-05-06",1.8556,1.8556,1.845,1.845,10890.0],["1987-05-07",1.845,1.845,1.8238,1.845,10346.0],["1987-05-08",1.8344,1.8344,1.8238,1.8344,47372.0],["1987-05-11",1.8344,1.9404,1.8132,1.898,204188.0],["1987-05-12",1.9298,1.951,1.9298,1.9298,88209.0],["1987-05-13",1.9298,1.9404,1.9192,1.9298,61529.0],["1987-05-14",1.9298,1.9722,1.9298,1.9722,118157.0],["1987-05-15",1.9722,1.9934,1.9616,1.9722,212900.0],["1987-05-18",1.9722,1.9722,1.951,1.951,157905.0],["1987-05-19",1.951,1.9722,1.951,1.951,44105.0],["1987-05-20",1.9404,1.9404,1.9298,1.9298,192209.0],["1987-05-21",1.9298,1.9404,1.9298,1.9298,32126.0],["1987-05-22",1.9298,1.9722,1.9298,1.9722,94743.0],["1987-05-26",1.951,1.951,1.9404,1.9404,39204.0],["1987-05-27",1.9404,1.951,1.9298,1.9404,22869.0],["1987-05-28",1.9404,1.9404,1.9298,1.9298,22869.0],["1987-05-29",1.9298,1.951,1.9298,1.9298,81675.0],["1987-06-01",1.9298,1.9616,1.9298,1.951,43016.0],["1987-06-02",1.951,1.951,1.9298,1.9298,41927.0],["1987-06-03",1.9298,1.9934,1.9298,1.9934,104000.0],["1987-06-04",1.9934,1.9934,1.9616,1.9722,23958.0],["1987-06-05",1.951,1.951,1.9192,1.951,22869.0],["1987-06-08",1.951,1.9616,1.9298,1.9404,28314.0],["1987-06-09",1.9404,1.9722,1.9404,1.9722,125780.0],["1987-06-10",1.9722,2.0571,1.9722,2.0571,327789.0],["1987-06-11",2.0571,2.0571,2.0465,2.0571,63162.0],["1987-06-12",2.0571,2.0783,2.0465,2.0783,130680.0],["1987-06-15",2.0783,2.0783,2.0677,2.0677,60984.0],["1987-06-16",2.0677,2.0783,2.0465,2.0571,29403.0],["1987-06-17",2.0571,2.0571,1.9934,1.9934,133403.0],["1987-06-18",1.9934,2.0677,1.9934,2.0677,101822.0],["1987-06-19",2.0677,2.0677,2.0465,2.0677,114890.0],["1987-06-22",2.0677,2.0677,2.0359,2.0571,83309.0],["1987-06-23",2.0571,2.0571,1.9934,2.0147,602217.0],["1987-06-24",2.0147,2.0147,1.9934,2.0147,43560.0],["1987-06-25",2.0147,2.0359,1.9934,2.0253,43560.0],["1987-06-26",2.0253,2.0359,1.9722,2.0253,54995.0],["1987-06-29",1.9934,1.9934,1.9722,1.9934,43560.0],["1987-06-30",1.9934,1.9934,1.9722,1.9934,179685.0],["1987-07-01",1.9934,2.0147,1.9934,1.9934,30492.0],["1987-07-02",1.9934,1.9934,1.9722,1.9934,50094.0],["1987-07-06",1.9934,2.0147,1.9722,1.9722,25592.0],["1987-07-07",1.9722,2.0147,1.9722,1.9934,48461.0],["1987-07-08",1.9934,1.9934,1.9722,1.9934,15791.0],["1987-07-09",1.9934,2.0147,1.9722,2.0147,54995.0],["1987-07-10",2.0147,2.0359,2.0147,2.0253,43016.0],["1987-07-13",2.0253,2.0253,2.0147,2.0253,34848.0],["1987-07-14",2.0253,2.0253,1.9722,1.9934,45738.0],["1987-07-15",1.9934,2.0147,1.9722,1.9934,32670.0],["1987-07-16",1.9934,1.9934,1.9934,1.9934,136670.0],["1987-07-17",1.9934,2.0253,1.9934,1.9934,54995.0],["1987-07-20",1.9934,1.9934,1.9722,1.9722,92565.0],["1987-07-21",1.9722,1.9722,1.9298,1.951,92021.0],["1987-07-22",1.951,1.9722,1.951,1.951,22869.0],["1987-07-23",1.951,1.9722,1.951,1.951,23958.0],["1987-07-24",1.951,1.9722,1.9404,1.9616,24503.0],["1987-07-27",1.9616,1.9722,1.951,1.9616,162261.0],["1987-07-28",1.9616,1.9722,1.951,1.951,89843.0],["1987-07-29",1.951,1.9722,1.951,1.9616,114345.0],["1987-07-30",1.9616,1.9722,1.9616,1.9722,69152.0],["1987-07-31",1.9722,1.9934,1.9722,1.9934,76230.0],["1987-08-03",1.9934,2.0253,1.9722,1.9934,102911.0],["1987-08-04",1.9934,1.9934,1.9722,1.9934,63162.0],["1987-08-05",1.9934,1.9934,1.9722,1.9722,103455.0],["1987-08-06",1.9722,1.9934,1.9722,1.9934,109445.0],["1987-08-07",1.9934,2.0677,1.9934,2.0677,246659.0],["1987-08-10",2.0783,2.1949,2.0783,2.1843,334868.0],["1987-08-11",2.1843,2.2267,2.1843,2.2161,551034.0],["1987-08-12",2.2267,2.2479,2.2267,2.2479,267894.0],["1987-08-13",2.2479,2.2479,2.1737,2.2161,94743.0],["1987-08-14",2.2161,2.2161,2.1843,2.1949,68063.0],["1987-08-17",2.1949,2.1949,2.1843,2.1843,70241.0],["1987-08-18",2.1843,2.1949,2.1525,2.1843,152460.0],["1987-08-19",2.1843,2.1843,2.1631,2.1843,50094.0],["1987-08-20",2.1843,2.1843,2.1631,2.1843,123057.0],["1987-08-21",2.1843,2.2267,2.1631,2.2267,332145.0],["1987-08-24",2.2267,2.2691,2.2161,2.2585,215622.0],["1987-08-25",2.2585,2.2797,2.2585,2.2797,150827.0],["1987-08-26",2.2691,2.2691,2.2585,2.2585,85487.0],["1987-08-27",2.2585,2.2691,2.2267,2.2479,81675.0],["1987-08-28",2.2479,2.2479,2.2161,2.2161,27770.0],["1987-08-31",2.1949,2.1949,2.1737,2.1843,83853.0],["1987-09-01",2.1843,2.1843,2.0783,2.0783,87665.0],["1987-09-02",2.0783,2.0783,2.0359,2.0359,106722.0],["1987-09-03",2.0359,2.0677,2.0253,2.0571,211266.0],["1987-09-04",2.0677,2.0783,2.0677,2.0783,46283.0],["1987-09-08",2.0677,2.0677,2.0359,2.0571,58262.0],["1987-09-09",2.0571,2.0677,2.0465,2.0677,32670.0],["1987-09-10",2.0677,2.0783,2.0571,2.0783,64251.0],["1987-09-11",2.0783,2.1631,2.0783,2.1631,161717.0],["1987-09-14",2.1525,2.1525,2.1313,2.1525,32670.0],["1987-09-15",2.1313,2.1313,2.0889,2.0889,23958.0],["1987-09-16",2.0889,2.0889,2.0783,2.0889,32670.0],["1987-09-17",2.0889,2.0889,2.0783,2.0783,15246.0],["1987-09-18",2.0783,2.0783,2.0677,2.0677,54450.0],["1987-09-21",2.0677,2.0783,2.0571,2.0571,40293.0],["1987-09-22",2.0571,2.0571,2.0465,2.0571,22869.0],["1987-09-23",2.0571,2.0783,2.0571,2.0783,83853.0],["1987-09-24",2.0783,2.0783,2.0571,2.0783,26681.0],["1987-09-25",2.0783,2.0783,2.0571,2.0677,48461.0],["1987-09-28",2.0677,2.1101,2.0571,2.0571,74052.0],["1987-09-29",2.0571,2.0677,2.0465,2.0465,15246.0],["1987-09-30",2.0465,2.0571,2.0147,2.0359,77319.0],["1987-10-01",2.0253,2.0253,1.9722,2.0147,58806.0],["1987-10-02",2.0147,2.0359,1.9934,2.0253,75141.0],["1987-10-05",2.0253,2.0359,2.0147,2.0359,29403.0],["1987-10-06",2.0359,2.0465,1.9934,1.9934,77319.0],["1987-10-07",1.9934,1.9934,1.9722,1.9722,58806.0],["1987-10-08",1.9934,2.0147,1.9934,1.9934,62618.0],["1987-10-09",1.9934,2.0783,1.9722,1.9934,37571.0],["1987-10-12",1.9934,1.9934,1.9722,1.9722,48461.0],["1987-10-13",1.9722,2.0253,1.9722,2.0253,53361.0],["1987-10-14",2.0253,2.0783,2.0147,2.0783,93110.0],["1987-10-15",2.0677,2.0677,1.9934,1.9934,76775.0],["1987-10-16",1.9934,1.9934,1.7602,1.7602,148104.0],["1987-10-19",1.7178,1.7178,1.5269,1.5269,326700.0],["1987-10-20",1.5269,1.5799,1.4951,1.5057,413820.0],["1987-10-21",1.5163,1.6753,1.5163,1.6753,195476.0],["1987-10-22",1.6753,1.6753,1.6117,1.6329,80586.0],["1987-10-23",1.6329,1.6541,1.6117,1.6329,51728.0],["1987-10-26",1.5693,1.5693,1.5057,1.5375,121424.0],["1987-10-27",1.4845,1.4845,1.3678,1.3678,87665.0],["1987-10-28",1.3678,1.3784,1.3254,1.3572,118157.0],["1987-10-29",1.3572,1.3997,1.3572,1.3891,199287.0],["1987-10-30",1.4103,1.5163,1.4103,1.5057,304920.0],["1987-11-02",1.5057,1.5799,1.4845,1.5799,145382.0],["1987-11-03",1.5799,1.6117,1.5693,1.5693,157361.0],["1987-11-04",1.5693,1.6541,1.5375,1.6117,71874.0],["1987-11-05",1.6117,1.6541,1.6011,1.6329,89843.0],["1987-11-06",1.6753,1.6966,1.6541,1.6541,90932.0],["1987-11-09",1.6753,1.739,1.6541,1.7178,150282.0],["1987-11-10",1.6966,1.7072,1.6966,1.6966,54450.0],["1987-11-11",1.7072,1.7178,1.6647,1.6647,197109.0],["1987-11-12",1.6859,1.7178,1.6753,1.7178,157905.0],["1987-11-13",1.6966,1.7072,1.6859,1.7072,139937.0],["1987-11-16",1.6966,1.7178,1.6647,1.6647,153005.0],["1987-11-17",1.6647,1.6859,1.6647,1.6859,18513.0],["1987-11-18",1.6753,1.6753,1.6647,1.6753,75141.0],["1987-11-19",1.6647,1.7178,1.6647,1.6647,111078.0],["1987-11-20",1.6647,1.6966,1.6541,1.6753,137759.0],["1987-11-23",1.6329,1.6753,1.6329,1.6753,146471.0],["1987-11-24",1.6753,1.7072,1.6753,1.6859,86576.0],["1987-11-25",1.6753,1.6753,1.6647,1.6647,91476.0],["1987-11-27",1.6435,1.6753,1.6435,1.6753,50094.0],["1987-11-30",1.6541,1.6647,1.6223,1.6647,155727.0],["1987-12-01",1.6541,1.6647,1.6435,1.6435,186764.0],["1987-12-02",1.6435,1.6541,1.6329,1.6329,474260.0],["1987-12-03",1.6329,1.6435,1.6117,1.6117,70785.0],["1987-12-04",1.6223,1.6223,1.5693,1.5693,108900.0],["1987-12-07",1.5587,1.5693,1.5375,1.5375,26681.0],["1987-12-08",1.5375,1.5375,1.4739,1.5057,153005.0],["1987-12-09",1.4739,1.5057,1.4739,1.4845,107267.0],["1987-12-10",1.4527,1.4739,1.4421,1.4633,101277.0],["1987-12-11",1.459,1.459,1.4375,1.459,33759.0],["1987-12-14",1.4375,1.4912,1.4268,1.4804,172062.0],["1987-12-15",1.4804,1.4804,1.4375,1.4375,124146.0],["1987-12-16",1.4268,1.5555,1.4268,1.5555,110534.0],["1987-12-17",1.5448,1.5555,1.5126,1.5448,166073.0],["1987-12-18",1.5448,1.5984,1.5234,1.5877,99644.0],["1987-12-21",1.577,1.6199,1.577,1.6199,83309.0],["1987-12-22",1.6306,1.6306,1.577,1.5877,63162.0],["1987-12-23",1.6199,1.695,1.6092,1.6843,88209.0],["1987-12-24",1.6628,1.6843,1.6628,1.6843,15246.0],["1987-12-28",1.6735,1.6735,1.6199,1.6414,64251.0],["1987-12-29",1.6414,1.6414,1.6199,1.6199,59351.0],["1987-12-30",1.6199,1.6628,1.6092,1.6521,90387.0],["1987-12-31",1.6521,1.6735,1.6306,1.6521,87120.0],["1988-01-04",1.6628,1.6735,1.6414,1.6521,63162.0],["1988-01-05",1.6735,1.7379,1.6735,1.7379,113256.0],["1988-01-06",1.7594,1.7594,1.7272,1.7272,76775.0],["1988-01-07",1.7272,1.7272,1.7165,1.7272,39749.0],["1988-01-08",1.7486,1.7486,1.695,1.695,130680.0],["1988-01-11",1.695,1.7272,1.695,1.7165,127413.0],["1988-01-12",1.7057,1.7165,1.6735,1.6735,86031.0],["1988-01-13",1.6521,1.6735,1.6521,1.6628,97466.0],["1988-01-14",1.6628,1.6735,1.6521,1.6628,71330.0],["1988-01-15",1.6843,1.7379,1.6843,1.7379,99099.0],["1988-01-18",1.7272,1.7379,1.7165,1.7272,33759.0],["1988-01-19",1.7165,1.7272,1.7165,1.7272,83309.0],["1988-01-20",1.7165,1.7272,1.7057,1.7057,30492.0],["1988-01-21",1.7165,1.7165,1.7057,1.7057,7623.0],["1988-01-22",1.7057,1.7379,1.7057,1.7165,179685.0],["1988-01-25",1.7165,1.7272,1.7165,1.7165,26136.0],["1988-01-26",1.7165,1.7272,1.7165,1.7272,18513.0],["1988-01-27",1.7272,1.7272,1.7165,1.7272,17969.0],["1988-01-28",1.7165,1.7379,1.7165,1.7272,143748.0],["1988-01-29",1.7165,1.7379,1.7165,1.7272,16335.0],["1988-02-01",1.7486,1.8559,1.7379,1.8237,113256.0],["1988-02-02",1.8023,1.8345,1.7701,1.8345,77319.0],["1988-02-03",1.813,1.8666,1.813,1.8559,56628.0],["1988-02-04",1.8452,1.8881,1.8345,1.8452,120879.0],["1988-02-05",1.8452,1.8559,1.8452,1.8559,57173.0],["1988-02-08",1.8737,1.9333,1.8737,1.9333,20790.0],["1988-02-09",1.9214,1.9572,1.9214,1.9572,18315.0],["1988-02-10",1.9811,2.0049,1.9691,1.993,26730.0],["1988-02-11",1.9811,2.0049,1.9811,1.993,355410.0],["1988-02-12",2.0049,2.0288,1.9811,1.9811,51975.0],["1988-02-16",1.9572,1.9811,1.9572,1.9811,13860.0],["1988-02-17",1.9572,1.9691,1.9453,1.9453,27225.0],["1988-02-18",1.9453,1.9453,1.9333,1.9333,11880.0],["1988-02-19",1.9572,1.9811,1.9572,1.9572,21285.0],["1988-02-22",1.9572,2.0288,1.9572,2.0288,60390.0],["1988-02-23",2.0288,2.0288,2.0049,2.0049,60885.0],["1988-02-24",1.993,2.0288,1.993,2.0288,15345.0],["1988-02-25",2.0049,2.0288,2.0049,2.0049,28710.0],["1988-02-26",1.993,2.0407,1.993,2.0169,60390.0],["1988-02-29",2.0169,2.0527,2.0169,2.0527,76230.0],["1988-03-01",2.0527,2.1243,2.0527,2.1123,95040.0],["1988-03-02",2.1362,2.1362,2.1004,2.1004,71280.0],["1988-03-03",2.1004,2.1004,2.0765,2.0885,33165.0],["1988-03-04",2.0885,2.0885,2.0527,2.0646,32175.0],["1988-03-07",2.0527,2.0885,2.0527,2.0885,311355.0],["1988-03-08",2.0885,2.0885,2.0765,2.0765,55440.0],["1988-03-09",2.0765,2.1004,2.0765,2.0765,67320.0],["1988-03-10",2.0885,2.1004,2.0885,2.0885,135630.0],["1988-03-11",2.0646,2.1004,2.0646,2.0885,72270.0],["1988-03-14",2.1004,2.1004,2.0765,2.0885,116820.0],["1988-03-15",2.1004,2.1362,2.1004,2.1123,86625.0],["1988-03-16",2.1123,2.2198,2.1123,2.2078,164340.0],["1988-03-17",2.2078,2.2794,2.2078,2.2794,216810.0],["1988-03-18",2.2794,2.2794,2.2198,2.2317,167310.0],["1988-03-21",2.2198,2.2198,2.1123,2.1123,196020.0],["1988-03-22",2.1123,2.1481,2.1123,2.1481,142065.0],["1988-03-23",2.1482,2.1482,2.1004,2.1243,61875.0],["1988-03-24",2.1004,2.1004,2.0765,2.0885,52965.0],["1988-03-25",2.0765,2.0765,2.0288,2.0288,26235.0],["1988-03-28",2.0049,2.0288,2.0049,2.0169,20790.0],["1988-03-29",2.0288,2.0288,2.0169,2.0169,46035.0],["1988-03-30",2.0407,2.1123,2.0407,2.1123,54450.0],["1988-03-31",2.1004,2.1123,2.0885,2.0885,62865.0],["1988-04-04",2.0765,2.1004,2.0765,2.0765,22770.0],["1988-04-05",2.1123,2.1123,2.0765,2.0885,23760.0],["1988-04-06",2.1004,2.1123,2.0885,2.1004,100980.0],["1988-04-07",2.1243,2.1362,2.1123,2.1123,52470.0],["1988-04-08",2.1362,2.1362,2.1004,2.1004,46035.0],["1988-04-11",2.1243,2.1362,2.1123,2.1362,23265.0],["1988-04-12",2.1243,2.2078,2.1243,2.2078,111870.0],["1988-04-13",2.1839,2.2198,2.1839,2.2198,261360.0],["1988-04-14",2.184,2.2317,2.172,2.1959,89595.0],["1988-04-15",2.172,2.172,2.1481,2.1601,84150.0],["1988-04-18",2.184,2.2078,2.184,2.2078,86130.0],["1988-04-19",2.1959,2.1959,2.1601,2.1601,53460.0],["1988-04-20",2.1481,2.1481,2.1481,2.1481,28710.0],["1988-04-21",2.1243,2.1601,2.1243,2.1362,55935.0],["1988-04-22",2.1481,2.1481,2.1123,2.1123,9900.0],["1988-04-25",2.1004,2.1243,2.1004,2.1004,16830.0],["1988-04-26",2.1362,2.1481,2.1004,2.1123,25740.0],["1988-04-27",2.1243,2.1362,2.0765,2.0885,36135.0],["1988-04-28",2.0885,2.1123,2.0765,2.1004,140580.0],["1988-04-29",2.1004,2.1123,2.0885,2.0885,19305.0],["1988-05-02",2.0646,2.0765,2.0527,2.0527,296010.0],["1988-05-03",2.0527,2.0765,2.0288,2.0288,30690.0],["1988-05-04",2.0288,2.0288,2.0169,2.0169,119790.0],["1988-05-05",2.0288,2.0288,2.0049,2.0169,109890.0],["1988-05-06",2.0121,2.0241,2.0121,2.0121,41580.0],["1988-05-09",2.0,2.0121,1.9759,1.988,67320.0],["1988-05-10",1.9518,1.9759,1.9277,1.9759,112365.0],["1988-05-11",1.988,1.988,1.9277,1.9277,39600.0],["1988-05-12",1.9277,1.9398,1.9277,1.9398,44550.0],["1988-05-13",1.9518,1.9639,1.9398,1.9518,100485.0],["1988-05-16",1.9518,1.9759,1.9518,1.9759,21285.0],["1988-05-17",2.0,2.0121,1.988,1.988,10890.0],["1988-05-18",2.0,2.0,1.988,1.988,43560.0],["1988-05-19",1.9759,1.9759,1.9759,1.9759,101475.0],["1988-05-20",1.9759,1.988,1.9759,1.9759,217305.0],["1988-05-23",1.9759,1.988,1.9759,1.9759,21285.0],["1988-05-24",1.988,2.0121,1.988,2.0121,38115.0],["1988-05-25",2.0121,2.0121,1.988,2.0,46035.0],["1988-05-26",2.0,2.0121,1.988,2.0121,145035.0],["1988-05-27",2.0121,2.0121,2.0,2.0,13860.0],["1988-05-31",1.988,2.0121,1.988,2.0,97515.0],["1988-06-01",2.0,2.0121,2.0,2.0121,12870.0],["1988-06-02",2.0121,2.0602,2.0121,2.0482,281655.0],["1988-06-03",2.0723,2.0964,2.0723,2.0843,30690.0],["1988-06-06",2.0843,2.1084,2.0843,2.1084,36135.0],["1988-06-07",2.0964,2.0964,2.0964,2.0964,27225.0],["1988-06-08",2.1205,2.1446,2.1084,2.1205,42075.0],["1988-06-09",2.1446,2.1446,2.1205,2.1205,73755.0],["1988-06-10",2.1325,2.1325,2.1205,2.1205,98505.0],["1988-06-13",2.1205,2.1205,2.1205,2.1205,9900.0],["1988-06-14",2.1205,2.1687,2.1205,2.1566,77715.0],["1988-06-15",2.1446,2.1687,2.1446,2.1687,41085.0],["1988-06-16",2.1566,2.1566,2.1205,2.1205,71280.0],["1988-06-17",2.1446,2.1566,2.1205,2.1205,53955.0],["1988-06-20",2.1325,2.1325,2.1205,2.1205,179685.0],["1988-06-21",2.1566,2.1566,2.1325,2.1446,59400.0],["1988-06-22",2.1687,2.1687,2.1566,2.1566,81675.0],["1988-06-23",2.1566,2.1566,2.1205,2.1205,28710.0],["1988-06-24",2.1446,2.1446,2.1205,2.1325,47520.0],["1988-06-27",2.1205,2.1446,2.1205,2.1325,35145.0],["1988-06-28",2.1446,2.1566,2.1446,2.1446,51975.0],["1988-06-29",2.1446,2.1566,2.1325,2.1446,66330.0],["1988-06-30",2.1446,2.1566,2.1446,2.1566,32670.0],["1988-07-01",2.1446,2.1687,2.1446,2.1566,53460.0],["1988-07-05",2.1446,2.1566,2.1446,2.1446,25740.0],["1988-07-06",2.1446,2.2048,2.1446,2.2048,89100.0],["1988-07-07",2.1928,2.2169,2.1807,2.1928,120780.0],["1988-07-08",2.1807,2.1928,2.1687,2.1687,59895.0],["1988-07-11",2.1687,2.1687,2.1566,2.1566,5940.0],["1988-07-12",2.1687,2.1807,2.1687,2.1807,21285.0],["1988-07-13",2.1928,2.1928,2.1687,2.1928,17820.0],["1988-07-14",2.1687,2.1687,2.1566,2.1566,6435.0],["1988-07-15",2.1446,2.1687,2.1325,2.1687,34155.0],["1988-07-18",2.1566,2.1928,2.1446,2.1928,13860.0],["1988-07-19",2.1807,2.1807,2.1325,2.1446,72270.0],["1988-07-20",2.1084,2.1205,2.0964,2.0964,43560.0],["1988-07-21",2.0964,2.0964,2.0602,2.0843,26235.0],["1988-07-22",2.0602,2.0602,2.0241,2.0482,18315.0],["1988-07-25",2.0482,2.0602,2.0241,2.0482,38610.0],["1988-07-26",2.0361,2.0482,2.0361,2.0482,27720.0],["1988-07-27",2.0602,2.0602,2.0482,2.0482,13860.0],["1988-07-28",2.0482,2.0602,2.0361,2.0602,16335.0],["1988-07-29",2.0723,2.1084,2.0723,2.1084,51480.0],["1988-08-01",2.1205,2.1205,2.0843,2.0964,21780.0],["1988-08-02",2.1084,2.1205,2.0964,2.1205,12375.0],["1988-08-03",2.1084,2.1205,2.0362,2.0843,20295.0],["1988-08-04",2.0964,2.1084,2.0964,2.1084,15345.0],["1988-08-05",2.1084,2.1084,2.1084,2.1084,11385.0],["1988-08-08",2.1205,2.1205,2.0843,2.0843,82170.0],["1988-08-09",2.0843,2.1084,2.0843,2.1084,6930.0],["1988-08-10",2.0914,2.0914,2.0793,2.0793,48015.0],["1988-08-11",2.0671,2.0671,2.0428,2.0428,4950.0],["1988-08-12",2.0549,2.0549,2.0428,2.0549,4950.0],["1988-08-15",2.0549,2.0549,1.9455,1.9455,102960.0],["1988-08-16",1.9455,1.9455,1.8725,1.8725,133155.0],["1988-08-17",1.8847,1.8969,1.8604,1.8725,116325.0],["1988-08-18",1.8847,1.8969,1.7996,1.8239,169785.0],["1988-08-19",1.8361,1.8361,1.7996,1.8239,368775.0],["1988-08-22",1.8239,1.8239,1.7996,1.7996,459360.0],["1988-08-23",1.7996,1.8482,1.7996,1.8482,63855.0],["1988-08-24",1.8482,1.909,1.8482,1.909,68805.0],["1988-08-25",1.8847,1.9333,1.8847,1.9333,49995.0],["1988-08-26",1.9212,1.9333,1.9212,1.9333,8415.0],["1988-08-29",1.9455,1.982,1.9455,1.9577,179190.0],["1988-08-30",1.9455,1.9698,1.9455,1.9698,138105.0],["1988-08-31",1.9455,1.9577,1.9333,1.9455,186615.0],["1988-09-01",1.9333,1.9455,1.8847,1.8847,39600.0],["1988-09-02",1.8969,1.909,1.8847,1.909,49005.0],["1988-09-06",1.9333,1.9577,1.9333,1.9577,407385.0],["1988-09-07",1.9698,1.9698,1.9455,1.9698,48015.0],["1988-09-08",1.9941,2.0063,1.9698,1.982,132165.0],["1988-09-09",1.9941,1.9941,1.9577,1.9698,125235.0],["1988-09-12",1.9455,1.9577,1.9212,1.9577,45540.0],["1988-09-13",1.9212,1.9455,1.9212,1.9455,86130.0],["1988-09-14",1.9333,1.9455,1.9333,1.9455,98010.0],["1988-09-15",1.9698,2.0063,1.9698,2.0063,89100.0],["1988-09-16",1.9941,2.0428,1.9941,2.0306,131670.0],["1988-09-19",2.0306,2.0428,2.0185,2.0428,29205.0],["1988-09-20",2.0428,2.0428,2.0306,2.0306,19305.0],["1988-09-21",2.0428,2.0428,2.0306,2.0306,23760.0],["1988-09-22",2.0185,2.0306,2.0185,2.0185,8415.0],["1988-09-23",2.0185,2.0428,2.0185,2.0428,17325.0],["1988-09-26",2.0306,2.0428,2.0185,2.0185,12375.0],["1988-09-27",2.0185,2.0185,2.0185,2.0185,4455.0],["1988-09-28",2.0063,2.0185,2.0063,2.0185,160875.0],["1988-09-29",2.0185,2.0428,2.0185,2.0428,47025.0],["1988-09-30",2.0428,2.0428,1.9941,2.0063,128205.0],["1988-10-03",1.9941,2.0063,1.9941,2.0063,2970.0],["1988-10-04",1.982,1.982,1.9698,1.9698,16830.0],["1988-10-05",1.9698,1.982,1.9698,1.982,17820.0],["1988-10-06",1.9698,1.982,1.9698,1.982,9900.0],["1988-10-07",1.9698,2.0671,1.9698,2.0428,116820.0],["1988-10-10",2.0428,2.0549,2.0428,2.0428,22770.0],["1988-10-11",2.0549,2.0549,2.0428,2.0549,8910.0],["1988-10-12",2.0428,2.0549,2.0306,2.0428,12375.0],["1988-10-13",2.0306,2.0549,2.0306,2.0428,12375.0],["1988-10-14",2.0549,2.0549,2.0428,2.0549,37125.0],["1988-10-17",2.0671,2.1036,2.0671,2.1036,68805.0],["1988-10-18",2.0914,2.1036,2.0914,2.0914,52965.0],["1988-10-19",2.0914,2.0914,2.0671,2.0671,33165.0],["1988-10-20",2.0914,2.0914,2.0671,2.0914,49500.0],["1988-10-21",2.0793,2.1036,2.0671,2.0671,35640.0],["1988-10-24",2.0671,2.0914,2.0671,2.0793,24255.0],["1988-10-25",2.0671,2.0671,2.0549,2.0549,6435.0],["1988-10-26",2.0549,2.0793,2.0428,2.0671,8415.0],["1988-10-27",2.0793,2.0793,2.0549,2.0549,1980.0],["1988-10-28",2.0671,2.0793,2.0549,2.0793,19305.0],["1988-10-31",2.0671,2.0793,2.0549,2.0793,36135.0],["1988-11-01",2.0671,2.0793,2.0549,2.0671,15345.0],["1988-11-02",2.0549,2.0793,2.0549,2.0793,37620.0],["1988-11-03",2.0671,2.0793,2.0428,2.0671,70290.0],["1988-11-04",2.0428,2.0671,2.0428,2.0549,31680.0],["1988-11-07",2.0428,2.0549,2.0306,2.0306,35145.0],["1988-11-08",2.0306,2.0428,2.0185,2.0185,13365.0],["1988-11-09",2.0063,2.0306,2.0063,2.0063,14355.0],["1988-11-10",2.0306,2.0306,2.0063,2.0063,12375.0],["1988-11-11",1.9941,1.9941,1.9698,1.9698,15840.0],["1988-11-14",1.982,1.9941,1.9698,1.9941,15840.0],["1988-11-15",2.0063,2.0063,1.9333,1.9577,25740.0],["1988-11-16",1.9698,1.9941,1.9577,1.982,24255.0],["1988-11-17",1.9698,2.0063,1.9698,2.0063,32670.0],["1988-11-18",1.9941,2.0185,1.9941,2.0185,2475.0],["1988-11-21",2.0185,2.0428,2.0185,2.0306,47025.0],["1988-11-22",2.0306,2.0549,2.0306,2.0428,13365.0],["1988-11-23",2.0549,2.0549,2.0428,2.0428,25740.0],["1988-11-25",2.0185,2.0306,2.0185,2.0306,7425.0],["1988-11-28",2.0063,2.0185,2.0063,2.0185,11385.0],["1988-11-29",1.9941,2.0063,1.982,1.9941,175725.0],["1988-11-30",2.0063,2.0063,1.9941,1.9941,52965.0],["1988-12-01",1.9941,1.9941,1.9698,1.9698,24750.0],["1988-12-02",1.9698,1.9698,1.9577,1.9577,23265.0],["1988-12-05",1.9577,1.982,1.9577,1.982,79695.0],["1988-12-06",1.982,1.9941,1.9698,1.9941,34155.0],["1988-12-07",2.0185,2.0549,2.0185,2.0428,96030.0],["1988-12-08",2.0428,2.0671,2.0428,2.0671,18810.0],["1988-12-09",2.0793,2.1036,2.0793,2.0914,19800.0],["1988-12-12",2.1111,2.1111,2.0865,2.0865,53955.0],["1988-12-13",2.0742,2.1356,2.0742,2.1356,80685.0],["1988-12-14",2.1233,2.1356,2.1233,2.1233,18315.0],["1988-12-15",2.1233,2.1479,2.1233,2.1233,9900.0],["1988-12-16",2.1233,2.1601,2.1233,2.1601,28215.0],["1988-12-19",2.1233,2.1356,2.0742,2.0988,89100.0],["1988-12-20",2.1111,2.1479,2.1111,2.1356,11880.0],["1988-12-21",2.1111,2.1601,2.1111,2.1356,43560.0],["1988-12-22",2.1111,2.1111,2.0497,2.0497,69300.0],["1988-12-23",2.0374,2.0497,2.0251,2.0497,6435.0],["1988-12-27",2.0374,2.0374,2.0251,2.0374,14355.0],["1988-12-28",2.0497,2.0742,2.0374,2.062,32175.0],["1988-12-29",2.062,2.0742,2.062,2.0742,25245.0],["1988-12-30",2.062,2.0988,2.062,2.0988,30195.0],["1989-01-03",2.0988,2.0988,2.062,2.062,26730.0],["1989-01-04",2.062,2.1111,2.062,2.0988,106425.0],["1989-01-05",2.0988,2.1233,2.0865,2.0988,102465.0],["1989-01-06",2.1233,2.1233,2.0865,2.0988,39600.0],["1989-01-09",2.0988,2.1601,2.0865,2.1601,61380.0],["1989-01-10",2.1601,2.2706,2.1601,2.2461,210375.0],["1989-01-11",2.2583,2.2952,2.2583,2.2952,87615.0],["1989-01-12",2.2706,2.3443,2.2706,2.3074,217305.0],["1989-01-13",2.3074,2.3074,2.2338,2.2583,65340.0],["1989-01-16",2.2092,2.2338,2.2092,2.2338,57420.0],["1989-01-17",2.2583,2.2583,2.2215,2.2215,28710.0],["1989-01-18",2.197,2.2338,2.197,2.2338,59400.0],["1989-01-19",2.2583,2.2952,2.2461,2.2706,159885.0],["1989-01-20",2.2706,2.2706,2.2583,2.2583,108405.0],["1989-01-23",2.2461,2.2829,2.2461,2.2706,58410.0],["1989-01-24",2.2829,2.3074,2.2706,2.2952,61380.0],["1989-01-25",2.2829,2.3443,2.2829,2.3197,99000.0],["1989-01-26",2.3074,2.3074,2.2952,2.3074,159390.0],["1989-01-27",2.3197,2.332,2.2829,2.3074,60390.0],["1989-01-30",2.2952,2.3074,2.2706,2.3074,35640.0],["1989-01-31",2.2952,2.332,2.2952,2.3074,55440.0],["1989-02-01",2.2952,2.4056,2.2952,2.3443,451440.0],["1989-02-02",2.3197,2.3565,2.3197,2.3565,438075.0],["1989-02-03",2.3443,2.4547,2.3443,2.4179,562320.0],["1989-02-06",2.4179,2.4915,2.3933,2.4793,710820.0],["1989-02-07",2.467,2.4793,2.467,2.467,77715.0],["1989-02-08",2.4936,2.5481,2.48,2.5481,103500.0],["1989-02-09",2.5208,2.5345,2.4936,2.5072,160650.0],["1989-02-10",2.5072,2.5208,2.48,2.5072,91800.0],["1989-02-13",2.4936,2.5481,2.4936,2.5481,57150.0],["1989-02-14",2.5617,2.5617,2.5208,2.5481,117450.0],["1989-02-15",2.5481,2.5754,2.5208,2.5754,68850.0],["1989-02-16",2.5617,2.5754,2.5345,2.5481,155700.0],["1989-02-17",2.5208,2.589,2.5208,2.589,72900.0],["1989-02-21",2.5754,2.5754,2.5072,2.5617,153000.0],["1989-02-22",2.5345,2.5481,2.4936,2.5345,75150.0],["1989-02-23",2.5345,2.5345,2.5072,2.5208,27900.0],["1989-02-24",2.5345,2.5481,2.5072,2.5481,312750.0],["1989-02-27",2.5481,2.589,2.5345,2.5754,110250.0],["1989-02-28",2.5617,2.6026,2.5617,2.589,85050.0],["1989-03-01",2.6026,2.6026,2.5481,2.5481,72900.0],["1989-03-02",2.5754,2.5754,2.5345,2.5345,32850.0],["1989-03-03",2.5208,2.5481,2.5208,2.5345,435600.0],["1989-03-06",2.5208,2.5345,2.4936,2.5208,75150.0],["1989-03-07",2.5072,2.5208,2.4936,2.4936,69300.0],["1989-03-08",2.4936,2.5072,2.4663,2.5072,135000.0],["1989-03-09",2.5072,2.589,2.4936,2.589,360450.0],["1989-03-10",2.589,2.6435,2.5617,2.589,144450.0],["1989-03-13",2.6026,2.6026,2.5481,2.5481,89100.0],["1989-03-14",2.5617,2.5754,2.5481,2.5481,72450.0],["1989-03-15",2.5208,2.5481,2.5208,2.5345,43650.0],["1989-03-16",2.5481,2.5481,2.5072,2.5072,111600.0],["1989-03-17",2.5072,2.5208,2.5072,2.5208,81450.0],["1989-03-20",2.5072,2.5208,2.5072,2.5072,54450.0],["1989-03-21",2.5072,2.5345,2.5072,2.5208,48600.0],["1989-03-22",2.5208,2.5617,2.5208,2.5345,37350.0],["1989-03-23",2.5208,2.5345,2.5072,2.5345,192150.0],["1989-03-27",2.5072,2.5481,2.5072,2.5072,34200.0],["1989-03-28",2.5072,2.5345,2.5072,2.5345,34650.0],["1989-03-29",2.5208,2.5481,2.5072,2.5208,54450.0],["1989-03-30",2.5208,2.5481,2.5208,2.5345,125100.0],["1989-03-31",2.5345,2.5481,2.5345,2.5481,130500.0],["1989-04-03",2.5481,2.6026,2.5481,2.6026,36900.0],["1989-04-04",2.5754,2.6162,2.5754,2.6026,72900.0],["1989-04-05",2.6026,2.6299,2.589,2.589,31050.0],["1989-04-06",2.6026,2.6435,2.6026,2.6435,42300.0],["1989-04-07",2.6162,2.6707,2.6162,2.6571,64350.0],["1989-04-10",2.6707,2.6707,2.6026,2.6162,172800.0],["1989-04-11",2.6844,2.7116,2.6707,2.6844,146700.0],["1989-04-12",2.6844,2.6844,2.6435,2.6707,47250.0],["1989-04-13",2.6707,2.6707,2.6571,2.6571,23850.0],["1989-04-14",2.6707,2.6844,2.6571,2.6844,87750.0],["1989-04-17",2.698,2.7252,2.698,2.7116,98550.0],["1989-04-18",2.7252,2.807,2.7252,2.7661,93600.0],["1989-04-19",2.7252,2.7525,2.7116,2.7252,29700.0],["1989-04-20",2.7389,2.7389,2.6707,2.6844,49050.0],["1989-04-21",2.698,2.7797,2.6844,2.7525,91800.0],["1989-04-24",2.7116,2.807,2.698,2.807,123300.0],["1989-04-25",2.7934,2.8343,2.7661,2.807,76500.0],["1989-04-26",2.7934,2.807,2.7525,2.7661,43200.0],["1989-04-27",2.7389,2.7661,2.7389,2.7525,26100.0],["1989-04-28",2.7389,2.7661,2.7389,2.7661,39150.0],["1989-05-01",2.7525,2.7661,2.7525,2.7661,16650.0],["1989-05-02",2.7934,2.8342,2.7934,2.7934,114750.0],["1989-05-03",2.807,2.8206,2.7252,2.7525,120600.0],["1989-05-04",2.7661,2.7661,2.7389,2.7389,28350.0],["1989-05-05",2.7345,2.7757,2.7345,2.7757,27900.0],["1989-05-08",2.762,2.8169,2.7482,2.7757,126450.0],["1989-05-09",2.7894,2.8169,2.762,2.7757,47250.0],["1989-05-10",2.7757,2.8169,2.7757,2.8169,98100.0],["1989-05-11",2.7894,2.8307,2.7894,2.8307,64350.0],["1989-05-12",2.8444,2.8444,2.8169,2.8169,90000.0],["1989-05-15",2.8307,2.8307,2.8032,2.8032,39600.0],["1989-05-16",2.8307,2.8307,2.8032,2.8032,31050.0],["1989-05-17",2.8169,2.8581,2.8169,2.8444,59850.0],["1989-05-18",2.8169,2.8581,2.8169,2.8444,40500.0],["1989-05-19",2.8307,2.8581,2.8307,2.8444,36450.0],["1989-05-22",2.8307,2.8444,2.8032,2.8032,69300.0],["1989-05-23",2.8169,2.8581,2.8169,2.8307,61650.0],["1989-05-24",2.8444,2.8444,2.7757,2.8307,71100.0],["1989-05-25",2.8169,2.8307,2.8032,2.8169,18450.0],["1989-05-26",2.8307,2.8307,2.8169,2.8169,40050.0],["1989-05-30",2.8169,2.8444,2.8169,2.8444,19800.0],["1989-05-31",2.8444,2.8444,2.8169,2.8307,9900.0],["1989-06-01",2.8307,2.8444,2.8169,2.8169,12600.0],["1989-06-02",2.8444,2.9131,2.8444,2.8994,60750.0],["1989-06-05",2.9131,2.9818,2.9131,2.9406,44550.0],["1989-06-06",2.9406,2.9543,2.9131,2.9131,48150.0],["1989-06-07",2.9268,2.9268,2.8994,2.8994,18900.0],["1989-06-08",2.8994,2.9131,2.8856,2.8856,20700.0],["1989-06-09",2.8719,2.8719,2.8169,2.8444,52200.0],["1989-06-12",2.8444,2.8444,2.8169,2.8444,13050.0],["1989-06-13",2.8307,2.8994,2.8307,2.8856,36450.0],["1989-06-14",2.9131,2.9131,2.8444,2.8581,33300.0],["1989-06-15",2.8307,2.8581,2.8169,2.8444,22050.0],["1989-06-16",2.8169,2.8444,2.8032,2.8032,59850.0],["1989-06-19",2.8169,2.8719,2.7757,2.8581,67950.0],["1989-06-20",2.8307,2.8719,2.8307,2.8581,47700.0],["1989-06-21",2.8444,2.8719,2.8444,2.8444,20700.0],["1989-06-22",2.8444,2.8719,2.8444,2.8581,31950.0],["1989-06-23",2.8581,2.8581,2.8307,2.8444,26550.0],["1989-06-26",2.8307,2.8307,2.8169,2.8307,184500.0],["1989-06-27",2.8307,2.8856,2.8307,2.8719,144900.0],["1989-06-28",2.8856,2.8994,2.8581,2.8994,186300.0],["1989-06-29",2.8856,2.8994,2.8444,2.8444,172350.0],["1989-06-30",2.8307,2.8307,2.7482,2.7894,59850.0],["1989-07-03",2.7894,2.7894,2.7894,2.7894,0.0],["1989-07-05",2.762,2.7757,2.7482,2.7482,90450.0],["1989-07-06",2.7757,2.7757,2.762,2.762,37800.0],["1989-07-07",2.7894,2.7894,2.762,2.7757,40050.0],["1989-07-10",2.7757,2.7757,2.7482,2.7482,69750.0],["1989-07-11",2.7345,2.7482,2.7345,2.7345,43650.0],["1989-07-12",2.7482,2.7482,2.7345,2.7482,93150.0],["1989-07-13",2.7482,2.7482,2.7345,2.7482,32400.0],["1989-07-14",2.7482,2.7482,2.7345,2.7482,85050.0],["1989-07-17",2.7482,2.762,2.7345,2.7345,153900.0],["1989-07-18",2.7345,2.7482,2.7345,2.7482,60300.0],["1989-07-19",2.7345,2.7482,2.7207,2.7482,86400.0],["1989-07-20",2.7482,2.8169,2.7207,2.7757,227250.0],["1989-07-21",2.7894,2.7894,2.7482,2.7757,149850.0],["1989-07-24",2.762,2.8032,2.7482,2.8032,62550.0],["1989-07-25",2.8169,2.8719,2.8169,2.8581,52200.0],["1989-07-26",2.8581,2.9818,2.8581,2.9681,69750.0],["1989-07-27",2.9956,3.0368,2.9543,2.9681,62100.0],["1989-07-28",2.9406,2.9543,2.9268,2.9543,32850.0],["1989-07-31",2.9681,2.9681,2.9406,2.9543,16200.0],["1989-08-01",2.9543,2.9818,2.9268,2.9681,45450.0],["1989-08-02",2.9681,2.9818,2.9543,2.9681,15750.0],["1989-08-03",2.9956,2.9956,2.9681,2.9818,100350.0],["1989-08-04",2.9955,2.9955,2.9681,2.9955,30150.0],["1989-08-07",2.9681,3.0093,2.9681,2.9818,21600.0],["1989-08-08",2.9818,3.0093,2.9543,2.9543,166050.0],["1989-08-09",2.9268,2.9543,2.9268,2.9543,32850.0],["1989-08-10",2.9543,2.9543,2.9131,2.9406,47700.0],["1989-08-11",2.9681,2.9681,2.9131,2.9268,38250.0],["1989-08-14",2.9224,2.9363,2.9224,2.9363,27000.0],["1989-08-15",2.964,3.0194,2.964,3.0194,91350.0],["1989-08-16",3.0194,3.0471,2.9917,2.9917,54000.0],["1989-08-17",3.0055,3.0055,2.964,2.9917,34200.0],["1989-08-18",2.9778,3.0194,2.9778,3.0194,39150.0],["1989-08-21",2.9917,3.0194,2.9917,3.0194,18450.0],["1989-08-22",2.9917,3.0055,2.9917,3.0055,27450.0],["1989-08-23",2.9917,3.0055,2.964,2.9778,58500.0],["1989-08-24",2.9917,3.0055,2.9778,2.9778,10350.0],["1989-08-25",3.0055,3.0471,3.0055,3.0471,78300.0],["1989-08-28",3.0609,3.1302,3.0609,3.1163,73800.0],["1989-08-29",3.144,3.2271,3.1163,3.1856,56250.0],["1989-08-30",3.2133,3.2133,3.1579,3.1717,82800.0],["1989-08-31",3.1856,3.2133,3.1717,3.1994,76500.0],["1989-09-01",3.1994,3.2271,3.1856,3.2133,46800.0],["1989-09-05",3.1994,3.2548,3.1994,3.2271,189900.0],["1989-09-06",3.2271,3.241,3.1994,3.2271,130050.0],["1989-09-07",3.241,3.241,3.2133,3.2133,314100.0],["1989-09-08",3.1994,3.2133,3.1856,3.2133,27900.0],["1989-09-11",3.2271,3.2271,3.1856,3.2133,121950.0],["1989-09-12",3.1856,3.1994,3.1856,3.1856,32400.0],["1989-09-13",3.1994,3.1994,3.1717,3.1717,26550.0],["1989-09-14",3.1579,3.1579,3.144,3.144,22050.0],["1989-09-15",3.1579,3.1717,3.144,3.144,17100.0],["1989-09-18",3.1302,3.1302,3.1025,3.1025,64800.0],["1989-09-19",3.1025,3.1025,3.0748,3.0886,9900.0],["1989-09-20",3.0886,3.0886,3.0471,3.0471,30600.0],["1989-09-21",3.0471,3.0471,2.9917,2.9917,39150.0],["1989-09-22",3.0055,3.0194,2.9917,3.0194,42750.0],["1989-09-25",2.9917,3.0194,2.9917,3.0194,305100.0],["1989-09-26",3.0471,3.0609,3.0471,3.0609,9000.0],["1989-09-27",3.0332,3.0609,3.0332,3.0609,11700.0],["1989-09-28",3.0609,3.0748,3.0471,3.0748,14850.0],["1989-09-29",3.0748,3.0886,3.0609,3.0886,24750.0],["1989-10-02",3.0886,3.1025,3.0748,3.0886,29250.0],["1989-10-03",3.0886,3.1025,3.0748,3.0886,42750.0],["1989-10-04",3.0886,3.0886,3.0748,3.0886,7200.0],["1989-10-05",3.1025,3.1025,3.0886,3.1025,36000.0],["1989-10-06",3.1025,3.144,3.1025,3.144,107550.0],["1989-10-09",3.144,3.144,3.144,3.144,2700.0],["1989-10-10",3.144,3.1717,3.144,3.144,35550.0],["1989-10-11",3.1579,3.1717,3.1579,3.1717,98550.0],["1989-10-12",3.1856,3.1856,3.1717,3.1856,5400.0],["1989-10-13",3.1579,3.1717,3.0886,3.0886,110250.0],["1989-10-16",3.0194,3.0471,3.0055,3.0194,106650.0],["1989-10-17",3.0194,3.0471,3.0194,3.0332,44100.0],["1989-10-18",3.0055,3.0748,2.9917,3.0332,44100.0],["1989-10-19",3.0609,3.1025,3.0471,3.0886,81900.0],["1989-10-20",3.0748,3.0886,3.0609,3.0886,32400.0],["1989-10-23",3.0886,3.0886,3.0609,3.0609,27450.0],["1989-10-24",3.0609,3.0748,3.0471,3.0471,48150.0],["1989-10-25",3.0471,3.0748,3.0471,3.0609,54900.0],["1989-10-26",3.0609,3.0609,3.0471,3.0471,73800.0],["1989-10-27",3.0471,3.0471,3.0194,3.0194,281250.0],["1989-10-30",3.0471,3.1302,3.0471,3.1302,40500.0],["1989-10-31",3.144,3.144,3.0748,3.0748,64800.0],["1989-11-01",3.0748,3.0886,3.0332,3.0471,18450.0],["1989-11-02",3.0332,3.0471,3.0194,3.0471,68400.0],["1989-11-03",3.0471,3.0471,3.0194,3.0194,79200.0],["1989-11-06",3.0055,3.0055,2.964,2.9778,68850.0],["1989-11-07",2.9778,2.9917,2.9778,2.9778,106650.0],["1989-11-08",3.0055,3.1025,3.0055,3.0748,139950.0],["1989-11-09",3.0748,3.0748,3.0609,3.0609,93150.0],["1989-11-10",3.0886,3.1025,3.0748,3.1025,5850.0],["1989-11-13",3.1302,3.144,3.1025,3.1302,8550.0],["1989-11-14",3.1302,3.144,3.1302,3.1302,16650.0],["1989-11-15",3.1302,3.144,3.1163,3.1163,17550.0],["1989-11-16",3.144,3.2271,3.144,3.1994,53550.0],["1989-11-17",3.1994,3.2548,3.1994,3.241,91350.0],["1989-11-20",3.2548,3.2548,3.1579,3.1579,30600.0],["1989-11-21",3.1717,3.1717,3.1302,3.1302,51300.0],["1989-11-22",3.144,3.2133,3.144,3.1856,97650.0],["1989-11-24",3.1994,3.1994,3.1717,3.1717,3600.0],["1989-11-27",3.1579,3.1579,3.144,3.1579,9450.0],["1989-11-28",3.1717,3.1994,3.1579,3.1994,15300.0],["1989-11-29",3.1994,3.1994,3.1579,3.1856,11700.0],["1989-11-30",3.1856,3.1856,3.1579,3.1579,7650.0],["1989-12-01",3.1717,3.1717,3.1579,3.1579,23400.0],["1989-12-04",3.1579,3.1717,3.1579,3.1579,18450.0],["1989-12-05",3.1717,3.1717,3.1163,3.1302,31500.0],["1989-12-06",3.1302,3.1579,3.1025,3.1163,31050.0],["1989-12-07",3.1025,3.1302,3.1025,3.1163,26100.0],["1989-12-08",3.144,3.1856,3.144,3.1856,48600.0],["1989-12-11",3.1672,3.1951,3.1532,3.1672,153900.0],["1989-12-12",3.1672,3.209,3.1532,3.209,112050.0],["1989-12-13",3.2369,3.3485,3.2369,3.3346,135450.0],["1989-12-14",3.3485,3.4043,3.3485,3.4043,56250.0],["1989-12-15",3.3764,3.3764,3.2648,3.2648,74700.0],["1989-12-18",3.2509,3.2509,3.2369,3.2369,28350.0],["1989-12-19",3.2369,3.3067,3.2369,3.3067,34200.0],["1989-12-20",3.3206,3.3625,3.3206,3.3485,56700.0],["1989-12-21",3.3625,3.3625,3.3346,3.3485,18000.0],["1989-12-22",3.3346,3.3485,3.3346,3.3485,4050.0],["1989-12-26",3.3346,3.3346,3.3346,3.3346,4050.0],["1989-12-27",3.3346,3.4601,3.3346,3.4601,41400.0],["1989-12-28",3.4881,3.4881,3.4741,3.4741,10350.0],["1989-12-29",3.502,3.5857,3.502,3.5857,28350.0],["1990-01-02",3.5718,3.5857,3.4601,3.5299,54900.0],["1990-01-03",3.516,3.516,3.4462,3.4601,245700.0],["1990-01-04",3.4601,3.4881,3.4601,3.4601,63450.0],["1990-01-05",3.4183,3.4462,3.3904,3.4043,36000.0],["1990-01-08",3.4183,3.4322,3.4183,3.4322,13050.0],["1990-01-09",3.4462,3.4601,3.4043,3.4043,40050.0],["1990-01-10",3.4043,3.4043,3.3625,3.3764,14850.0],["1990-01-11",3.3625,3.3764,3.3485,3.3485,127800.0],["1990-01-12",3.3206,3.3206,3.1253,3.1253,128250.0],["1990-01-15",3.1253,3.209,3.1113,3.1672,49500.0],["1990-01-16",3.1392,3.1672,3.1253,3.1253,74250.0],["1990-01-17",3.1532,3.2509,3.1532,3.209,46800.0],["1990-01-18",3.2369,3.2509,3.209,3.2509,69300.0],["1990-01-19",3.2369,3.2788,3.2369,3.2648,31950.0],["1990-01-22",3.2648,3.2927,3.2509,3.2927,39150.0],["1990-01-23",3.2788,3.3346,3.2788,3.3346,35100.0],["1990-01-24",3.3206,3.3485,3.2927,3.3485,78750.0],["1990-01-25",3.3764,3.3764,3.3485,3.3625,93600.0],["1990-01-26",3.3485,3.3485,3.3067,3.3346,94500.0],["1990-01-29",3.3346,3.3346,3.3067,3.3067,27900.0],["1990-01-30",3.3067,3.3346,3.2927,3.3067,81450.0],["1990-01-31",3.3067,3.3346,3.2927,3.2927,26550.0],["1990-02-01",3.3067,3.3206,3.2927,3.3067,72900.0],["1990-02-02",3.2927,3.3485,3.2927,3.3206,20250.0],["1990-02-05",3.3206,3.4183,3.3206,3.3485,166500.0],["1990-02-06",3.3485,3.3625,3.3346,3.3625,170100.0],["1990-02-07",3.3485,3.3485,3.3346,3.3485,46800.0],["1990-02-08",3.353,3.353,3.339,3.353,59400.0],["1990-02-09",3.353,3.3811,3.353,3.3811,131850.0],["1990-02-12",3.3951,3.3951,3.339,3.353,33300.0],["1990-02-13",3.353,3.3951,3.339,3.3811,45450.0],["1990-02-14",3.3951,3.4091,3.3951,3.4091,33300.0],["1990-02-15",3.3951,3.4372,3.3951,3.4091,28800.0],["1990-02-16",3.4232,3.4232,3.3951,3.3951,77850.0],["1990-02-20",3.3951,3.3951,3.353,3.3811,24750.0],["1990-02-21",3.367,3.4091,3.367,3.367,125100.0],["1990-02-22",3.3671,3.4091,3.3671,3.4091,381150.0],["1990-02-23",3.4091,3.4793,3.4091,3.4653,76050.0],["1990-02-26",3.4793,3.5775,3.4653,3.5775,309600.0],["1990-02-27",3.5775,3.6897,3.5635,3.6196,316350.0],["1990-02-28",3.6055,3.6055,3.4793,3.4793,115200.0],["1990-03-01",3.4933,3.5494,3.4933,3.5354,52200.0],["1990-03-02",3.5775,3.5985,3.4933,3.5354,48600.0],["1990-03-05",3.5144,3.5144,3.4933,3.4933,10800.0],["1990-03-06",3.5354,3.5775,3.5144,3.5775,35100.0],["1990-03-07",3.5775,3.5985,3.5354,3.5564,35100.0],["1990-03-08",3.5354,3.5985,3.5354,3.5985,35100.0],["1990-03-09",3.5775,3.6617,3.5775,3.6406,132900.0],["1990-03-12",3.6196,3.7669,3.6196,3.7458,45900.0],["1990-03-13",3.7248,3.7879,3.7038,3.7038,180900.0],["1990-03-14",3.6827,3.7879,3.6827,3.7038,193500.0],["1990-03-15",3.7038,3.7038,3.6406,3.6406,28800.0],["1990-03-16",3.6406,3.6827,3.6196,3.6617,23700.0],["1990-03-19",3.6827,3.6827,3.5985,3.6617,47100.0],["1990-03-20",3.6617,3.6617,3.367,3.6406,158100.0],["1990-03-21",3.6406,3.7248,3.6406,3.7248,33600.0],["1990-03-22",3.6827,3.7038,3.6406,3.6827,83100.0],["1990-03-23",3.6827,3.7248,3.6617,3.6827,35400.0],["1990-03-26",3.6827,3.7038,3.6827,3.6827,76800.0],["1990-03-27",3.7038,3.7458,3.6827,3.7038,208800.0],["1990-03-28",3.7248,3.7248,3.7038,3.7038,19200.0],["1990-03-29",3.7248,3.7458,3.7038,3.7458,10800.0],["1990-03-30",3.7248,3.809,3.7248,3.7879,52200.0],["1990-04-02",3.7458,3.8511,3.7458,3.8511,89400.0],["1990-04-03",3.8511,3.8721,3.83,3.83,15600.0],["1990-04-04",3.8511,3.9984,3.83,3.9352,42000.0],["1990-04-05",3.9563,3.9563,3.83,3.8931,356700.0],["1990-04-06",3.8932,3.9352,3.8932,3.9352,31500.0],["1990-04-09",3.9352,3.9563,3.8721,3.8931,17700.0],["1990-04-10",3.9352,3.9773,3.9142,3.9563,22800.0],["1990-04-11",3.9773,3.9984,3.9142,3.9563,50700.0],["1990-04-12",3.9773,3.9773,3.9352,3.9352,21600.0],["1990-04-16",3.9773,3.9773,3.9142,3.9142,28200.0],["1990-04-17",3.8721,3.8721,3.83,3.83,42900.0],["1990-04-18",3.83,3.83,3.7669,3.7669,54900.0],["1990-04-19",3.7248,3.7248,3.5985,3.5985,72900.0],["1990-04-20",3.5564,3.6617,3.5564,3.6196,106500.0],["1990-04-23",3.6406,3.6617,3.6196,3.6406,66000.0],["1990-04-24",3.6617,3.7038,3.6406,3.6617,35400.0],["1990-04-25",3.6617,3.7248,3.6406,3.7038,48600.0],["1990-04-26",3.7248,3.7458,3.7038,3.7248,31500.0],["1990-04-27",3.7248,3.7248,3.6406,3.6406,28500.0],["1990-04-30",3.6617,3.6827,3.5775,3.6406,31800.0],["1990-05-01",3.6827,3.7248,3.6617,3.6827,63000.0],["1990-05-02",3.6827,3.6827,3.6617,3.6827,52800.0],["1990-05-03",3.6827,3.6827,3.6617,3.6617,19500.0],["1990-05-04",3.6685,3.7109,3.6685,3.7109,116400.0],["1990-05-07",3.7745,3.8593,3.7745,3.8381,230700.0],["1990-05-08",3.8593,3.8593,3.7533,3.7533,51600.0],["1990-05-09",3.7109,3.7533,3.7109,3.7533,18000.0],["1990-05-10",3.7109,3.9017,3.7109,3.7745,12900.0],["1990-05-11",3.7745,3.8381,3.7745,3.8169,180300.0],["1990-05-14",3.8169,3.8169,3.7745,3.8169,217500.0],["1990-05-15",3.8169,3.8593,3.8169,3.8381,42300.0],["1990-05-16",3.8381,3.8381,3.7957,3.8381,53100.0],["1990-05-17",3.8169,3.8593,3.8169,3.8381,49500.0],["1990-05-18",3.8381,3.8593,3.8169,3.8169,61200.0],["1990-05-21",3.8593,3.8805,3.8381,3.8593,70500.0],["1990-05-22",3.9017,3.9229,3.8593,3.8593,69300.0],["1990-05-23",3.8593,3.9441,3.8593,3.9441,236700.0],["1990-05-24",3.9441,3.9653,3.9229,3.9441,47700.0],["1990-05-25",3.9229,3.9653,3.9017,3.9229,50700.0],["1990-05-29",3.9441,3.9653,3.9229,3.9653,45000.0],["1990-05-30",3.9653,3.9653,3.9229,3.9229,32400.0],["1990-05-31",3.9229,3.9653,3.9229,3.9229,69600.0],["1990-06-01",3.9229,3.9441,3.9229,3.9441,42000.0],["1990-06-04",3.9441,3.9653,3.9441,3.9653,39000.0],["1990-06-05",3.9865,3.9865,3.9653,3.9865,92400.0],["1990-06-06",3.9653,4.0077,3.9441,3.9441,26100.0],["1990-06-07",3.9865,4.0077,3.9653,3.9653,43500.0],["1990-06-08",4.0077,4.0289,3.9865,3.9865,4800.0],["1990-06-11",4.0289,4.0501,4.0077,4.0289,57000.0],["1990-06-12",4.0501,4.1774,4.0501,4.1562,38700.0],["1990-06-13",4.1562,4.1986,4.1562,4.1774,110100.0],["1990-06-14",4.1562,4.1774,4.1562,4.1562,36300.0],["1990-06-15",4.1986,4.241,4.1774,4.241,55200.0],["1990-06-18",4.1986,4.1986,4.1138,4.1774,65700.0],["1990-06-19",4.135,4.1562,4.0713,4.135,48300.0],["1990-06-20",4.1138,4.135,4.1138,4.1138,50700.0],["1990-06-21",4.1138,4.1138,4.0926,4.1138,75900.0],["1990-06-22",4.1138,4.1562,4.0926,4.1138,201600.0],["1990-06-25",4.1138,4.1138,4.0713,4.1138,85500.0],["1990-06-26",4.1138,4.1138,4.0926,4.1138,29700.0],["1990-06-27",4.0713,4.1138,4.0713,4.0713,103200.0],["1990-06-28",4.0713,4.1138,4.0289,4.0713,60600.0],["1990-06-29",4.0713,4.0926,3.9441,3.9441,105900.0],["1990-07-02",3.9653,3.9865,3.9229,3.9865,64200.0],["1990-07-03",3.9653,4.0501,3.9653,4.0289,64500.0],["1990-07-05",4.0713,4.135,4.0289,4.135,37500.0],["1990-07-06",4.1138,4.135,4.0713,4.1138,36300.0],["1990-07-09",4.135,4.1986,4.135,4.1986,236700.0],["1990-07-10",4.2198,4.2622,4.1774,4.241,90900.0],["1990-07-11",4.241,4.241,4.1986,4.241,56700.0],["1990-07-12",4.241,4.241,4.1138,4.135,41400.0],["1990-07-13",4.135,4.135,4.0289,4.0713,47400.0],["1990-07-16",4.0289,4.0713,4.0289,4.0501,71700.0],["1990-07-17",4.0289,4.2622,3.9441,4.2198,529500.0],["1990-07-18",4.241,4.4106,4.241,4.3046,64800.0],["1990-07-19",4.347,4.347,4.3046,4.347,90600.0],["1990-07-20",4.3046,4.453,4.3046,4.4106,110400.0],["1990-07-23",4.4106,4.453,4.347,4.3682,84600.0],["1990-07-24",4.3894,4.4106,4.3258,4.3258,100800.0],["1990-07-25",4.3258,4.3894,4.3258,4.3894,22500.0],["1990-07-26",4.4318,4.4954,4.4318,4.453,36900.0],["1990-07-27",4.5379,4.5379,4.4954,4.5166,45300.0],["1990-07-30",4.4954,4.5591,4.4954,4.5379,13500.0],["1990-07-31",4.5803,4.6227,4.4318,4.4318,91800.0],["1990-08-01",4.453,4.5379,4.453,4.4954,105600.0],["1990-08-02",4.4742,4.5166,4.453,4.5166,75900.0],["1990-08-03",4.4954,4.4954,4.4106,4.4318,115200.0],["1990-08-06",4.347,4.3682,4.241,4.241,54000.0],["1990-08-07",4.241,4.347,4.241,4.3258,81300.0],["1990-08-08",4.347,4.4318,4.347,4.4318,75600.0],["1990-08-09",4.453,4.4954,4.3682,4.4954,74400.0],["1990-08-10",4.5166,4.5166,4.3682,4.3682,75300.0],["1990-08-13",4.3537,4.4391,4.3324,4.4391,32100.0],["1990-08-14",4.4391,4.4818,4.4391,4.4604,133200.0],["1990-08-15",4.5244,4.5885,4.5244,4.5885,80400.0],["1990-08-16",4.5458,4.5458,4.4818,4.5244,48600.0],["1990-08-17",4.4818,4.5031,4.3964,4.4391,260100.0],["1990-08-20",4.4604,4.4818,4.4177,4.4391,24300.0],["1990-08-21",4.4177,4.4177,4.311,4.311,260400.0],["1990-08-22",4.3537,4.3964,4.3324,4.3537,130500.0],["1990-08-23",4.2683,4.2683,3.9909,3.9909,126600.0],["1990-08-24",4.0336,4.0549,3.7775,3.8842,73800.0],["1990-08-27",3.9269,4.1616,3.9269,4.0763,194400.0],["1990-08-28",4.0763,4.1189,4.0122,4.0549,52500.0],["1990-08-29",4.0549,4.1403,4.0122,4.0122,111900.0],["1990-08-30",4.0336,4.0976,4.0122,4.0763,58800.0],["1990-08-31",4.0336,4.0976,4.0336,4.0549,40500.0],["1990-09-04",4.0549,4.1403,4.0549,4.1189,39300.0],["1990-09-05",4.1189,4.3537,4.1189,4.3537,100800.0],["1990-09-06",4.3537,4.375,4.3324,4.3324,37200.0],["1990-09-07",4.3537,4.375,4.3537,4.375,48900.0],["1990-09-10",4.375,4.4177,4.3537,4.4177,134700.0],["1990-09-11",4.3964,4.5031,4.3964,4.4604,116400.0],["1990-09-12",4.4391,4.4818,4.4391,4.4818,24300.0],["1990-09-13",4.5031,4.5031,4.4391,4.4391,31500.0],["1990-09-14",4.4177,4.5244,4.3964,4.4818,76200.0],["1990-09-17",4.4391,4.5671,4.4391,4.4818,66900.0],["1990-09-18",4.4604,4.5031,4.4391,4.5031,105600.0],["1990-09-19",4.5031,4.5031,4.4391,4.4391,76500.0],["1990-09-20",4.4604,4.4818,4.4177,4.4177,48000.0],["1990-09-21",4.4604,4.4604,4.4177,4.4604,79500.0],["1990-09-24",4.4391,4.5031,4.4177,4.4177,132300.0],["1990-09-25",4.4604,4.5244,4.4177,4.4818,225300.0],["1990-09-26",4.5458,4.5458,4.5031,4.5244,79200.0],["1990-09-27",4.5671,4.5671,4.4818,4.5031,82200.0],["1990-09-28",4.4604,4.5671,4.4604,4.5458,178800.0],["1990-10-01",4.6525,4.8232,4.6525,4.8019,149700.0],["1990-10-02",4.8446,4.9726,4.8446,4.8659,215400.0],["1990-10-03",4.9086,5.0366,4.8659,4.9086,360900.0],["1990-10-04",4.8872,4.9299,4.8019,4.8232,101100.0],["1990-10-05",4.8019,4.8872,4.6952,4.8446,265200.0],["1990-10-08",4.8659,4.8659,4.8019,4.8659,132000.0],["1990-10-09",4.8659,4.8659,4.6311,4.6525,103200.0],["1990-10-10",4.6311,4.7379,4.6098,4.6098,114300.0],["1990-10-11",4.6098,4.6098,4.311,4.311,157200.0],["1990-10-12",4.2683,4.2897,4.2043,4.2897,216300.0],["1990-10-15",4.2257,4.311,4.0976,4.2683,144900.0],["1990-10-16",4.3537,4.4391,4.3537,4.4391,69000.0],["1990-10-17",4.3964,4.4604,4.3964,4.4604,95100.0],["1990-10-18",4.4818,4.6098,4.4818,4.5671,297600.0],["1990-10-19",4.6738,4.7165,4.6525,4.7165,164400.0],["1990-10-22",4.6738,4.7379,4.6738,4.7379,283800.0],["1990-10-23",4.7379,4.7805,4.7165,4.7592,36900.0],["1990-10-24",4.7805,4.8232,4.7592,4.7592,87000.0],["1990-10-25",4.7592,4.7805,4.7592,4.7592,47400.0],["1990-10-26",4.7592,4.7805,4.7592,4.7592,69000.0],["1990-10-29",4.7805,4.7805,4.7379,4.7805,66300.0],["1990-10-30",4.7805,4.7805,4.7379,4.7379,36600.0],["1990-10-31",4.7378,4.7592,4.7165,4.7165,55500.0],["1990-11-01",4.7379,4.7379,4.6738,4.6952,78000.0],["1990-11-02",4.7165,4.7379,4.6738,4.6952,134400.0],["1990-11-05",4.6952,4.8446,4.6738,4.8446,98700.0],["1990-11-06",4.8446,5.058,4.8446,4.9726,117000.0],["1990-11-07",4.994,4.994,4.9299,4.9299,167100.0],["1990-11-08",4.9513,5.0153,4.9299,4.994,30900.0],["1990-11-09",4.994,5.122,4.994,5.1007,155400.0],["1990-11-12",5.058,5.058,4.9726,5.058,63900.0],["1990-11-13",5.0366,5.1007,5.0366,5.058,105000.0],["1990-11-14",5.122,5.122,5.0366,5.0793,103500.0],["1990-11-15",5.0366,5.058,5.0366,5.0366,60000.0],["1990-11-16",5.0153,5.0153,4.9513,4.9513,54300.0],["1990-11-19",4.9726,4.994,4.9726,4.994,110700.0],["1990-11-20",5.0153,5.0366,4.9299,5.0366,138900.0],["1990-11-21",5.0366,5.0793,4.994,4.994,136200.0],["1990-11-23",4.994,4.994,4.9726,4.994,23400.0],["1990-11-26",4.994,5.0153,4.9726,4.994,114000.0],["1990-11-27",4.994,5.0366,4.994,5.0366,117900.0],["1990-11-28",5.058,5.058,4.9513,4.9726,183300.0],["1990-11-29",4.9726,4.9726,4.9086,4.9086,184200.0],["1990-11-30",4.8659,4.8659,4.8446,4.8446,213300.0],["1990-12-03",4.8659,4.8872,4.8659,4.8872,118500.0],["1990-12-04",4.8446,4.9513,4.8446,4.9299,167400.0],["1990-12-05",4.994,4.994,4.9513,4.994,153600.0],["1990-12-06",4.994,5.0366,4.9513,4.994,67500.0],["1990-12-07",5.0153,5.0366,4.9726,4.9726,186300.0],["1990-12-10",4.9151,4.9795,4.8936,4.958,45300.0],["1990-12-11",4.958,5.0653,4.958,5.0653,314400.0],["1990-12-12",5.1083,5.1941,5.1083,5.1512,86700.0],["1990-12-13",5.1726,5.237,5.1297,5.237,106800.0],["1990-12-14",5.237,5.237,5.1297,5.1512,128400.0],["1990-12-17",5.1727,5.1941,5.1083,5.1941,92700.0],["1990-12-18",5.1726,5.5375,5.1512,5.4946,126300.0],["1990-12-19",5.4946,5.4946,5.3229,5.3229,122700.0],["1990-12-20",5.3444,5.3444,5.1941,5.2156,67800.0],["1990-12-21",5.2156,5.28,5.2156,5.237,78600.0],["1990-12-24",5.237,5.3444,5.2156,5.3444,45300.0],["1990-12-26",5.3444,5.3444,5.28,5.28,51600.0],["1990-12-27",5.3014,5.3229,5.2156,5.2156,23100.0],["1990-12-28",5.1941,5.28,5.1941,5.2156,59100.0],["1990-12-31",5.1941,5.2585,5.1941,5.2585,63900.0],["1991-01-02",5.3444,5.3444,5.1727,5.1941,107400.0],["1991-01-03",5.1941,5.1941,4.958,4.9795,159000.0],["1991-01-04",4.9795,5.0653,4.8722,5.0439,235500.0],["1991-01-07",5.0009,5.0439,4.958,4.9795,53100.0],["1991-01-08",4.8936,4.8936,4.8722,4.8936,63000.0],["1991-01-09",4.8507,4.8507,4.7648,4.8078,238800.0],["1991-01-10",4.7648,5.0653,4.7648,5.0653,657300.0],["1991-01-11",5.0009,5.1083,5.0009,5.0868,90000.0],["1991-01-14",5.0653,5.1083,5.0653,5.1083,203700.0],["1991-01-15",5.1083,5.1726,5.0653,5.1726,58200.0],["1991-01-16",5.1512,5.3444,5.1512,5.3014,123000.0],["1991-01-17",5.6234,5.6663,5.3873,5.4302,358800.0],["1991-01-18",5.4087,5.5161,5.4087,5.4517,75300.0],["1991-01-21",5.4087,5.4946,5.4087,5.4946,56400.0],["1991-01-22",5.4731,5.6448,5.4731,5.5804,166200.0],["1991-01-23",5.6234,5.7092,5.6019,5.6019,82200.0],["1991-01-24",5.6663,5.6878,5.6448,5.6663,147000.0],["1991-01-25",5.7092,5.7951,5.6878,5.7092,60900.0],["1991-01-28",5.7307,5.8595,5.7307,5.8595,81600.0],["1991-01-29",5.838,5.8809,5.838,5.8809,60600.0],["1991-01-30",5.8595,6.0526,5.8595,5.9668,162300.0],["1991-01-31",5.9239,6.1385,5.9239,6.117,186300.0],["1991-02-01",6.16,6.1814,6.0312,6.1385,187800.0],["1991-02-04",6.1385,6.2673,6.1385,6.1814,134700.0],["1991-02-05",6.1385,6.3317,6.1385,6.3102,155400.0],["1991-02-06",6.3317,6.5678,6.3317,6.439,144600.0],["1991-02-07",6.3746,6.3746,6.2029,6.2887,312900.0],["1991-02-08",6.2905,6.2905,6.1612,6.1828,65700.0],["1991-02-11",6.2043,6.312,6.1612,6.1828,305700.0],["1991-02-12",6.2258,6.2258,6.0535,6.075,121200.0],["1991-02-13",6.075,6.0966,5.9673,6.075,88200.0],["1991-02-14",6.0319,6.075,5.795,5.795,187500.0],["1991-02-15",5.8381,5.9458,5.7734,5.9027,173100.0],["1991-02-19",5.8596,5.9458,5.7734,5.9458,185700.0],["1991-02-20",5.9458,5.9458,5.8596,5.9242,179400.0],["1991-02-21",5.9458,5.9889,5.8165,5.9458,155700.0],["1991-02-22",5.9673,6.075,5.9242,6.0319,246000.0],["1991-02-25",6.1612,6.3766,6.1397,6.3335,208200.0],["1991-02-26",6.2043,6.2258,6.0319,6.1181,239700.0],["1991-02-27",6.0535,6.1612,6.0535,6.1612,119100.0],["1991-02-28",6.2043,6.2474,6.1827,6.2043,63000.0],["1991-03-01",6.2258,6.2474,6.0966,6.2474,379200.0],["1991-03-04",6.2366,6.3659,6.2366,6.2366,142200.0],["1991-03-05",6.2689,6.6244,6.2689,6.5274,160600.0],["1991-03-06",6.5274,6.5597,6.3659,6.4305,125800.0],["1991-03-07",6.3982,6.4305,6.3335,6.4305,95600.0],["1991-03-08",6.3659,6.4305,6.3012,6.3335,98800.0],["1991-03-11",6.3982,6.5274,6.3659,6.5274,100000.0],["1991-03-12",6.4628,6.9152,6.4628,6.7536,284000.0],["1991-03-13",6.8183,6.9152,6.7536,6.9152,140600.0],["1991-03-14",6.9152,7.3676,6.9152,7.206,257600.0],["1991-03-15",7.206,7.206,6.9152,6.9798,98000.0],["1991-03-18",6.8506,6.8506,6.689,6.7536,54200.0],["1991-03-19",6.689,6.689,6.4305,6.5921,161800.0],["1991-03-20",6.5597,6.8183,6.5274,6.8183,144200.0],["1991-03-21",6.8506,6.8506,6.5921,6.5921,141000.0],["1991-03-22",6.5274,6.689,6.5274,6.689,46000.0],["1991-03-25",6.689,6.7859,6.6567,6.7213,41000.0],["1991-03-26",6.6567,6.9798,6.5921,6.7859,196800.0],["1991-03-27",6.8506,7.0768,6.7859,7.0768,76000.0],["1991-03-28",7.0121,7.1091,6.9475,7.0121,59000.0],["1991-04-01",7.0768,7.0768,6.9798,7.0768,47000.0],["1991-04-02",7.0121,7.7554,7.0121,7.7554,142800.0],["1991-04-03",7.723,7.8523,7.4645,7.5292,245400.0],["1991-04-04",7.6261,7.7554,7.4969,7.6907,80800.0],["1991-04-05",7.7554,7.7554,7.5615,7.723,89400.0],["1991-04-08",7.82,7.82,7.6584,7.723,61200.0],["1991-04-09",7.7231,7.7231,7.5292,7.6261,48600.0],["1991-04-10",7.6584,7.723,7.3676,7.3676,138000.0],["1991-04-11",7.3999,7.4969,7.1414,7.206,100400.0],["1991-04-12",7.2707,7.3676,7.2383,7.3676,139200.0],["1991-04-15",7.3999,7.3999,7.3353,7.3676,29000.0],["1991-04-16",7.3676,7.3676,7.1091,7.2383,92800.0],["1991-04-17",7.2707,7.2707,6.6567,6.7859,384400.0],["1991-04-18",6.6567,6.6567,6.4628,6.5274,409800.0],["1991-04-19",6.3982,6.4628,6.2689,6.3012,141200.0],["1991-04-22",6.3012,6.3012,5.6873,5.9781,510400.0],["1991-04-23",5.9781,6.4305,5.9781,6.4305,196800.0],["1991-04-24",6.4305,6.4305,6.2043,6.2689,121200.0],["1991-04-25",6.2689,6.2689,6.1397,6.2689,96400.0],["1991-04-26",6.2043,6.2689,6.2043,6.2366,87800.0],["1991-04-29",6.2366,6.2366,5.8811,5.9135,398000.0],["1991-04-30",5.9458,6.2043,5.9458,6.2043,156000.0],["1991-05-01",6.2043,6.2043,6.172,6.2043,133600.0],["1991-05-02",6.172,6.2043,6.0427,6.075,125600.0],["1991-05-03",6.0776,6.3376,6.0776,6.3376,65000.0],["1991-05-06",6.3051,6.3376,6.2726,6.3376,117200.0],["1991-05-07",6.2401,6.3701,6.2401,6.3376,173800.0],["1991-05-08",6.4026,6.6301,6.3376,6.6301,113000.0],["1991-05-09",6.6626,6.7602,6.4676,6.4676,136600.0],["1991-05-10",6.5326,6.5326,6.4676,6.4676,184000.0],["1991-05-13",6.4676,6.5001,6.4351,6.4351,137200.0],["1991-05-14",6.3701,6.4351,6.2726,6.4351,151600.0],["1991-05-15",6.4026,6.4351,6.3701,6.4026,210000.0],["1991-05-16",6.4351,6.4351,6.2726,6.2726,368800.0],["1991-05-17",6.2726,6.3376,6.2401,6.3051,147000.0],["1991-05-20",6.3051,6.4026,6.3051,6.3701,96400.0],["1991-05-21",6.3376,6.3376,6.3051,6.3376,126400.0],["1991-05-22",6.3376,6.3376,6.1426,6.1426,77200.0],["1991-05-23",6.0776,6.1426,5.9801,6.1101,275800.0],["1991-05-24",6.1101,6.2401,6.1101,6.2076,85800.0],["1991-05-28",6.1751,6.1751,5.9151,6.0776,281200.0],["1991-05-29",6.0126,6.0126,5.8501,5.9801,264000.0],["1991-05-30",6.0126,6.0451,5.8826,6.0126,296800.0],["1991-05-31",5.9476,6.0451,5.9476,6.0451,282400.0],["1991-06-03",6.0126,6.0126,5.9151,6.0126,221600.0],["1991-06-04",6.0126,6.4351,6.0126,6.3376,193800.0],["1991-06-05",6.4351,6.5976,6.4351,6.5976,262400.0],["1991-06-06",6.6301,6.7602,6.6301,6.7277,116400.0],["1991-06-07",6.6626,6.8902,6.6626,6.8577,158000.0],["1991-06-10",6.8252,6.8577,6.7927,6.8577,89200.0],["1991-06-11",6.8902,6.8902,6.7927,6.7927,77800.0],["1991-06-12",6.7602,6.8252,6.7277,6.7602,64000.0],["1991-06-13",6.6951,6.7927,6.6951,6.7602,33000.0],["1991-06-14",6.7926,6.8252,6.7601,6.8252,83200.0],["1991-06-17",6.8252,6.8252,6.5976,6.6626,122800.0],["1991-06-18",6.6626,6.6626,6.5651,6.6301,29200.0],["1991-06-19",6.5651,6.5976,6.3701,6.3701,104000.0],["1991-06-20",6.3701,6.4676,6.3376,6.3376,93800.0],["1991-06-21",6.4026,6.4026,6.3701,6.4026,31600.0],["1991-06-24",6.3376,6.4026,6.3051,6.3701,98400.0],["1991-06-25",6.3051,6.3701,6.2726,6.3376,32600.0],["1991-06-26",6.4026,6.4676,6.3701,6.4676,64000.0],["1991-06-27",6.5326,6.8902,6.5326,6.5326,104200.0],["1991-06-28",6.5651,6.5651,6.4026,6.5001,56400.0],["1991-07-01",6.5326,6.5651,6.4676,6.5001,55000.0],["1991-07-02",6.5001,6.5326,6.4676,6.5001,33600.0],["1991-07-03",6.5651,6.5976,6.5326,6.5651,36400.0],["1991-07-05",6.5001,6.5976,6.4351,6.5651,36400.0],["1991-07-08",6.5976,6.5976,6.2726,6.3051,68600.0],["1991-07-09",6.3701,6.3701,6.1751,6.1751,36800.0],["1991-07-10",6.2076,6.2076,5.8501,6.0776,298200.0],["1991-07-11",6.1101,6.1101,6.0126,6.0776,116200.0],["1991-07-12",5.9151,6.3051,5.9151,6.3051,88600.0],["1991-07-15",6.3051,6.6951,6.3051,6.5976,58800.0],["1991-07-16",6.5651,6.7277,6.5326,6.6952,97200.0],["1991-07-17",6.6301,6.6627,6.5001,6.5326,61400.0],["1991-07-18",6.5976,6.6951,6.2076,6.2401,74400.0],["1991-07-19",6.2726,6.3051,6.1751,6.2401,29400.0],["1991-07-22",6.2726,6.4026,6.2401,6.3701,63200.0],["1991-07-23",6.3701,6.4676,6.3051,6.3051,66800.0],["1991-07-24",6.3051,6.3701,6.2401,6.3376,151400.0],["1991-07-25",6.3376,6.4351,6.3051,6.4026,102800.0],["1991-07-26",6.4676,6.4676,6.4026,6.4026,43400.0],["1991-07-29",6.4351,6.5651,6.4351,6.5651,22400.0],["1991-07-30",6.6301,6.7601,6.5651,6.5976,103000.0],["1991-07-31",6.5976,6.7277,6.5651,6.6626,93600.0],["1991-08-01",6.6301,6.6951,6.5976,6.6301,25400.0],["1991-08-02",6.5651,6.5976,6.4351,6.4676,28800.0],["1991-08-05",6.4676,6.4676,6.4351,6.4351,50000.0],["1991-08-06",6.4351,6.4351,6.3701,6.3701,93600.0],["1991-08-07",6.4026,6.4351,6.3701,6.4026,23800.0],["1991-08-08",6.4351,6.4351,6.3701,6.4026,99800.0],["1991-08-09",6.4379,6.4706,6.4053,6.4379,59000.0],["1991-08-12",6.4706,6.4706,6.4053,6.4706,95800.0],["1991-08-13",6.4706,6.5033,6.4379,6.4379,99400.0],["1991-08-14",6.4379,6.634,6.4053,6.536,156400.0],["1991-08-15",6.5033,6.5687,6.4706,6.536,37200.0],["1991-08-16",6.5687,6.5687,6.4053,6.4379,75200.0],["1991-08-19",6.2092,6.2745,6.1111,6.2092,66200.0],["1991-08-20",6.3072,6.4706,6.2092,6.2745,150200.0],["1991-08-21",6.3399,6.4053,6.3072,6.3399,107800.0],["1991-08-22",6.3726,6.4706,6.3072,6.4706,69000.0],["1991-08-23",6.5033,6.6667,6.5033,6.634,178000.0],["1991-08-26",6.6013,6.634,6.6013,6.6013,32000.0],["1991-08-27",6.6667,6.6667,6.536,6.5687,82200.0],["1991-08-28",6.5687,6.6013,6.536,6.5687,15800.0],["1991-08-29",6.536,6.5687,6.5033,6.536,111400.0],["1991-08-30",6.536,6.5687,6.536,6.5687,54200.0],["1991-09-03",6.5687,6.634,6.5687,6.6013,272200.0],["1991-09-04",6.6013,6.634,6.6013,6.634,41600.0],["1991-09-05",6.6667,6.6667,6.634,6.634,21200.0],["1991-09-06",6.6667,6.6667,6.536,6.536,72600.0],["1991-09-09",6.5033,6.5033,6.4053,6.4706,40800.0],["1991-09-10",6.4706,6.4706,6.2745,6.2745,128200.0],["1991-09-11",6.2419,6.2419,6.1111,6.1765,52200.0],["1991-09-12",6.2092,6.3072,6.2092,6.2092,106600.0],["1991-09-13",6.2419,6.3726,6.2419,6.3726,28800.0],["1991-09-16",6.3399,6.3399,6.2419,6.2745,26800.0],["1991-09-17",6.2745,6.3726,6.0131,6.0131,80000.0],["1991-09-18",6.0131,6.1765,5.9804,6.1438,48000.0],["1991-09-19",6.1438,6.2092,6.1438,6.1765,36400.0],["1991-09-20",6.2092,6.2092,6.1111,6.1438,72000.0],["1991-09-23",6.1438,6.1765,5.9151,5.9477,95000.0],["1991-09-24",5.8824,6.1438,5.7517,6.0785,314200.0],["1991-09-25",6.1438,6.3399,6.1438,6.2745,120000.0],["1991-09-26",6.3399,6.4706,6.3072,6.4053,64000.0],["1991-09-27",6.3399,6.4053,6.3072,6.3072,20800.0],["1991-09-30",6.3072,6.4706,6.2745,6.4379,24200.0],["1991-10-01",6.4379,6.5033,6.4379,6.4379,98800.0],["1991-10-02",6.4379,6.4706,6.4053,6.4053,51400.0],["1991-10-03",6.4706,6.5033,6.2092,6.2092,211200.0],["1991-10-04",6.1438,6.1765,6.0785,6.1438,178600.0],["1991-10-07",6.1438,6.1765,6.1111,6.1111,46600.0],["1991-10-08",6.1438,6.1765,6.0785,6.1438,22800.0],["1991-10-09",6.1111,6.1111,6.0458,6.0458,99400.0],["1991-10-10",6.0458,6.0458,5.9804,5.9804,79800.0],["1991-10-11",6.0131,6.2419,6.0131,6.1765,35200.0],["1991-10-14",6.1438,6.2419,6.1438,6.1438,15000.0],["1991-10-15",6.1438,6.4053,6.1111,6.3726,340200.0],["1991-10-16",6.3726,6.9608,6.3726,6.7974,157000.0],["1991-10-17",6.7647,6.8955,6.7647,6.7974,51600.0],["1991-10-18",6.8301,6.8628,6.634,6.634,212600.0],["1991-10-21",6.6994,6.8628,6.6994,6.8301,113400.0],["1991-10-22",6.7974,6.9608,6.7647,6.8955,77600.0],["1991-10-23",6.9281,7.0589,6.7321,6.7974,157000.0],["1991-10-24",6.7974,6.8628,6.7321,6.7647,51200.0],["1991-10-25",6.7974,6.7974,6.7321,6.7321,27800.0],["1991-10-28",6.8301,7.0262,6.7974,6.9608,96200.0],["1991-10-29",7.0262,7.0262,6.9281,6.9281,36000.0],["1991-10-30",6.9608,7.1569,6.9608,7.0589,71600.0],["1991-10-31",7.0262,7.1569,7.0262,7.1242,28200.0],["1991-11-01",7.1896,7.2549,7.0915,7.2223,87800.0],["1991-11-04",7.2549,7.2549,7.1896,7.1896,45800.0],["1991-11-05",7.1569,7.2549,7.0915,7.0915,32200.0],["1991-11-06",7.1242,7.353,7.0589,7.353,100200.0],["1991-11-07",7.2876,7.4183,7.2876,7.2876,36200.0],["1991-11-08",7.3857,7.451,7.353,7.3857,24200.0],["1991-11-11",7.4183,7.4837,7.3857,7.4183,45000.0],["1991-11-12",7.451,7.6144,7.4183,7.6144,36200.0],["1991-11-13",7.5817,7.6144,7.5491,7.5817,53800.0],["1991-11-14",7.5817,7.7451,7.5817,7.6798,70600.0],["1991-11-15",7.6471,7.7451,7.2549,7.2876,54000.0],["1991-11-18",7.2223,7.3203,7.1896,7.2549,277200.0],["1991-11-19",7.2549,7.2549,7.1242,7.1569,57600.0],["1991-11-20",7.0915,7.0915,6.9935,7.0262,97200.0],["1991-11-21",7.0589,7.1242,6.9935,7.0915,31800.0],["1991-11-22",7.1242,7.1242,7.0589,7.0915,4200.0],["1991-11-25",7.0262,7.0915,6.9281,6.9935,107600.0],["1991-11-26",6.9935,7.1242,6.9935,7.0589,34200.0],["1991-11-27",7.0589,7.1242,7.0589,7.0915,31400.0],["1991-11-29",7.0915,7.0915,6.9608,6.9608,26000.0],["1991-12-02",6.8955,7.0915,6.8628,7.0915,104000.0],["1991-12-03",7.0915,7.1569,7.0589,7.1242,45800.0],["1991-12-04",7.1896,7.2223,7.1569,7.1896,43600.0],["1991-12-05",7.1896,7.2876,7.1896,7.2223,21200.0],["1991-12-06",7.2223,7.5164,7.2223,7.4837,30600.0],["1991-12-09",7.3878,7.4207,7.1908,7.2236,122800.0],["1991-12-10",7.2893,7.2893,7.158,7.2236,240400.0],["1991-12-11",7.2236,7.2565,7.0266,7.0595,46800.0],["1991-12-12",6.961,7.0266,6.9281,6.961,57600.0],["1991-12-13",6.9938,7.6177,6.9938,7.4535,181800.0],["1991-12-16",7.4535,7.7818,7.4535,7.749,78000.0],["1991-12-17",7.749,7.749,7.552,7.5848,32800.0],["1991-12-18",7.552,7.6177,7.5192,7.6177,14000.0],["1991-12-19",7.6833,7.6833,7.355,7.355,36600.0],["1991-12-20",7.552,7.6833,7.4207,7.6505,79800.0],["1991-12-23",7.6833,7.946,7.6177,7.8803,85800.0],["1991-12-24",7.8147,7.8475,7.5848,7.6177,29000.0],["1991-12-26",7.5848,7.5848,7.552,7.5848,24200.0],["1991-12-27",7.6505,7.6833,7.5848,7.6833,29600.0],["1991-12-30",7.6177,7.6177,7.5192,7.552,102600.0],["1991-12-31",7.552,7.5848,7.4535,7.5848,44600.0],["1992-01-02",7.552,7.5848,7.4535,7.5848,26000.0],["1992-01-03",7.5848,7.7162,7.552,7.6833,63800.0],["1992-01-06",7.6505,8.2087,7.6505,8.2087,103000.0],["1992-01-07",8.143,8.1758,8.0445,8.0445,127600.0],["1992-01-08",7.946,8.4057,7.9132,8.143,84800.0],["1992-01-09",8.2744,8.5042,8.2744,8.3072,127400.0],["1992-01-10",8.2415,8.4385,8.143,8.2087,73200.0],["1992-01-13",8.143,8.2415,7.9788,8.2087,267800.0],["1992-01-14",8.2415,8.2744,8.143,8.2415,57200.0],["1992-01-15",8.2087,8.3729,8.1758,8.2743,77000.0],["1992-01-16",8.2415,8.5699,8.1758,8.5699,61400.0],["1992-01-17",8.5042,8.8325,8.4714,8.734,67200.0],["1992-01-20",8.7669,8.7669,8.4385,8.4714,160000.0],["1992-01-21",8.4057,8.4714,8.0773,8.143,104200.0],["1992-01-22",8.0773,8.143,7.946,8.143,61800.0],["1992-01-23",8.143,8.537,8.0773,8.4714,48800.0],["1992-01-24",8.537,8.6684,8.537,8.6355,70600.0],["1992-01-27",8.6684,9.0295,8.6684,8.8982,92800.0],["1992-01-28",8.9639,9.0624,8.8982,8.9311,72200.0],["1992-01-29",8.8982,9.0296,8.8654,8.9311,42000.0],["1992-01-30",8.9639,9.0952,8.931,9.0952,82200.0],["1992-01-31",8.9967,9.0624,8.931,9.0296,83200.0],["1992-02-03",9.0296,9.1281,8.9967,9.0952,70000.0],["1992-02-04",8.9639,9.0624,8.6684,8.7012,153200.0],["1992-02-05",8.6684,8.9967,8.6684,8.9639,157600.0],["1992-02-06",8.9639,9.0295,8.8982,8.8982,81400.0],["1992-02-07",8.8654,8.931,8.7997,8.8654,25800.0],["1992-02-10",8.8408,9.0058,8.7749,9.0058,46800.0],["1992-02-11",8.9728,9.0388,8.9728,9.0058,418800.0],["1992-02-12",8.9728,9.2037,8.9728,9.2037,38400.0],["1992-02-13",9.1707,9.3027,9.1047,9.1377,127800.0],["1992-02-14",9.2037,9.2037,9.0718,9.1047,45000.0],["1992-02-18",9.1047,9.1047,8.9068,8.9068,55000.0],["1992-02-19",8.8408,8.9398,8.7749,8.8078,62400.0],["1992-02-20",8.8738,8.8738,8.7749,8.8078,40800.0],["1992-02-21",8.7419,8.8738,8.5769,8.6099,109800.0],["1992-02-24",8.6099,8.6429,8.5769,8.6099,36600.0],["1992-02-25",8.6099,8.7089,8.5769,8.5769,138200.0],["1992-02-26",8.5769,8.6759,8.511,8.511,77800.0],["1992-02-27",8.5439,8.5439,8.2141,8.412,82600.0],["1992-02-28",8.412,8.445,8.1811,8.2141,76200.0],["1992-03-02",8.1811,8.5769,8.1151,8.5769,212600.0],["1992-03-03",8.6759,8.6759,8.511,8.6099,110200.0],["1992-03-04",8.5769,8.6099,8.445,8.445,74000.0],["1992-03-05",8.445,8.478,8.28,8.313,55200.0],["1992-03-06",8.346,8.346,8.1811,8.1811,49200.0],["1992-03-09",8.1151,8.2141,8.1151,8.1481,25800.0],["1992-03-10",8.1811,8.6429,8.1811,8.478,645800.0],["1992-03-11",8.478,8.511,8.379,8.445,66800.0],["1992-03-12",8.379,8.445,8.379,8.412,21200.0],["1992-03-13",8.412,8.511,8.313,8.445,138800.0],["1992-03-16",8.412,8.445,8.346,8.445,82800.0],["1992-03-17",8.445,8.445,8.379,8.412,25000.0],["1992-03-18",8.445,8.511,8.412,8.445,108800.0],["1992-03-19",8.445,8.478,8.379,8.445,66600.0],["1992-03-20",8.445,8.445,8.313,8.412,128200.0],["1992-03-23",8.412,8.445,8.379,8.412,27200.0],["1992-03-24",8.412,8.445,8.313,8.379,35000.0],["1992-03-25",8.346,8.445,8.346,8.445,27200.0],["1992-03-26",8.445,8.445,8.379,8.379,40600.0],["1992-03-27",8.346,8.379,8.313,8.346,19200.0],["1992-03-30",8.313,8.346,8.28,8.346,26400.0],["1992-03-31",8.28,8.346,8.1811,8.1811,31800.0],["1992-04-01",8.1811,8.313,8.1481,8.313,33000.0],["1992-04-02",8.412,8.511,8.346,8.346,44600.0],["1992-04-03",8.379,8.445,8.313,8.313,47800.0],["1992-04-06",8.346,8.412,8.346,8.412,19600.0],["1992-04-07",8.379,8.412,8.313,8.346,14600.0],["1992-04-08",8.313,8.346,8.28,8.28,30400.0],["1992-04-09",8.313,8.313,8.1811,8.28,46200.0],["1992-04-10",8.3625,8.412,7.9172,7.9666,80400.0],["1992-04-13",7.9667,7.9667,7.3234,7.8677,223067.0],["1992-04-14",7.9172,8.0656,7.9172,8.0656,95733.0],["1992-04-15",8.0656,8.0656,7.8677,7.9172,130800.0],["1992-04-16",7.9172,8.0161,7.7687,7.9666,110800.0],["1992-04-20",8.0161,8.0656,7.7687,7.9666,482667.0],["1992-04-21",7.8182,7.9172,7.7192,7.7192,59733.0],["1992-04-22",7.8182,7.8677,7.7192,7.8677,79733.0],["1992-04-23",7.7687,7.8182,7.5213,7.7192,178667.0],["1992-04-24",7.8677,7.9666,7.7687,7.7687,83333.0],["1992-04-27",7.8677,7.9666,7.8677,7.9172,171067.0],["1992-04-28",7.9172,7.9172,7.7687,7.7687,27867.0],["1992-04-29",7.8182,7.9666,7.7687,7.9172,191867.0],["1992-04-30",7.9172,7.9666,7.8677,7.9666,73200.0],["1992-05-01",7.909,8.1079,7.909,8.0084,98800.0],["1992-05-04",8.0084,8.1079,7.9587,8.0084,56267.0],["1992-05-05",8.0582,8.0582,7.9089,7.9587,145467.0],["1992-05-06",7.9587,8.0582,7.909,8.0084,205600.0],["1992-05-07",7.9587,8.0582,7.9587,8.0582,103333.0],["1992-05-08",8.0084,8.0084,7.9587,7.9587,60533.0],["1992-05-11",7.9587,8.6551,7.9587,8.6053,522800.0],["1992-05-12",8.6551,9.053,8.6053,8.7546,224000.0],["1992-05-13",8.6053,8.9038,8.6053,8.7546,99600.0],["1992-05-14",8.8043,8.8043,8.5556,8.7048,90800.0],["1992-05-15",8.7048,8.7546,8.6551,8.7546,137600.0],["1992-05-18",8.8043,8.9535,8.8043,8.8043,43733.0],["1992-05-19",8.854,8.854,8.6551,8.7048,23200.0],["1992-05-20",8.7048,8.7048,8.4561,8.5058,74400.0],["1992-05-21",8.5058,8.5556,8.4064,8.4064,62667.0],["1992-05-22",8.4561,8.7048,8.4561,8.6551,50667.0],["1992-05-26",8.5556,8.6551,8.5058,8.5556,62400.0],["1992-05-27",8.5556,8.7048,8.5058,8.5058,56933.0],["1992-05-28",8.5556,8.6053,8.4064,8.5058,50400.0],["1992-05-29",8.6053,8.6053,8.4561,8.4561,56267.0],["1992-06-01",8.5059,8.5059,8.2571,8.2571,81867.0],["1992-06-02",8.2571,8.2571,8.0084,8.1079,70400.0],["1992-06-03",8.1079,8.1577,8.0084,8.1577,25733.0],["1992-06-04",8.1079,8.1079,7.8592,8.0582,212533.0],["1992-06-05",8.0582,8.0582,7.9587,8.0582,57467.0],["1992-06-08",8.1079,8.2074,7.8592,7.8592,65600.0],["1992-06-09",7.9089,7.9089,7.7597,7.8095,85333.0],["1992-06-10",7.7597,7.7597,7.3618,7.3618,112400.0],["1992-06-11",7.4613,7.5608,7.1628,7.2623,128000.0],["1992-06-12",7.2623,7.511,7.2623,7.4613,78667.0],["1992-06-15",7.4115,7.511,7.2623,7.312,44267.0],["1992-06-16",7.4115,7.511,7.3618,7.511,49600.0],["1992-06-17",7.4115,7.4115,7.312,7.3618,42133.0],["1992-06-18",7.3618,7.3618,7.1628,7.2623,37467.0],["1992-06-19",7.312,7.312,7.2126,7.2623,58267.0],["1992-06-22",7.2126,7.2126,7.0633,7.1131,153600.0],["1992-06-23",7.1131,7.1628,6.9141,7.0633,109333.0],["1992-06-24",7.1131,7.312,7.0633,7.2623,39067.0],["1992-06-25",7.2126,7.4613,7.2126,7.2623,77867.0],["1992-06-26",7.2126,7.3618,7.2126,7.312,46800.0],["1992-06-29",7.2623,7.4115,7.2623,7.4115,29067.0],["1992-06-30",7.4613,7.6105,7.4613,7.511,32667.0],["1992-07-01",7.5608,8.0582,7.5608,8.0582,99733.0],["1992-07-02",8.1577,8.1577,7.9587,8.0084,33867.0],["1992-07-06",8.0084,8.0084,7.511,7.511,36133.0],["1992-07-07",7.6105,7.7597,7.6105,7.71,52667.0],["1992-07-08",7.6105,7.6602,7.6105,7.6105,41333.0],["1992-07-09",7.6602,7.8095,7.6602,7.7597,62667.0],["1992-07-10",7.7597,7.9089,7.71,7.9089,25733.0],["1992-07-13",7.8095,7.8592,7.7597,7.7597,15600.0],["1992-07-14",7.8095,7.8095,7.6602,7.71,42933.0],["1992-07-15",7.6602,7.6602,7.4613,7.4613,36800.0],["1992-07-16",7.511,7.5608,7.4613,7.511,59067.0],["1992-07-17",7.511,7.511,7.2126,7.2126,66000.0],["1992-07-20",7.2623,7.4115,7.1628,7.4115,91867.0],["1992-07-21",7.4115,7.4613,7.3618,7.4115,63467.0],["1992-07-22",7.4115,7.4613,7.3618,7.4115,30533.0],["1992-07-23",7.3618,7.3618,7.1628,7.1628,28133.0],["1992-07-24",7.1131,7.2623,7.1131,7.2126,41733.0],["1992-07-27",7.2623,7.4115,7.2623,7.312,47600.0],["1992-07-28",7.312,7.9587,7.312,7.8592,93733.0],["1992-07-29",7.8592,8.0582,7.8592,7.9587,313333.0],["1992-07-30",8.0582,8.0582,7.7597,7.7597,80267.0],["1992-07-31",7.7597,8.0084,7.7597,7.9587,47733.0],["1992-08-03",7.9587,8.0582,7.8592,7.8592,31867.0],["1992-08-04",7.9089,7.9089,7.5608,7.7597,62533.0],["1992-08-05",7.8095,7.8095,7.5608,7.6105,50533.0],["1992-08-06",7.6105,7.6105,7.5608,7.5608,20800.0],["1992-08-07",7.4527,7.8529,7.4027,7.7528,58933.0],["1992-08-10",7.7028,7.7528,7.6028,7.6028,13600.0],["1992-08-11",7.6028,7.6028,7.3527,7.4027,33467.0],["1992-08-12",7.3527,7.4027,7.2026,7.3027,21200.0],["1992-08-13",7.3027,7.5528,7.2526,7.5528,24533.0],["1992-08-14",7.5528,7.7528,7.5528,7.7028,32533.0],["1992-08-17",7.5528,7.5528,7.4527,7.5528,37067.0],["1992-08-18",7.5027,7.6028,7.4527,7.6028,23333.0],["1992-08-19",7.7028,7.9029,7.7028,7.8028,75467.0],["1992-08-20",7.7028,7.7028,7.5027,7.6028,47600.0],["1992-08-21",7.6528,7.6528,7.6028,7.6528,12933.0],["1992-08-24",7.4527,7.4527,7.2026,7.3527,48667.0],["1992-08-25",7.2526,7.3027,7.2026,7.2026,45467.0],["1992-08-26",7.2026,7.2026,7.1526,7.1526,32267.0],["1992-08-27",7.2026,7.2526,7.2026,7.2526,111733.0],["1992-08-28",7.2026,7.3027,7.1526,7.2026,52800.0],["1992-08-31",7.2526,7.2526,7.1526,7.1526,18933.0],["1992-09-01",7.1526,7.2526,7.1526,7.2526,58400.0],["1992-09-02",7.3027,7.3027,7.1526,7.2526,74933.0],["1992-09-03",7.2026,7.2526,7.2026,7.2026,25600.0],["1992-09-04",7.2026,7.2526,7.1526,7.2026,34800.0],["1992-09-08",7.2026,7.3527,7.2026,7.3527,357200.0],["1992-09-09",7.3027,7.3527,7.3027,7.3027,23067.0],["1992-09-10",7.3527,7.3527,7.3027,7.3027,52133.0],["1992-09-11",7.2026,7.3027,7.2026,7.2526,44400.0],["1992-09-14",7.3527,7.5027,7.3027,7.5027,63467.0],["1992-09-15",7.5528,7.5528,7.2026,7.3527,77467.0],["1992-09-16",7.3027,7.5027,7.3027,7.5027,94933.0],["1992-09-17",7.4527,7.5027,7.4027,7.4527,55200.0],["1992-09-18",7.4027,7.4027,7.1526,7.2526,96400.0],["1992-09-21",7.2526,7.3027,7.2026,7.2026,90267.0],["1992-09-22",7.2026,7.3027,7.2026,7.2026,64133.0],["1992-09-23",7.2526,7.3027,7.2026,7.3027,85067.0],["1992-09-24",7.2526,7.3027,7.2026,7.2026,24800.0],["1992-09-25",7.2026,7.2526,7.1026,7.2026,59200.0],["1992-09-28",7.1026,7.2026,7.1026,7.1026,17067.0],["1992-09-29",7.2026,7.2026,6.6024,6.9025,328133.0],["1992-09-30",6.9025,7.0526,6.8525,7.0526,288800.0],["1992-10-01",7.0526,7.2526,7.0526,7.2026,338000.0],["1992-10-02",7.2026,7.2526,7.2026,7.2526,35333.0],["1992-10-05",7.1526,7.1526,7.0526,7.1526,46400.0],["1992-10-06",7.2026,7.2026,7.0526,7.1526,43467.0],["1992-10-07",7.1526,7.3527,7.1526,7.3527,123867.0],["1992-10-08",7.3527,7.4527,7.3527,7.4527,14133.0],["1992-10-09",7.4027,7.5027,7.3527,7.4027,18400.0],["1992-10-12",7.3527,7.5528,7.3027,7.5528,46933.0],["1992-10-13",7.6028,7.6028,7.4527,7.6028,58533.0],["1992-10-14",7.5528,7.8028,7.5528,7.8028,81600.0],["1992-10-15",7.7528,7.7528,7.6528,7.6528,59733.0],["1992-10-16",7.7028,7.7028,7.5027,7.5528,44267.0],["1992-10-19",7.5527,7.5527,7.5027,7.5027,63333.0],["1992-10-20",7.6028,7.6528,7.5027,7.6028,55867.0],["1992-10-21",7.5027,7.6028,7.4527,7.5528,52000.0],["1992-10-22",7.5528,7.7528,7.5528,7.7528,72267.0],["1992-10-23",7.8529,7.9529,7.8529,7.9029,70133.0],["1992-10-26",7.8028,8.153,7.7528,8.153,134933.0],["1992-10-27",8.253,8.253,8.0529,8.0529,85600.0],["1992-10-28",8.0529,8.0529,7.8529,7.9029,18800.0],["1992-10-29",8.0029,8.0029,7.9529,8.0029,31333.0],["1992-10-30",7.9529,8.0029,7.9529,8.0029,28133.0],["1992-11-02",8.0029,8.103,8.0029,8.103,33867.0],["1992-11-03",8.0529,8.253,8.0029,8.253,110800.0],["1992-11-04",8.203,8.253,7.9029,7.9029,35200.0],["1992-11-05",7.9529,8.203,7.8529,8.153,73067.0],["1992-11-06",8.103,8.203,8.103,8.153,42000.0],["1992-11-09",8.103,8.203,8.0529,8.153,24400.0],["1992-11-10",8.203,8.203,8.0529,8.103,82933.0],["1992-11-11",8.0529,8.103,8.0029,8.0029,89467.0],["1992-11-12",8.103,8.203,8.0529,8.153,45067.0],["1992-11-13",8.253,8.353,8.253,8.303,30000.0],["1992-11-16",8.353,8.353,8.203,8.203,32133.0],["1992-11-17",8.153,8.303,8.0529,8.203,90800.0],["1992-11-18",8.203,8.353,8.103,8.103,56933.0],["1992-11-19",8.103,8.303,8.103,8.153,71067.0],["1992-11-20",8.253,8.253,8.103,8.153,83200.0],["1992-11-23",8.153,8.153,8.0029,8.0029,61067.0],["1992-11-24",8.0029,8.0529,7.9529,8.0529,97733.0],["1992-11-25",8.0029,8.0529,8.0029,8.0529,46933.0],["1992-11-27",8.0029,8.0529,7.9529,7.9529,55467.0],["1992-11-30",7.9029,8.0529,7.9029,8.0529,42533.0],["1992-12-01",8.0029,8.153,7.9029,8.153,115067.0],["1992-12-02",8.253,8.353,8.0529,8.353,207733.0],["1992-12-03",8.353,8.5031,8.303,8.303,82667.0],["1992-12-04",8.203,8.253,8.0529,8.153,74133.0],["1992-12-07",8.1449,8.2455,8.0444,8.2455,156933.0],["1992-12-08",8.2455,8.5974,8.2455,8.346,256933.0],["1992-12-09",8.2958,8.346,8.2455,8.2455,15333.0],["1992-12-10",8.2958,8.4466,8.2958,8.2958,33333.0],["1992-12-11",8.2958,8.4466,8.2958,8.3963,78933.0],["1992-12-14",8.4466,8.5974,8.346,8.4466,30133.0],["1992-12-15",8.2958,8.2958,8.1449,8.2455,59867.0],["1992-12-16",8.1449,8.346,8.1449,8.1952,43333.0],["1992-12-17",8.1952,8.4969,8.1952,8.4466,29733.0],["1992-12-18",8.5471,8.5471,8.346,8.346,45867.0],["1992-12-21",8.346,8.346,8.1449,8.2958,47067.0],["1992-12-22",8.346,8.3963,8.1952,8.2958,50133.0],["1992-12-23",8.346,8.3963,8.2958,8.346,96000.0],["1992-12-24",8.3963,8.3963,8.2958,8.3963,13867.0],["1992-12-28",8.3963,8.3963,8.2958,8.346,10667.0],["1992-12-29",8.3963,8.5471,8.2958,8.5471,29733.0],["1992-12-30",8.5471,8.5471,8.3963,8.3963,38400.0],["1992-12-31",8.4466,8.5471,8.3963,8.5471,28533.0],["1993-01-04",8.4969,8.5471,8.3963,8.3963,33600.0],["1993-01-05",8.3963,8.5471,8.3963,8.5471,22267.0],["1993-01-06",8.5471,8.5974,8.4466,8.5471,38400.0],["1993-01-07",8.4969,8.7483,8.4969,8.698,53333.0],["1993-01-08",8.6477,8.698,8.5471,8.6477,62133.0],["1993-01-11",8.7483,8.7483,8.4466,8.4466,42267.0],["1993-01-12",8.4969,8.5471,8.3963,8.5471,44933.0],["1993-01-13",8.5471,8.5974,8.4466,8.5974,26667.0],["1993-01-14",8.5471,8.7483,8.5471,8.7483,20800.0],["1993-01-15",8.8488,8.9494,8.7985,8.8991,43733.0],["1993-01-18",8.8488,8.8991,8.8488,8.8488,6667.0],["1993-01-19",8.8488,8.8991,8.5471,8.5974,22400.0],["1993-01-20",8.5471,8.6477,8.5471,8.5974,11067.0],["1993-01-21",8.6477,8.698,8.5471,8.5471,22933.0],["1993-01-22",8.5471,8.8488,8.5471,8.7985,73867.0],["1993-01-25",8.7483,8.8991,8.7483,8.8991,30133.0],["1993-01-26",8.9996,9.1505,8.8991,9.1505,79733.0],["1993-01-27",9.1002,9.3516,9.1002,9.3516,42400.0],["1993-01-28",9.3013,9.6532,9.251,9.5527,132400.0],["1993-01-29",9.603,9.6532,9.4019,9.4521,108800.0],["1993-02-01",9.4521,9.4521,9.251,9.3516,27867.0],["1993-02-02",9.3013,9.4521,9.3013,9.4521,25867.0],["1993-02-03",9.3516,9.4521,9.3013,9.4521,26533.0],["1993-02-04",9.4521,9.4521,9.3516,9.4521,32133.0],["1993-02-05",9.4521,9.603,9.3516,9.603,48000.0],["1993-02-08",9.5504,9.702,9.5504,9.6009,70667.0],["1993-02-09",9.6009,9.6515,9.4999,9.4999,16133.0],["1993-02-10",9.4494,9.4494,9.2472,9.3988,57867.0],["1993-02-11",9.3988,9.4999,9.3988,9.4999,28133.0],["1993-02-12",9.6009,9.6515,9.5504,9.6515,41600.0],["1993-02-16",9.702,9.702,9.3988,9.3988,100400.0],["1993-02-17",9.3988,9.4999,9.3483,9.3988,17200.0],["1993-02-18",9.4494,9.702,9.4494,9.4999,70533.0],["1993-02-19",9.5504,9.6009,9.2472,9.4493,92400.0],["1993-02-22",9.3483,9.4494,9.3483,9.3483,24133.0],["1993-02-23",9.3988,9.4999,9.3483,9.4999,158800.0],["1993-02-24",9.6009,9.702,9.4999,9.702,57867.0],["1993-02-25",9.702,9.8031,9.6515,9.702,420267.0],["1993-02-26",9.6515,9.702,9.6009,9.6009,26267.0],["1993-03-01",9.6515,9.6515,9.5504,9.6009,10800.0],["1993-03-02",9.6009,9.6515,9.5504,9.6515,55333.0],["1993-03-03",9.6515,9.6515,9.5504,9.6009,30267.0],["1993-03-04",9.6009,9.702,9.5504,9.6009,44800.0],["1993-03-05",9.6009,9.6515,9.5504,9.6009,61067.0],["1993-03-08",9.5504,9.6009,9.4493,9.4493,77067.0],["1993-03-09",9.4493,9.702,9.4493,9.6515,213067.0],["1993-03-10",9.702,9.702,9.5504,9.5504,15067.0],["1993-03-11",9.5504,9.6009,9.4493,9.4493,7333.0],["1993-03-12",9.3988,9.5504,9.2978,9.4999,72800.0],["1993-03-15",9.4999,9.4999,9.3483,9.4493,25867.0],["1993-03-16",9.4494,9.5504,9.3483,9.3483,32933.0],["1993-03-17",9.3483,9.3988,9.2472,9.2472,46933.0],["1993-03-18",9.2978,9.2978,9.1462,9.1967,51733.0],["1993-03-19",9.1967,9.2472,9.1967,9.2472,22667.0],["1993-03-22",9.1462,9.1967,9.0956,9.1462,19333.0],["1993-03-23",9.0956,9.1967,8.9946,9.0956,88267.0],["1993-03-24",9.0956,9.2472,9.0451,9.0956,32000.0],["1993-03-25",9.0956,9.2978,9.0956,9.2472,41733.0],["1993-03-26",9.3483,9.4999,9.3483,9.4493,25733.0],["1993-03-29",9.4999,9.8031,9.4999,9.6009,120667.0],["1993-03-30",9.6515,9.702,9.4494,9.6009,59733.0],["1993-03-31",9.6009,9.7525,9.6009,9.7525,85333.0],["1993-04-01",9.702,9.7525,9.6515,9.702,67733.0],["1993-04-02",9.6515,9.6515,9.3988,9.3988,32933.0],["1993-04-05",9.3988,9.3988,9.1967,9.1967,44667.0],["1993-04-06",9.0956,9.0956,8.944,8.9946,48000.0],["1993-04-07",9.0451,9.0956,8.9946,9.0956,17067.0],["1993-04-08",9.0451,9.0956,8.944,9.0956,30133.0],["1993-04-12",9.1967,9.3483,9.0451,9.3483,33733.0],["1993-04-13",9.3988,9.5504,9.3483,9.5504,38800.0],["1993-04-14",9.4999,9.5504,9.3988,9.5504,22667.0],["1993-04-15",9.4493,9.4999,9.3483,9.4493,55733.0],["1993-04-16",9.4494,9.4494,9.2472,9.2978,101867.0],["1993-04-19",9.2978,9.2978,9.1462,9.1462,58267.0],["1993-04-20",9.0956,9.1462,8.8935,9.0451,47600.0],["1993-04-21",9.0956,9.2472,9.0451,9.1967,85467.0],["1993-04-22",9.2472,9.2978,9.0451,9.1462,40933.0],["1993-04-23",9.1462,9.2978,9.0451,9.2978,28133.0],["1993-04-26",9.2978,9.2978,9.1967,9.1967,14267.0],["1993-04-27",9.1967,9.2978,9.0956,9.2472,47867.0],["1993-04-28",9.1967,9.2978,9.0956,9.1967,38000.0],["1993-04-29",9.2472,9.2978,9.2472,9.2978,49600.0],["1993-04-30",9.2449,9.2957,9.2449,9.2957,99733.0],["1993-05-03",9.2957,9.4481,9.1941,9.1941,65067.0],["1993-05-04",9.2957,9.4481,9.2957,9.3973,78533.0],["1993-05-05",9.3465,9.4481,9.2957,9.3973,73067.0],["1993-05-06",9.3465,9.3465,9.2449,9.3465,44133.0],["1993-05-07",9.2957,9.3465,9.1433,9.2449,89067.0],["1993-05-10",9.2449,9.2449,9.1941,9.2449,126667.0],["1993-05-11",9.2449,9.2957,9.1941,9.1941,107600.0],["1993-05-12",9.1433,9.2449,9.1433,9.2449,68800.0],["1993-05-13",9.2957,9.3465,9.2449,9.2449,85333.0],["1993-05-14",9.2449,9.2957,9.1941,9.1941,158800.0],["1993-05-17",9.1941,9.4481,9.1941,9.3465,36533.0],["1993-05-18",9.3973,9.4481,9.2957,9.3973,17733.0],["1993-05-19",9.2957,9.5497,9.2449,9.5497,34667.0],["1993-05-20",9.6005,9.7021,9.5497,9.6005,51333.0],["1993-05-21",9.5497,9.7021,9.4989,9.6513,39600.0],["1993-05-24",9.5497,9.7529,9.5497,9.7529,116133.0],["1993-05-25",9.7529,9.7529,9.7021,9.7529,71733.0],["1993-05-26",9.7021,9.9561,9.7021,9.9561,59733.0],["1993-05-27",9.9053,10.0577,9.9053,10.0069,49733.0],["1993-05-28",9.9561,10.1593,9.9561,10.1593,41600.0],["1993-06-01",10.2609,10.2609,10.1085,10.2101,38267.0],["1993-06-02",10.3116,10.3116,10.1085,10.2101,79467.0],["1993-06-03",10.1593,10.2101,10.1085,10.2101,13467.0],["1993-06-04",10.1593,10.2609,10.1593,10.2101,22133.0],["1993-06-07",10.1593,10.1593,9.9561,10.0069,45333.0],["1993-06-08",10.0069,10.0069,9.7529,9.7529,42533.0],["1993-06-09",9.6513,9.6513,9.3973,9.3973,57600.0],["1993-06-10",9.3973,9.6005,9.3973,9.4989,61733.0],["1993-06-11",9.5497,9.6005,9.4989,9.6005,70933.0],["1993-06-14",9.6513,9.6513,9.2957,9.3973,39200.0],["1993-06-15",9.3465,9.6005,9.3465,9.6005,19067.0],["1993-06-16",9.4989,9.6005,9.3973,9.6005,20933.0],["1993-06-17",9.5497,9.6513,9.5497,9.5497,30133.0],["1993-06-18",9.5497,9.8545,9.5497,9.8037,46533.0],["1993-06-21",9.7529,9.7529,9.6513,9.7021,29600.0],["1993-06-22",9.6513,9.6513,9.5497,9.6005,33467.0],["1993-06-23",9.6005,9.7529,9.5497,9.7021,34267.0],["1993-06-24",9.7021,9.7529,9.5497,9.6513,60000.0],["1993-06-25",9.7529,9.7529,9.6513,9.6513,62400.0],["1993-06-28",9.6513,9.7529,9.6513,9.7529,35067.0],["1993-06-29",9.6513,9.7529,9.6005,9.6005,134933.0],["1993-06-30",9.6005,9.7529,9.6005,9.6513,209733.0],["1993-07-01",9.6513,9.8545,9.6513,9.8545,43067.0],["1993-07-02",9.8037,10.0577,9.8037,9.9561,55467.0],["1993-07-06",9.8545,10.3116,9.8545,10.2101,100000.0],["1993-07-07",10.1593,10.3624,10.0577,10.3117,102667.0],["1993-07-08",10.2101,10.2101,10.0577,10.1085,18533.0],["1993-07-09",10.0577,10.1593,9.7529,9.9561,133333.0],["1993-07-12",9.9561,9.9561,9.8545,9.9053,19600.0],["1993-07-13",9.9053,10.0577,9.8545,9.9561,18667.0],["1993-07-14",9.9561,10.0069,9.9053,9.9561,16667.0],["1993-07-15",10.0069,10.0577,9.9053,10.0069,28267.0],["1993-07-16",10.0069,10.0577,9.9561,10.0069,20933.0],["1993-07-19",10.0577,10.0577,9.8037,9.9561,26400.0],["1993-07-20",9.9053,10.0069,9.9053,9.9053,11867.0],["1993-07-21",9.8545,9.9561,9.8545,9.9561,36667.0],["1993-07-22",9.9053,9.9561,9.8037,9.9561,12267.0],["1993-07-23",9.9561,10.0069,9.8545,9.8545,73867.0],["1993-07-26",9.8545,9.9561,9.8545,9.8545,15467.0],["1993-07-27",9.9561,9.9561,9.8545,9.8545,29733.0],["1993-07-28",9.8037,9.9561,9.7529,9.9561,19467.0],["1993-07-29",9.9561,9.9561,9.8037,9.9053,20000.0],["1993-07-30",9.8545,10.0069,9.8545,9.9561,67333.0],["1993-08-02",9.8545,9.9053,9.7529,9.9053,74933.0],["1993-08-03",9.9053,10.1085,9.9053,10.0577,80267.0],["1993-08-04",10.0577,10.1593,10.0577,10.1593,126267.0],["1993-08-05",10.1593,10.1593,10.0069,10.0069,59600.0],["1993-08-06",10.0048,10.0559,9.9027,10.0559,26133.0],["1993-08-09",9.9538,10.158,9.9538,9.9538,21333.0],["1993-08-10",10.1069,10.2601,10.0559,10.209,142667.0],["1993-08-11",10.209,10.2601,10.0559,10.209,71333.0],["1993-08-12",10.158,10.209,10.0048,10.158,13733.0],["1993-08-13",10.158,10.3621,10.158,10.2601,78933.0],["1993-08-16",10.209,10.3111,10.158,10.158,25867.0],["1993-08-17",10.209,10.2601,10.1069,10.158,21600.0],["1993-08-18",10.2601,10.2601,10.0559,10.158,32133.0],["1993-08-19",10.158,10.158,9.9538,9.9538,49733.0],["1993-08-20",9.9538,9.9538,9.8517,9.9538,37467.0],["1993-08-23",9.9538,10.0559,9.9027,10.0048,79733.0],["1993-08-24",10.0048,10.3622,10.0048,10.3111,95333.0],["1993-08-25",10.3111,10.3621,10.209,10.209,75200.0],["1993-08-26",10.158,10.209,10.0559,10.1069,54400.0],["1993-08-27",10.0559,10.158,10.0559,10.1069,68533.0],["1993-08-30",10.1069,10.2601,10.0559,10.2601,54000.0],["1993-08-31",10.3622,10.3622,10.209,10.3111,37867.0],["1993-09-01",10.2601,10.3111,10.1069,10.158,58000.0],["1993-09-02",10.2601,10.2601,10.158,10.2601,75867.0],["1993-09-03",10.4642,10.4642,10.2601,10.3111,74667.0],["1993-09-07",10.3111,10.4132,10.158,10.3111,59867.0],["1993-09-08",10.3111,10.4132,10.3111,10.3111,49067.0],["1993-09-09",10.3111,10.4132,10.3111,10.4132,31867.0],["1993-09-10",10.4132,10.5663,10.4132,10.4642,43333.0],["1993-09-13",10.4642,10.7195,10.3621,10.7195,91333.0],["1993-09-14",10.6684,10.7195,10.6684,10.6684,24400.0],["1993-09-15",10.6684,10.8216,10.6174,10.7705,193333.0],["1993-09-16",10.7705,10.9236,10.7705,10.9236,54533.0],["1993-09-17",10.9236,11.0257,10.8726,10.9747,48933.0],["1993-09-20",10.9747,11.2299,10.9747,11.2299,53467.0],["1993-09-21",11.2299,11.332,11.1278,11.281,74800.0],["1993-09-22",11.332,11.4341,11.2299,11.4341,95733.0],["1993-09-23",11.332,11.332,11.2299,11.332,58933.0],["1993-09-24",11.332,11.383,11.2299,11.2299,170000.0],["1993-09-27",11.2299,11.281,11.1789,11.1789,30533.0],["1993-09-28",11.2299,11.3831,11.2299,11.281,38133.0],["1993-09-29",11.281,11.281,11.1278,11.1278,228267.0],["1993-09-30",11.1278,11.2299,11.1278,11.1278,12800.0],["1993-10-01",11.1278,11.1278,11.0257,11.0768,68933.0],["1993-10-04",11.0768,11.1789,11.0257,11.1278,136800.0],["1993-10-05",11.1278,11.1789,10.9236,10.9236,146933.0],["1993-10-06",10.9236,11.1278,10.9236,10.9236,107067.0],["1993-10-07",11.0257,11.0768,10.9236,11.0257,48667.0],["1993-10-08",11.1278,11.1278,10.9236,10.9236,27733.0],["1993-10-11",10.9236,10.9747,10.9236,10.9747,8133.0],["1993-10-12",10.9747,11.0257,10.8216,10.9236,131733.0],["1993-10-13",10.8726,10.9747,10.7705,10.8726,17467.0],["1993-10-14",10.8726,10.9747,10.8726,10.9236,60533.0],["1993-10-15",10.9236,10.9747,10.8216,10.9236,75467.0],["1993-10-18",10.8726,10.9747,10.8216,10.9236,25333.0],["1993-10-19",10.8726,10.9747,10.8216,10.9236,23733.0],["1993-10-20",10.8216,10.8726,10.7705,10.8726,27467.0],["1993-10-21",10.8726,10.8726,10.7705,10.7705,32800.0],["1993-10-22",10.7705,10.9747,10.7705,10.8215,21200.0],["1993-10-25",10.8726,10.9747,10.8216,10.8726,14000.0],["1993-10-26",10.9236,11.0257,10.8216,10.9236,20667.0],["1993-10-27",10.8216,11.0257,10.7195,11.0257,38667.0],["1993-10-28",11.0257,11.0768,10.9236,10.9236,18533.0],["1993-10-29",10.9747,10.9747,10.8216,10.9236,38933.0],["1993-11-01",10.8216,10.9236,10.8216,10.9236,17867.0],["1993-11-02",10.8216,10.9747,10.8216,10.9747,83333.0],["1993-11-03",10.9747,11.1278,10.9747,11.0257,34133.0],["1993-11-04",10.9236,11.0257,10.8726,10.8726,128533.0],["1993-11-05",10.8726,10.8726,10.7195,10.8726,25200.0],["1993-11-08",10.9236,11.0257,10.8216,10.9236,25467.0],["1993-11-09",10.8726,11.0257,10.8726,10.9747,12800.0],["1993-11-10",10.9236,11.1278,10.9236,11.0768,20800.0],["1993-11-11",11.0257,11.1278,11.0257,11.1278,26933.0],["1993-11-12",11.1278,11.2299,11.0257,11.1789,46667.0],["1993-11-15",11.1278,11.2299,11.1278,11.1789,31867.0],["1993-11-16",11.1789,11.332,11.1789,11.1789,41067.0],["1993-11-17",11.1789,11.1789,10.9747,10.9747,26933.0],["1993-11-18",11.0257,11.0257,10.9236,10.9747,231867.0],["1993-11-19",11.0768,11.1278,10.9747,11.0257,16800.0],["1993-11-22",10.9236,10.9747,10.6684,10.7195,28933.0],["1993-11-23",10.7705,10.8726,10.6174,10.8726,29867.0],["1993-11-24",10.7705,10.9236,10.6684,10.8726,23467.0],["1993-11-26",10.8726,11.0257,10.8216,10.9747,10133.0],["1993-11-29",10.9747,10.9747,10.8726,10.9236,65467.0],["1993-11-30",10.9747,10.9747,10.8215,10.8215,35733.0],["1993-12-01",10.9236,11.0257,10.8726,11.0257,20133.0],["1993-12-02",11.0257,11.0768,10.9747,11.0768,8800.0],["1993-12-03",11.0257,11.1789,10.9747,11.1278,34400.0],["1993-12-06",11.0745,11.2283,11.0232,11.1258,36000.0],["1993-12-07",11.0232,11.1258,10.972,11.0232,66933.0],["1993-12-08",11.0745,11.0745,10.8181,10.8694,27467.0],["1993-12-09",10.7669,10.8694,10.6643,10.7669,70933.0],["1993-12-10",10.7669,10.8694,10.7669,10.8182,21200.0],["1993-12-13",10.7669,10.972,10.7669,10.9207,22400.0],["1993-12-14",10.8182,11.0745,10.8182,11.0745,45867.0],["1993-12-15",11.0745,11.0745,10.8182,10.9207,28267.0],["1993-12-16",10.8182,10.972,10.8182,10.9207,26133.0],["1993-12-17",10.9207,11.2796,10.9207,11.1258,73333.0],["1993-12-20",11.0232,11.0232,10.8694,10.972,48933.0],["1993-12-21",10.972,10.972,10.8182,10.8182,51333.0],["1993-12-22",10.8182,11.0745,10.8182,11.0745,26000.0],["1993-12-23",11.0745,11.0745,10.8694,10.8694,26000.0],["1993-12-27",10.972,11.0745,10.972,10.972,11733.0],["1993-12-28",11.0232,11.2283,10.972,11.2283,15733.0],["1993-12-29",11.177,11.2796,11.177,11.2796,37333.0],["1993-12-30",11.2283,11.3821,11.2283,11.3821,9733.0],["1993-12-31",11.3309,11.4847,11.2796,11.4847,59467.0],["1994-01-03",11.3821,11.4847,11.2796,11.4847,44267.0],["1994-01-04",11.5359,11.6898,11.4847,11.5872,45600.0],["1994-01-05",11.5872,11.6385,11.5359,11.5872,31733.0],["1994-01-06",11.6385,11.6898,11.2796,11.3309,71600.0],["1994-01-07",11.3309,11.3821,11.3309,11.3309,29867.0],["1994-01-10",11.2796,11.3309,11.2796,11.2796,55333.0],["1994-01-11",11.2796,11.5359,11.2796,11.3309,64000.0],["1994-01-12",11.3309,11.3821,11.2796,11.3309,25200.0],["1994-01-13",11.2796,11.5359,11.2796,11.4847,15600.0],["1994-01-14",11.4847,11.4847,11.3309,11.3309,19600.0],["1994-01-17",11.3309,11.3821,11.2796,11.2796,50400.0],["1994-01-18",11.2283,11.3821,11.177,11.3821,76000.0],["1994-01-19",11.3821,11.3821,11.1258,11.2796,36533.0],["1994-01-20",11.3821,11.4334,11.2283,11.4334,131200.0],["1994-01-21",11.4334,11.6385,11.3309,11.3821,75733.0],["1994-01-24",11.3309,11.3821,11.2796,11.3821,29067.0],["1994-01-25",11.3309,11.3821,11.2796,11.3309,35467.0],["1994-01-26",11.3309,11.4334,11.3309,11.4334,32000.0],["1994-01-27",11.4334,11.5359,11.3821,11.4847,49067.0],["1994-01-28",11.3821,11.4334,11.177,11.2796,41067.0],["1994-01-31",11.3821,11.3821,11.0232,11.0745,44133.0],["1994-02-01",11.1258,11.2283,10.8694,10.9207,118000.0],["1994-02-02",11.0232,11.1258,10.9207,10.972,50133.0],["1994-02-03",11.0745,11.1258,10.972,11.0232,35067.0],["1994-02-04",11.0232,11.1258,10.9207,10.972,24267.0],["1994-02-07",10.8182,11.4847,10.8182,11.3821,207200.0],["1994-02-08",11.3883,11.4914,11.2337,11.2337,92533.0],["1994-02-09",11.2337,11.3368,11.1307,11.2337,159200.0],["1994-02-10",11.1822,11.3368,11.1822,11.2852,57600.0],["1994-02-11",11.2337,11.3368,11.1307,11.1822,24267.0],["1994-02-14",11.1822,11.3368,11.1822,11.3368,42800.0],["1994-02-15",11.2853,11.4398,11.2853,11.4398,23600.0],["1994-02-16",11.3883,11.4398,11.2853,11.4398,30000.0],["1994-02-17",11.4398,11.4398,11.3368,11.3368,20800.0],["1994-02-18",11.3368,11.3883,11.3368,11.3883,28667.0],["1994-02-22",11.4398,11.4398,11.3368,11.4398,44667.0],["1994-02-23",11.3368,11.4398,11.0276,11.1307,51333.0],["1994-02-24",11.1307,11.1307,10.873,10.873,44933.0],["1994-02-25",10.9245,10.9245,10.873,10.9245,10800.0],["1994-02-28",11.1307,11.2853,11.0791,11.2337,71067.0],["1994-03-01",11.2337,11.2337,10.9761,11.0276,48800.0],["1994-03-02",11.1307,11.1307,10.8558,10.9245,41000.0],["1994-03-03",10.9245,11.0619,10.7871,10.9932,56800.0],["1994-03-04",10.9932,11.1307,10.9245,10.9932,78400.0],["1994-03-07",11.0619,11.2681,11.0619,11.1994,40600.0],["1994-03-08",11.0619,11.3368,11.0619,11.2681,33000.0],["1994-03-09",11.2681,11.5429,11.1994,11.1994,45700.0],["1994-03-10",11.1307,11.1994,10.9932,11.0619,42400.0],["1994-03-11",11.1307,11.4055,11.1307,11.4055,28400.0],["1994-03-14",11.4055,11.4742,11.3368,11.4055,47800.0],["1994-03-15",11.3368,11.4055,10.9932,10.9932,73600.0],["1994-03-16",11.1307,11.4742,11.1307,11.1994,46300.0],["1994-03-17",11.3368,11.4055,10.9932,10.9932,63000.0],["1994-03-18",11.3368,11.3368,11.1307,11.1994,52900.0],["1994-03-21",11.1994,11.3368,11.1307,11.1994,38800.0],["1994-03-22",11.2681,11.4742,11.2681,11.2681,115200.0],["1994-03-23",11.2681,11.5429,11.2681,11.4742,116300.0],["1994-03-24",11.5429,11.5429,10.9932,10.9932,56500.0],["1994-03-25",11.0619,11.4742,11.0619,11.4055,30200.0],["1994-03-28",11.4742,11.4742,10.8558,11.2681,60400.0],["1994-03-29",10.9245,10.9932,10.8558,10.9245,24700.0],["1994-03-30",10.7184,11.4055,10.581,11.1994,79100.0],["1994-03-31",11.1307,11.1994,10.7184,11.1307,40800.0],["1994-04-04",11.1307,11.1307,10.6497,10.7184,73300.0],["1994-04-05",10.8558,11.062,10.7871,10.9245,65800.0],["1994-04-06",10.9245,10.9932,10.8558,10.9932,56400.0],["1994-04-07",10.9932,11.1994,10.9245,11.1307,24700.0],["1994-04-08",11.1994,11.1994,10.9932,10.9932,13400.0],["1994-04-11",10.9932,11.1994,10.9932,11.0619,25200.0],["1994-04-12",11.1307,11.1994,10.6497,10.8558,49100.0],["1994-04-13",10.8558,10.9245,10.7871,10.7871,37100.0],["1994-04-14",10.8558,10.9245,10.7871,10.8558,39600.0],["1994-04-15",10.8558,10.9932,10.8558,10.9245,22000.0],["1994-04-18",11.062,11.062,10.7871,10.9245,26000.0],["1994-04-19",10.8558,10.9245,10.7184,10.8558,32300.0],["1994-04-20",10.7871,10.8558,10.6497,10.7184,16300.0],["1994-04-21",10.7871,10.9245,10.6497,10.9245,23400.0],["1994-04-22",10.7871,10.9245,10.5123,10.6497,48500.0],["1994-04-25",10.7184,10.7871,10.581,10.6497,21800.0],["1994-04-26",10.6497,10.8558,10.6497,10.7871,18000.0],["1994-04-28",10.7184,10.8558,10.6497,10.7871,68800.0],["1994-04-29",10.7184,10.8558,10.7184,10.8558,18900.0],["1994-05-02",10.8448,10.9139,10.7066,10.7757,31700.0],["1994-05-03",10.5685,10.7066,10.4994,10.4994,47000.0],["1994-05-04",10.4994,10.4994,10.154,10.154,58100.0],["1994-05-05",10.2231,10.4994,10.154,10.4303,52400.0],["1994-05-06",10.3612,10.4303,10.3612,10.3612,44500.0],["1994-05-09",10.4303,10.4303,10.2922,10.2922,25700.0],["1994-05-10",10.2922,10.3612,10.2231,10.2231,39100.0],["1994-05-11",10.2231,10.2231,9.9468,10.0159,68000.0],["1994-05-12",10.085,10.154,10.0159,10.085,79300.0],["1994-05-13",10.085,10.154,9.8087,9.8087,52400.0],["1994-05-16",9.8777,9.8777,9.3942,9.3942,63000.0],["1994-05-17",9.5324,9.6014,9.3597,9.5324,67000.0],["1994-05-18",9.5324,9.8087,9.5324,9.8087,586100.0],["1994-05-19",9.8087,9.8087,9.6014,9.6705,75400.0],["1994-05-20",9.3942,9.7396,9.3942,9.6705,70000.0],["1994-05-23",9.7396,9.9468,9.6705,9.9468,66300.0],["1994-05-24",9.9468,10.154,9.8777,10.0159,138300.0],["1994-05-25",9.9468,10.085,9.8087,9.8087,56900.0],["1994-05-26",9.8086,9.8777,9.8086,9.8777,160200.0],["1994-05-27",9.8086,10.0159,9.7396,10.0159,12800.0],["1994-05-31",10.0159,10.085,9.9468,10.085,42800.0],["1994-06-01",10.2231,10.2922,10.154,10.2922,13800.0],["1994-06-02",10.2231,10.2231,10.154,10.2231,80500.0],["1994-06-03",10.0849,10.2231,10.0849,10.2231,47200.0],["1994-06-06",10.2231,10.2922,10.085,10.2922,32400.0],["1994-06-07",10.2922,10.3613,10.2231,10.2922,43100.0],["1994-06-08",10.2922,10.2922,10.154,10.2231,28100.0],["1994-06-09",10.2231,10.2922,10.154,10.2231,31200.0],["1994-06-10",10.2231,10.2922,10.085,10.085,79000.0],["1994-06-13",10.085,10.3613,10.085,10.154,32600.0],["1994-06-14",10.2231,10.2922,10.154,10.2922,41100.0],["1994-06-15",10.2922,10.3613,10.154,10.154,39700.0],["1994-06-16",10.154,10.2231,10.154,10.2231,56200.0],["1994-06-17",10.2231,10.2231,9.9468,9.9468,73100.0],["1994-06-20",9.8777,9.8777,9.6705,9.8087,113600.0],["1994-06-21",9.7396,9.8777,9.6705,9.6705,31900.0],["1994-06-22",9.8777,10.154,9.8086,10.0159,45400.0],["1994-06-23",10.154,10.154,9.6705,9.8087,84200.0],["1994-06-24",9.8777,9.8777,9.6705,9.8087,269700.0],["1994-06-27",9.8086,9.9468,9.7396,9.8777,28800.0],["1994-06-28",9.8087,10.154,9.8087,10.154,69800.0],["1994-06-29",10.154,10.154,9.8777,9.9468,23500.0],["1994-06-30",9.8777,9.9468,9.3942,9.3942,89200.0],["1994-07-01",9.5323,9.9468,9.5323,9.8432,33800.0],["1994-07-05",9.8777,9.8777,9.5324,9.5324,171300.0],["1994-07-06",9.6014,10.0159,9.6014,10.0159,64400.0],["1994-07-07",10.0159,10.2231,9.9468,10.2231,108300.0],["1994-07-08",10.154,10.2922,10.0159,10.2922,50500.0],["1994-07-11",10.2231,10.4994,10.2231,10.4994,79300.0],["1994-07-12",10.4994,10.4994,10.2922,10.4994,38000.0],["1994-07-13",10.4994,10.4994,10.2922,10.2922,22800.0],["1994-07-14",10.3612,10.5685,10.3612,10.5685,33800.0],["1994-07-15",10.4994,10.5685,10.4303,10.5685,25800.0],["1994-07-18",10.7066,10.8448,10.6376,10.7757,23600.0],["1994-07-19",10.7066,10.7757,10.7066,10.7757,21500.0],["1994-07-20",10.7757,10.7757,10.5685,10.6376,63700.0],["1994-07-21",10.4994,10.6376,10.4303,10.6376,51800.0],["1994-07-22",10.5685,10.5685,10.3612,10.4303,100900.0],["1994-07-25",10.3612,10.4994,10.3612,10.3612,21900.0],["1994-07-26",10.3612,10.4303,10.3612,10.4303,14800.0],["1994-07-27",10.3612,10.4303,10.3612,10.4303,16200.0],["1994-07-28",10.3612,10.3612,9.3942,9.7396,772000.0],["1994-07-29",10.0849,10.3612,10.0849,10.2231,130700.0],["1994-08-01",10.2231,10.5685,10.2231,10.5685,39100.0],["1994-08-02",10.4994,10.5685,10.3612,10.4303,55500.0],["1994-08-03",10.3612,10.4994,10.2231,10.3612,59200.0],["1994-08-04",10.6375,10.6375,10.2922,10.4303,32100.0],["1994-08-05",10.3612,10.4994,10.2922,10.3612,65100.0],["1994-08-08",10.4196,10.4891,10.4196,10.4891,17900.0],["1994-08-09",10.4891,10.628,10.4891,10.628,52400.0],["1994-08-10",10.8364,10.8364,10.628,10.628,31400.0],["1994-08-11",10.628,10.7669,10.5585,10.5585,29500.0],["1994-08-12",10.6975,10.8364,10.628,10.8364,39800.0],["1994-08-15",10.8364,10.8364,10.4891,10.5585,23500.0],["1994-08-16",10.628,10.7669,10.4891,10.628,78800.0],["1994-08-17",10.6975,10.9059,10.6975,10.8364,98900.0],["1994-08-18",10.8364,10.9058,10.8364,10.9058,9200.0],["1994-08-19",10.8364,11.1142,10.8364,11.1142,13700.0],["1994-08-22",11.0448,11.2532,11.0448,11.2532,42000.0],["1994-08-23",11.2532,11.4616,11.1142,11.1142,99700.0],["1994-08-24",11.1142,11.2532,10.9753,10.9753,45600.0],["1994-08-25",10.9753,11.0448,10.7669,10.9058,27900.0],["1994-08-26",10.9058,11.0448,10.8364,10.9753,58900.0],["1994-08-29",10.9753,10.9753,10.9058,10.9058,9200.0],["1994-08-30",10.9753,11.0448,10.7669,11.0448,26500.0],["1994-08-31",11.0448,11.2532,11.0448,11.0448,60900.0],["1994-09-01",11.0448,11.1837,11.0448,11.1142,9400.0],["1994-09-02",11.1837,11.3226,11.1837,11.3226,28300.0],["1994-09-06",11.3226,11.3226,11.0448,11.0448,55800.0],["1994-09-07",11.0448,11.1142,11.0448,11.1142,29200.0],["1994-09-08",11.0448,11.1142,10.7669,10.8364,42300.0],["1994-09-09",10.8364,10.8364,10.2807,10.4891,107300.0],["1994-09-12",10.5585,10.628,10.4891,10.5585,41700.0],["1994-09-13",10.5585,10.628,10.3501,10.4196,29100.0],["1994-09-14",10.4891,10.6975,10.4196,10.6975,16300.0],["1994-09-15",10.6975,10.8364,10.628,10.7669,34900.0],["1994-09-16",10.7669,10.7669,10.5585,10.628,99800.0],["1994-09-19",10.5585,10.628,10.4891,10.5585,28300.0],["1994-09-20",10.5585,10.628,10.4891,10.628,21000.0],["1994-09-21",10.5585,10.5585,10.4891,10.5585,17400.0],["1994-09-22",10.5585,10.5585,10.4891,10.4891,32600.0],["1994-09-23",10.4891,10.5585,10.4891,10.4891,135300.0],["1994-09-26",10.4891,10.628,10.4196,10.628,33700.0],["1994-09-27",10.5585,10.628,10.3501,10.4891,28100.0],["1994-09-28",10.4891,10.5585,10.4891,10.5585,13700.0],["1994-09-29",10.4891,10.5585,10.4891,10.4891,26200.0],["1994-09-30",10.4891,10.5585,10.3501,10.3501,27100.0],["1994-10-03",10.3501,10.3501,10.0723,10.1417,39000.0],["1994-10-04",10.0723,10.2112,9.8639,9.9334,20800.0],["1994-10-05",9.9333,10.0028,9.8639,10.0028,19000.0],["1994-10-06",10.0028,10.2112,10.0028,10.0723,61700.0],["1994-10-07",10.0028,10.2112,10.0028,10.1417,23600.0],["1994-10-10",10.0723,10.5585,10.0723,10.3501,33500.0],["1994-10-11",10.4196,10.4891,10.2112,10.3501,24100.0],["1994-10-12",10.3501,10.3501,10.0028,10.0028,53000.0],["1994-10-13",10.0723,10.2807,9.9333,10.2112,85300.0],["1994-10-14",10.3501,10.5585,10.3501,10.5585,32700.0],["1994-10-17",10.5585,10.6975,10.5585,10.628,48200.0],["1994-10-18",10.7669,10.7669,10.628,10.7669,71900.0],["1994-10-19",10.6975,10.8364,10.628,10.7669,33000.0],["1994-10-20",10.8364,10.8364,10.4891,10.628,95400.0],["1994-10-21",10.628,10.628,10.0723,10.0723,43100.0],["1994-10-24",10.2112,10.4196,10.1417,10.2807,28000.0],["1994-10-25",10.2807,10.3501,10.0723,10.3501,36900.0],["1994-10-26",10.3501,10.3501,10.2112,10.2807,28600.0],["1994-10-27",10.3501,10.4891,10.3501,10.4891,11400.0],["1994-10-28",10.3501,10.9753,10.3501,10.9058,33700.0],["1994-10-31",10.9058,11.0448,10.6975,10.6975,59600.0],["1994-11-01",10.6975,10.6975,10.4196,10.4196,71200.0],["1994-11-02",10.4196,10.6975,10.2112,10.2112,218800.0],["1994-11-03",10.2112,10.3501,10.2112,10.2112,49900.0],["1994-11-04",10.2112,10.2112,10.0723,10.2112,104200.0],["1994-11-07",10.0723,10.2807,10.0028,10.2807,90500.0],["1994-11-08",10.2112,10.7669,10.2112,10.6975,72400.0],["1994-11-09",10.7669,10.7669,10.5585,10.5585,46100.0],["1994-11-10",10.5585,10.8364,10.5585,10.6975,69500.0],["1994-11-11",10.6975,10.6975,10.5585,10.6975,22400.0],["1994-11-14",10.7669,10.8364,10.4891,10.7669,81300.0],["1994-11-15",10.7669,10.9058,10.6975,10.7669,50800.0],["1994-11-16",10.6975,10.8364,10.628,10.7669,61300.0],["1994-11-17",10.7669,10.9058,10.7669,10.7669,43400.0],["1994-11-18",10.7669,10.9058,10.7669,10.9058,57300.0],["1994-11-21",10.9058,10.9058,10.628,10.628,31800.0],["1994-11-22",10.628,10.8364,10.628,10.7669,109000.0],["1994-11-23",10.628,10.6975,10.5585,10.5585,32000.0],["1994-11-25",10.5585,10.628,10.5585,10.5585,16100.0],["1994-11-28",10.5585,10.9059,10.5585,10.8364,75900.0],["1994-11-29",10.8364,11.3921,10.8364,11.3921,66900.0],["1994-11-30",11.3921,11.3921,11.3226,11.3226,63000.0],["1994-12-01",11.3226,11.531,11.3226,11.531,81500.0],["1994-12-02",11.531,11.6005,11.3921,11.3921,116700.0],["1994-12-05",11.5206,11.73,11.4507,11.73,102500.0],["1994-12-06",11.73,11.7999,11.3809,11.3809,120900.0],["1994-12-07",11.3809,11.4507,11.3809,11.4507,35300.0],["1994-12-08",11.3809,11.3809,11.1016,11.1016,68500.0],["1994-12-09",11.1016,11.1016,10.962,11.1016,42100.0],["1994-12-12",11.1016,11.1715,10.962,11.1016,18800.0],["1994-12-13",11.1715,11.2413,10.962,11.2413,17800.0],["1994-12-14",11.1715,11.5904,11.1715,11.5904,43100.0],["1994-12-15",11.5904,11.5904,11.2413,11.3111,25700.0],["1994-12-16",11.2413,11.4507,11.2413,11.3111,38700.0],["1994-12-19",11.3111,11.4507,11.3111,11.4507,38600.0],["1994-12-20",11.5904,11.5904,11.1715,11.1715,95200.0],["1994-12-21",11.2413,11.3809,11.2413,11.3111,53400.0],["1994-12-22",11.2413,11.3809,11.2413,11.3111,18900.0],["1994-12-23",11.3111,11.4507,11.3111,11.3111,13000.0],["1994-12-27",11.3809,11.5206,11.3809,11.4507,95100.0],["1994-12-28",11.3809,11.5904,11.3809,11.5904,27800.0],["1994-12-29",11.5904,11.6602,11.5206,11.5904,30900.0],["1994-12-30",11.5206,11.5904,11.3809,11.3809,46300.0],["1995-01-03",11.3111,11.346,11.1715,11.3111,47100.0],["1995-01-04",11.3111,11.5206,11.3111,11.4507,29400.0],["1995-01-05",11.5206,11.5206,11.3809,11.4507,23100.0],["1995-01-06",11.3809,11.4507,11.3809,11.3809,33300.0],["1995-01-09",11.3809,11.4507,11.3809,11.4507,16200.0],["1995-01-10",11.3111,11.3809,11.2413,11.2413,25100.0],["1995-01-11",11.3809,11.5206,11.3111,11.3809,31800.0],["1995-01-12",11.3111,11.4507,11.3111,11.4507,29100.0],["1995-01-13",11.4507,11.5206,11.3111,11.3111,88100.0],["1995-01-16",11.3809,11.4507,11.2413,11.3111,116900.0],["1995-01-17",11.2413,11.2413,10.962,11.0318,51200.0],["1995-01-18",11.1016,11.3111,10.962,11.1715,67500.0],["1995-01-19",11.1715,11.2413,11.1016,11.1715,15500.0],["1995-01-20",11.1016,11.4507,11.1016,11.4507,44100.0],["1995-01-23",11.4507,11.4507,11.1016,11.1715,49300.0],["1995-01-24",11.1715,11.3809,11.1715,11.2413,169300.0],["1995-01-25",11.1715,11.3111,11.1715,11.3111,240700.0],["1995-01-26",11.2413,11.3809,11.2413,11.3809,50100.0],["1995-01-27",11.3809,11.3809,11.2413,11.2413,59000.0],["1995-01-30",11.2413,11.3111,11.1715,11.2413,21900.0],["1995-01-31",11.2413,11.2413,11.1016,11.1016,59700.0],["1995-02-01",11.1715,11.3111,11.1715,11.2413,93900.0],["1995-02-02",11.3111,11.3809,11.2413,11.3809,39200.0],["1995-02-03",11.3809,11.5904,11.3111,11.5206,179200.0],["1995-02-06",11.5206,11.5206,11.3809,11.4507,69300.0],["1995-02-07",11.4507,11.4507,11.1715,11.3809,113400.0],["1995-02-08",11.3107,11.4512,11.3107,11.3809,64800.0],["1995-02-09",11.3809,11.4512,11.3107,11.4512,220000.0],["1995-02-10",11.3809,11.4512,11.3107,11.3809,89500.0],["1995-02-13",11.4512,11.5214,11.3809,11.3809,59500.0],["1995-02-14",11.3809,11.3809,11.3107,11.3107,54800.0],["1995-02-15",11.2404,11.3107,11.2404,11.3107,52200.0],["1995-02-16",11.2404,11.3107,11.1702,11.3107,81200.0],["1995-02-17",11.2404,11.3809,11.1702,11.3809,109200.0],["1995-02-21",11.3107,11.4512,11.3107,11.4512,50500.0],["1995-02-22",11.5214,11.5214,11.3107,11.3809,57300.0],["1995-02-23",11.4512,11.5917,11.3107,11.5917,144900.0],["1995-02-24",11.5214,11.5917,11.4863,11.5917,27100.0],["1995-02-27",11.5917,11.5917,11.3107,11.4512,38300.0],["1995-02-28",11.4512,11.5214,11.3809,11.5214,106500.0],["1995-03-01",11.4512,11.5917,11.3809,11.4512,63900.0],["1995-03-02",11.5214,11.5917,11.3809,11.5917,134700.0],["1995-03-03",11.5917,11.5917,11.4512,11.5917,25800.0],["1995-03-06",11.5917,11.5917,11.4512,11.5214,33200.0],["1995-03-07",11.5214,11.5917,11.3809,11.5214,274100.0],["1995-03-08",11.5214,11.5214,11.3809,11.3809,47500.0],["1995-03-09",11.3809,11.4512,11.3107,11.4512,12700.0],["1995-03-10",11.4512,11.5214,11.3809,11.4512,19400.0],["1995-03-13",11.3809,11.5214,11.3809,11.3809,39900.0],["1995-03-14",11.3809,11.5214,11.3809,11.4512,41800.0],["1995-03-15",11.3809,11.3809,11.3107,11.3107,37600.0],["1995-03-16",11.3107,11.3107,11.1702,11.1702,46700.0],["1995-03-17",11.1702,11.2404,11.0999,11.1702,65100.0],["1995-03-20",11.1702,11.3809,11.1702,11.3107,150000.0],["1995-03-21",11.3107,11.4512,11.3107,11.4512,27200.0],["1995-03-22",11.3809,11.5917,11.3107,11.5917,39700.0],["1995-03-23",11.5917,11.8024,11.5214,11.6619,75200.0],["1995-03-24",11.8024,12.1537,11.8024,12.0834,82800.0],["1995-03-27",12.0835,12.2942,12.0132,12.1537,63700.0],["1995-03-28",12.0835,12.1537,12.0132,12.0132,98000.0],["1995-03-29",12.0132,12.224,11.9429,12.0132,33300.0],["1995-03-30",12.0835,12.1537,11.8024,12.0132,39500.0],["1995-03-31",12.0132,12.224,12.0132,12.1537,22800.0],["1995-04-03",12.0835,12.2942,12.0835,12.2942,15700.0],["1995-04-04",12.2942,12.6455,12.2942,12.6455,60400.0],["1995-04-05",12.5752,12.6455,12.4347,12.505,42400.0],["1995-04-06",12.5752,12.7157,12.505,12.505,20200.0],["1995-04-07",12.505,12.6455,12.3645,12.3645,52600.0],["1995-04-10",12.2942,12.4347,12.224,12.3645,70400.0],["1995-04-11",12.2942,12.4347,12.2942,12.2942,48300.0],["1995-04-12",12.2942,12.505,12.2942,12.2942,102700.0],["1995-04-13",12.2942,12.3645,12.0834,12.224,57800.0],["1995-04-17",12.3645,12.4347,12.2942,12.3645,25300.0],["1995-04-18",12.4347,12.505,12.1537,12.3645,27300.0],["1995-04-19",12.2942,12.3645,12.1537,12.2942,28400.0],["1995-04-20",12.224,12.5752,12.1537,12.4347,31500.0],["1995-04-21",12.505,12.6455,12.2942,12.505,88800.0],["1995-04-24",12.4347,12.786,12.4347,12.786,32100.0],["1995-04-25",12.7157,12.9265,12.7157,12.9265,37200.0],["1995-04-26",12.9265,12.9265,12.6455,12.7157,50000.0],["1995-04-27",12.7157,12.7157,12.505,12.6455,89900.0],["1995-04-28",12.5752,12.9265,12.505,12.7157,63500.0],["1995-05-01",12.6451,12.9277,12.6451,12.6451,67200.0],["1995-05-02",12.6451,12.7157,12.5744,12.7157,36300.0],["1995-05-03",12.857,12.9277,12.7157,12.9277,31300.0],["1995-05-04",12.9276,12.9276,12.7864,12.7864,19400.0],["1995-05-05",12.7864,12.857,12.6451,12.7864,14400.0],["1995-05-08",12.7864,12.7864,12.5744,12.7157,13100.0],["1995-05-09",12.6451,12.7157,12.5744,12.6451,44000.0],["1995-05-10",12.6451,12.6451,12.4332,12.4332,50200.0],["1995-05-11",12.2919,12.3625,12.0799,12.2212,70300.0],["1995-05-12",12.3625,12.3625,12.1506,12.2919,47200.0],["1995-05-15",12.2919,12.6451,12.2212,12.6451,63800.0],["1995-05-16",12.6451,12.7864,12.5744,12.6451,80800.0],["1995-05-17",12.7157,12.857,12.6451,12.857,62500.0],["1995-05-18",12.857,12.9277,12.5038,12.6451,45300.0],["1995-05-19",12.5744,12.7157,12.4331,12.6451,38400.0],["1995-05-22",12.7157,12.7864,12.5038,12.6451,23900.0],["1995-05-23",12.6451,12.7157,12.4331,12.5038,21500.0],["1995-05-24",12.4332,12.5744,12.2212,12.3625,35900.0],["1995-05-25",12.2919,12.2919,11.868,12.0799,57300.0],["1995-05-26",12.0799,12.0799,11.7267,11.7267,38900.0],["1995-05-30",11.7974,12.0799,11.7267,12.0799,51000.0],["1995-05-31",12.2212,12.2212,11.868,11.9387,29900.0],["1995-06-01",11.9386,12.2919,11.7267,11.7267,56900.0],["1995-06-02",11.7974,12.1506,11.5148,12.1506,329100.0],["1995-06-05",12.0799,12.2212,11.868,12.0093,28900.0],["1995-06-06",12.0799,12.0799,11.9387,12.0093,30000.0],["1995-06-07",11.868,11.9387,11.7974,11.7974,32000.0],["1995-06-08",11.7974,12.1506,11.7974,12.1506,46800.0],["1995-06-09",12.0799,12.2919,11.868,11.9387,66600.0],["1995-06-12",12.0799,12.0799,11.868,12.0093,35600.0],["1995-06-13",12.0093,12.1506,11.9387,11.9387,48700.0],["1995-06-14",12.0093,12.2212,11.9386,12.1506,25800.0],["1995-06-15",12.1506,12.3625,12.1506,12.2919,22100.0],["1995-06-16",12.2212,12.4332,12.2212,12.3625,36900.0],["1995-06-19",12.4332,12.6451,12.2212,12.2212,91600.0],["1995-06-20",12.1506,12.2212,12.0093,12.1506,39500.0],["1995-06-21",12.1506,12.2212,12.0799,12.2212,38400.0],["1995-06-22",12.2212,12.2212,11.9387,12.0799,51800.0],["1995-06-23",12.0799,12.2212,11.7974,12.0799,288100.0],["1995-06-26",12.1506,12.2212,11.9387,12.0093,36100.0],["1995-06-27",11.9387,12.0093,11.868,12.0093,50700.0],["1995-06-28",11.9387,12.2212,11.868,12.0093,35900.0],["1995-06-29",11.9387,12.1506,11.9387,11.9387,59400.0],["1995-06-30",11.9387,12.2212,11.9387,12.2212,95800.0],["1995-07-03",12.2212,12.3625,12.2212,12.2919,24400.0],["1995-07-05",12.3625,12.5038,12.3625,12.4332,120300.0],["1995-07-06",12.5038,12.7864,12.4332,12.7157,70700.0],["1995-07-07",12.7157,13.2102,12.7157,13.2102,50400.0],["1995-07-10",13.0689,13.6341,13.0689,13.6341,148600.0],["1995-07-11",13.5634,13.5634,13.1396,13.1396,70900.0],["1995-07-12",13.1396,13.2102,12.9277,13.0689,31500.0],["1995-07-13",13.2102,13.2102,12.9277,13.0689,40200.0],["1995-07-14",12.9983,13.1396,12.9277,13.0689,73600.0],["1995-07-17",13.0689,13.1396,12.9983,12.9983,45000.0],["1995-07-18",12.9983,13.1396,12.9277,12.9277,59900.0],["1995-07-19",12.9983,13.1396,12.9277,12.9277,322000.0],["1995-07-20",12.9277,12.9277,12.6451,12.9277,35400.0],["1995-07-21",12.7864,12.9983,12.7864,12.9277,27100.0],["1995-07-24",12.9277,13.2102,12.7864,13.1396,60400.0],["1995-07-25",13.2809,13.4928,13.0689,13.1396,67400.0],["1995-07-26",13.1396,13.2809,12.9277,12.9277,29600.0],["1995-07-27",12.9277,13.2809,12.9277,13.2809,39000.0],["1995-07-28",13.2809,13.2809,13.1396,13.2102,31300.0],["1995-07-31",13.2809,13.2809,12.857,12.9983,53000.0],["1995-08-01",13.0689,13.2102,12.857,12.9277,75300.0],["1995-08-02",12.857,13.1396,12.7864,12.9983,32100.0],["1995-08-03",12.857,13.0689,12.857,12.9983,31300.0],["1995-08-04",12.9983,12.9983,12.7157,12.7864,37900.0],["1995-08-07",12.857,12.9983,12.7157,12.9983,26200.0],["1995-08-08",12.857,12.9276,12.7864,12.7864,11100.0],["1995-08-09",12.8574,12.9284,12.8574,12.9284,14100.0],["1995-08-10",12.8574,13.1415,12.8574,12.9995,68400.0],["1995-08-11",13.0705,13.0705,12.7864,12.7864,27200.0],["1995-08-14",12.7864,12.9995,12.7864,12.9995,7100.0],["1995-08-15",13.0705,13.0705,12.6443,12.6443,24100.0],["1995-08-16",12.6443,13.0705,12.6443,13.0705,69700.0],["1995-08-17",12.9995,13.1415,12.9995,13.0705,47800.0],["1995-08-18",12.9995,13.0705,12.8574,12.9995,91000.0],["1995-08-21",12.9995,13.0705,12.7864,12.7864,71200.0],["1995-08-22",12.7153,12.7153,12.6443,12.6443,23800.0],["1995-08-23",12.6443,12.7153,12.4312,12.5733,91800.0],["1995-08-24",12.6443,12.7153,12.5022,12.5022,24800.0],["1995-08-25",12.5022,12.5022,12.3602,12.5022,78100.0],["1995-08-28",12.5733,12.5733,12.005,12.076,325700.0],["1995-08-29",12.076,12.2891,12.076,12.147,257800.0],["1995-08-30",12.076,12.2181,12.005,12.005,50200.0],["1995-08-31",12.005,12.2891,12.005,12.2891,100100.0],["1995-09-01",12.2181,12.4312,12.2181,12.4312,93500.0],["1995-09-05",12.4312,12.5022,12.2891,12.5022,63900.0],["1995-09-06",12.5022,12.7153,12.5022,12.5733,53000.0],["1995-09-07",12.5733,12.9284,12.5733,12.9284,62800.0],["1995-09-08",12.9995,13.2836,12.9995,13.0705,99500.0],["1995-09-11",13.0705,13.1415,12.9284,12.9995,11700.0],["1995-09-12",12.9995,13.0705,12.5733,13.0705,313200.0],["1995-09-13",12.9995,13.0705,12.8574,12.9284,25800.0],["1995-09-14",12.8574,13.1415,12.8574,13.1415,70300.0],["1995-09-15",13.1415,13.1415,12.7153,12.7864,103000.0],["1995-09-18",12.7864,12.7864,12.6443,12.7864,65600.0],["1995-09-19",12.7864,12.7864,12.6443,12.7153,65600.0],["1995-09-20",12.7864,12.8574,12.5733,12.5733,70700.0],["1995-09-21",12.6443,12.7864,12.5733,12.6443,47400.0],["1995-09-22",12.7153,12.7153,12.3602,12.5022,34500.0],["1995-09-25",12.4312,12.5022,12.3602,12.4312,15100.0],["1995-09-26",12.4312,12.5733,12.147,12.147,40000.0],["1995-09-27",12.147,12.2181,12.076,12.2181,101000.0],["1995-09-28",12.1471,12.7864,12.1471,12.7153,471200.0],["1995-09-29",12.7864,12.7864,12.5733,12.6443,32100.0],["1995-10-02",12.5022,12.6443,12.2891,12.2891,123700.0],["1995-10-03",12.2891,12.4312,12.2891,12.4312,40700.0],["1995-10-04",12.4312,12.4312,12.2181,12.3602,52100.0],["1995-10-05",12.3602,12.4312,12.2891,12.2891,54700.0],["1995-10-06",12.2891,12.5022,12.2891,12.5022,67200.0],["1995-10-09",12.4312,12.5022,12.3602,12.4312,31300.0],["1995-10-10",12.2891,12.5733,12.2181,12.5733,108900.0],["1995-10-11",12.5022,12.5733,12.5022,12.5733,16400.0],["1995-10-12",12.5733,12.5733,12.5022,12.5733,36500.0],["1995-10-13",12.5733,12.7864,12.5733,12.6443,110100.0],["1995-10-16",12.6443,12.6443,12.5733,12.5733,11000.0],["1995-10-17",12.5733,12.7153,12.5733,12.6443,62300.0],["1995-10-18",12.7864,12.9284,12.7864,12.9284,27800.0],["1995-10-19",12.9284,12.9995,12.8574,12.9284,26300.0],["1995-10-20",12.9995,12.9995,12.7864,12.7864,58600.0],["1995-10-23",12.7864,12.9995,12.6443,12.6443,50900.0],["1995-10-24",12.6443,12.7153,12.147,12.3602,100800.0],["1995-10-25",12.3602,12.5022,12.2891,12.2891,99400.0],["1995-10-26",12.2891,12.5022,12.2181,12.2181,153900.0],["1995-10-27",12.2181,12.5733,12.147,12.5022,152000.0],["1995-10-30",12.5022,12.8574,12.4312,12.7864,37800.0],["1995-10-31",12.8574,12.9284,12.5733,12.7153,54100.0],["1995-11-01",12.7153,12.9995,12.7153,12.7864,120300.0],["1995-11-02",12.8574,12.9284,12.7864,12.9284,63300.0],["1995-11-03",12.8574,13.1415,12.8574,13.0705,76000.0],["1995-11-06",13.0705,13.0705,12.9995,13.0705,80200.0],["1995-11-07",13.0705,13.0705,12.8574,12.9284,27000.0],["1995-11-08",12.8574,13.2126,12.8574,12.9284,56500.0],["1995-11-09",12.9995,13.1415,12.8574,12.9995,36600.0],["1995-11-10",12.9284,13.2126,12.9284,12.9995,45800.0],["1995-11-13",12.9995,13.1415,12.9995,13.0705,40600.0],["1995-11-14",13.0705,13.2836,12.9995,12.9995,44600.0],["1995-11-15",12.9995,13.1415,12.9995,12.9995,78300.0],["1995-11-16",12.9995,13.0705,12.7864,12.8574,69400.0],["1995-11-17",12.9284,12.9284,12.8574,12.8574,20300.0],["1995-11-20",12.8574,12.9995,12.8574,12.9995,48900.0],["1995-11-21",12.8574,12.9284,12.8574,12.9284,24200.0],["1995-11-22",12.7864,12.9995,12.7864,12.9284,144000.0],["1995-11-24",12.9284,12.9284,12.8574,12.8574,7900.0],["1995-11-27",12.8574,12.9995,12.8574,12.9284,91000.0],["1995-11-28",12.9284,13.1415,12.9284,13.0705,58300.0],["1995-11-29",12.9995,13.0705,12.8574,12.9284,78100.0],["1995-11-30",13.0705,13.0705,12.9284,12.9284,46200.0],["1995-12-01",12.9284,13.2836,12.9284,13.2126,25400.0],["1995-12-04",13.2836,13.4967,13.0705,13.4257,51100.0],["1995-12-05",13.4257,13.4967,13.3546,13.4967,54600.0],["1995-12-06",13.5681,13.5681,13.2111,13.2825,96200.0],["1995-12-07",13.1397,13.2825,13.1397,13.2825,83900.0],["1995-12-08",13.2825,13.4253,13.2111,13.2825,24200.0],["1995-12-11",13.3539,13.3539,13.2111,13.2825,42300.0],["1995-12-12",13.2111,13.2825,13.1397,13.1397,42300.0],["1995-12-13",13.1397,13.2825,13.0683,13.2111,164000.0],["1995-12-14",13.2111,13.2825,13.0682,13.1397,37100.0],["1995-12-15",13.1397,13.2825,13.0682,13.1397,80900.0],["1995-12-18",13.1397,13.2111,12.9254,12.9968,96300.0],["1995-12-19",12.9968,13.2825,12.9968,13.2111,68400.0],["1995-12-20",13.1397,13.4253,13.1397,13.2825,28700.0],["1995-12-21",13.2111,13.3539,12.9968,13.2825,81600.0],["1995-12-22",13.2111,13.5681,13.2111,13.5681,108600.0],["1995-12-26",13.6395,14.2822,13.6395,14.2108,96600.0],["1995-12-27",14.2108,14.2822,14.068,14.1394,65200.0],["1995-12-28",14.1394,14.5679,13.9252,14.5679,120200.0],["1995-12-29",14.7107,14.7821,14.4965,14.7821,115500.0],["1996-01-02",14.6393,14.6393,14.4965,14.6393,426600.0],["1996-01-03",14.5679,14.5679,14.4251,14.4965,89200.0],["1996-01-04",14.4965,14.4965,13.9966,14.2108,197400.0],["1996-01-05",14.2108,14.2822,13.9966,14.1394,114600.0],["1996-01-08",14.2108,14.2822,13.9966,14.2108,22300.0],["1996-01-09",14.2822,14.2822,13.9252,13.9966,88700.0],["1996-01-10",13.9966,13.9966,13.6395,13.711,56800.0],["1996-01-11",13.711,14.068,13.711,13.9966,58600.0],["1996-01-12",13.9252,13.9966,13.7824,13.9252,32600.0],["1996-01-15",13.9252,14.068,13.8538,13.8538,82200.0],["1996-01-16",13.8538,13.9252,13.5681,13.7824,67000.0],["1996-01-17",13.7109,13.7824,13.6395,13.7824,31800.0],["1996-01-18",13.711,13.8538,13.6395,13.8538,42600.0],["1996-01-19",13.8538,13.9252,13.7824,13.8538,43800.0],["1996-01-22",13.8538,13.9966,13.8538,13.9252,211800.0],["1996-01-23",13.9252,13.9966,13.7824,13.7824,39400.0],["1996-01-24",13.8538,14.068,13.8538,14.068,69400.0],["1996-01-25",14.1394,14.2108,13.9966,14.2108,24200.0],["1996-01-26",14.1394,14.2108,13.9966,14.2108,34600.0],["1996-01-29",14.2822,14.3537,14.1394,14.3537,45300.0],["1996-01-30",14.2822,14.4965,14.068,14.4251,85700.0],["1996-01-31",14.3537,14.4965,14.3537,14.3537,51300.0],["1996-02-01",14.4251,14.5679,14.3537,14.5679,34300.0],["1996-02-02",14.5679,14.7107,14.5679,14.6393,29100.0],["1996-02-05",14.6393,14.7821,14.5679,14.7821,38700.0],["1996-02-06",14.7821,15.2106,14.7107,15.2106,60700.0],["1996-02-07",15.1392,15.5677,15.0678,15.4962,138300.0],["1996-02-08",15.4962,15.7819,15.4248,15.4248,97100.0],["1996-02-09",15.4248,15.4962,15.1392,15.2106,75700.0],["1996-02-12",15.2106,15.3534,15.1392,15.3534,150900.0],["1996-02-13",15.1392,15.1392,15.0678,15.1392,129900.0],["1996-02-14",15.1392,15.1392,14.925,15.1392,30300.0],["1996-02-15",15.0789,15.2943,15.0071,15.1507,62500.0],["1996-02-16",15.2225,15.2225,15.0789,15.2225,33600.0],["1996-02-20",15.1507,15.2943,15.1507,15.2225,58600.0],["1996-02-21",15.1507,15.2225,15.0071,15.0789,41100.0],["1996-02-22",15.0789,15.2225,15.0789,15.1507,66900.0],["1996-02-23",15.2225,15.2225,14.7917,14.8635,71400.0],["1996-02-26",14.8634,15.2943,14.7916,15.2943,53300.0],["1996-02-27",15.0789,15.1507,14.7916,14.7916,49800.0],["1996-02-28",14.648,14.7198,14.648,14.648,81500.0],["1996-02-29",14.648,14.7198,14.648,14.648,48000.0],["1996-03-01",14.7198,15.2225,14.7198,15.2225,83200.0],["1996-03-04",15.1507,15.2225,15.0071,15.2225,158100.0],["1996-03-05",15.2225,15.5097,15.2225,15.2943,60600.0],["1996-03-06",15.2225,15.3661,15.0789,15.2225,39100.0],["1996-03-07",15.1507,15.2225,14.8635,15.0071,17300.0],["1996-03-08",15.0071,15.0071,14.5762,14.5762,85800.0],["1996-03-11",14.5762,14.8635,14.5762,14.8635,60400.0],["1996-03-12",14.7916,15.0071,14.7198,15.0071,47600.0],["1996-03-13",14.9353,15.2225,14.7916,14.7916,57500.0],["1996-03-14",14.8635,15.3661,14.8635,15.2225,46000.0],["1996-03-15",15.0789,15.3661,15.0789,15.2943,35600.0],["1996-03-18",15.3661,15.8687,15.2943,15.8687,71600.0],["1996-03-19",15.7969,15.8687,15.6533,15.6533,25000.0],["1996-03-20",15.7251,15.7251,15.5097,15.5097,15100.0],["1996-03-21",15.5097,15.5815,15.3661,15.4379,19600.0],["1996-03-22",15.5815,15.5815,15.4379,15.5815,18000.0],["1996-03-25",15.5815,15.5815,15.1507,15.3661,58600.0],["1996-03-26",15.2943,15.3661,15.1507,15.2225,83300.0],["1996-03-27",15.1507,15.1507,14.648,14.648,101300.0],["1996-03-28",14.7916,15.0071,14.7916,15.0071,82000.0],["1996-03-29",15.1507,15.1507,14.7198,14.7198,47000.0],["1996-04-01",14.7198,14.8635,14.4326,14.8635,90200.0],["1996-04-02",14.8635,15.2225,14.7198,15.0789,26300.0],["1996-04-03",15.2225,15.2225,14.7916,14.9353,25600.0],["1996-04-04",14.8635,15.0789,14.8635,15.0071,56700.0],["1996-04-08",14.8635,14.9353,14.7198,14.8635,47900.0],["1996-04-09",14.9353,15.0071,14.7198,14.7198,41200.0],["1996-04-10",14.648,14.7198,14.5044,14.648,133700.0],["1996-04-11",14.7198,14.7916,14.289,14.4326,45500.0],["1996-04-12",14.5762,14.648,14.3608,14.3608,32600.0],["1996-04-15",14.648,14.648,14.5044,14.5762,39500.0],["1996-04-16",14.648,14.7916,14.648,14.7916,44800.0],["1996-04-17",14.7198,14.7198,14.2172,14.3608,110100.0],["1996-04-18",14.3608,14.3608,14.2172,14.289,32600.0],["1996-04-19",14.3608,14.3608,14.1454,14.2172,125600.0],["1996-04-22",14.2172,14.5044,14.1454,14.5044,39200.0],["1996-04-23",14.648,14.8635,14.648,14.8635,45900.0],["1996-04-24",14.7916,14.8634,14.7916,14.7916,54700.0],["1996-04-25",14.7916,14.9353,14.7916,14.9353,20200.0],["1996-04-26",14.8635,15.0789,14.8635,15.0789,36500.0],["1996-04-29",15.0789,15.1507,15.0071,15.0071,34900.0],["1996-04-30",15.0789,15.2225,15.0071,15.0789,51700.0],["1996-05-01",14.9353,15.0789,14.9353,15.0071,68200.0],["1996-05-02",14.8635,15.0789,14.7916,14.9353,45500.0],["1996-05-03",15.0071,15.6533,15.0071,15.2225,98000.0],["1996-05-06",15.2225,15.3661,15.0789,15.1507,18400.0],["1996-05-07",15.2225,15.5097,15.0789,15.3661,83700.0],["1996-05-08",15.4379,15.4379,14.9353,14.9353,27200.0],["1996-05-09",14.9353,15.0071,14.8635,15.0071,32200.0],["1996-05-10",15.0908,15.0908,15.0186,15.0908,22600.0],["1996-05-13",15.0908,15.3796,14.9464,15.3074,102100.0],["1996-05-14",15.3796,15.3796,14.802,14.9464,181800.0],["1996-05-15",14.9464,14.9464,14.6576,14.6576,50900.0],["1996-05-16",14.6576,14.9464,14.5854,14.9464,69600.0],["1996-05-17",15.0186,15.0186,14.8742,15.0186,15000.0],["1996-05-20",15.0908,15.3074,14.9464,15.163,64300.0],["1996-05-21",15.2352,15.3796,15.0908,15.2352,18700.0],["1996-05-22",15.163,15.2352,14.8742,14.8742,72100.0],["1996-05-23",14.9464,14.9464,14.802,14.8742,51100.0],["1996-05-24",14.9464,14.9464,14.6576,14.802,27600.0],["1996-05-28",14.802,15.0186,14.5854,14.5854,37400.0],["1996-05-29",14.7298,14.7298,14.441,14.5132,48600.0],["1996-05-30",14.6576,14.8742,14.5132,14.8742,39500.0],["1996-05-31",14.9464,14.9464,14.5132,14.5132,22400.0],["1996-06-03",14.5854,14.5854,14.2966,14.5854,41500.0],["1996-06-04",14.5132,14.7298,14.5132,14.6576,52400.0],["1996-06-05",14.6576,15.0186,14.6576,15.0186,23500.0],["1996-06-06",14.9464,14.9464,14.7298,14.7298,22200.0],["1996-06-07",14.5854,14.802,14.5132,14.7298,28400.0],["1996-06-10",14.6576,14.802,14.5854,14.6576,28200.0],["1996-06-11",14.5132,14.802,14.5132,14.6576,23500.0],["1996-06-12",14.802,14.8742,14.5854,14.7298,59000.0],["1996-06-13",14.6576,14.7298,14.3688,14.441,67500.0],["1996-06-14",14.441,14.441,14.2244,14.2244,39200.0],["1996-06-17",14.2244,14.2966,14.0799,14.2244,46000.0],["1996-06-18",14.2966,14.441,14.2244,14.441,43800.0],["1996-06-19",14.5854,14.7298,14.5132,14.5132,74200.0],["1996-06-20",14.5854,14.5854,14.3688,14.5132,98000.0],["1996-06-21",14.441,14.5854,14.441,14.5132,82700.0],["1996-06-24",14.5132,14.5132,14.0799,14.0799,44000.0],["1996-06-25",14.2244,14.2966,13.8633,13.8633,71400.0],["1996-06-26",13.5745,13.8633,12.9247,13.8633,254800.0],["1996-06-27",13.7911,13.7911,13.6467,13.7189,51300.0],["1996-06-28",13.7189,13.7189,13.5745,13.5745,69400.0],["1996-07-01",13.6467,13.7189,13.6467,13.7189,204300.0],["1996-07-02",13.7189,13.7189,13.4301,13.4301,32300.0],["1996-07-03",13.4301,13.4301,13.1413,13.3579,291600.0],["1996-07-05",13.3579,13.3579,13.1413,13.2135,12300.0],["1996-07-08",13.2135,13.2857,13.0691,13.0691,61500.0],["1996-07-09",13.1413,13.2857,13.0691,13.2857,48000.0],["1996-07-10",13.2857,13.2857,13.0691,13.2135,65800.0],["1996-07-11",13.1413,13.2857,12.7803,12.8525,69300.0],["1996-07-12",12.9969,12.9969,12.7803,12.8525,153900.0],["1996-07-15",12.9969,12.9969,12.7803,12.7803,67200.0],["1996-07-16",12.7803,12.7803,12.2026,12.5636,54600.0],["1996-07-17",12.6359,13.0691,12.6359,12.9969,73900.0],["1996-07-18",12.9969,13.2135,12.9969,13.2135,47700.0],["1996-07-19",13.1413,13.2135,12.9247,12.9969,87700.0],["1996-07-22",12.9969,12.9969,12.7803,12.8525,80700.0],["1996-07-23",12.9247,12.9969,12.8525,12.8525,116800.0],["1996-07-24",12.7803,12.8525,12.5636,12.6359,212400.0],["1996-07-25",12.6359,12.7081,12.347,12.347,38100.0],["1996-07-26",12.347,12.347,12.1304,12.2026,119300.0],["1996-07-29",12.2748,12.347,12.0582,12.347,67000.0],["1996-07-30",12.4192,12.4192,12.0582,12.2748,62400.0],["1996-07-31",12.347,12.7803,12.2026,12.7081,102000.0],["1996-08-01",12.6359,12.7081,12.5636,12.7081,169200.0],["1996-08-02",12.7081,12.8525,12.6359,12.8525,197000.0],["1996-08-05",12.8525,13.5745,12.8525,13.5745,179000.0],["1996-08-06",13.5745,13.8633,13.5745,13.8633,208000.0],["1996-08-07",13.8633,14.0077,13.7189,13.7189,95200.0],["1996-08-08",13.7189,13.7189,13.4301,13.5023,146700.0],["1996-08-09",13.5023,13.8633,13.5023,13.8633,67800.0],["1996-08-12",13.7911,13.8633,13.6467,13.7189,49800.0],["1996-08-13",13.6467,13.7911,13.6467,13.7911,51400.0],["1996-08-14",13.7911,13.7911,13.6467,13.7911,93700.0],["1996-08-15",13.7189,13.8633,13.7189,13.7911,40200.0],["1996-08-16",13.8633,13.9355,13.8633,13.9355,21800.0],["1996-08-19",13.8745,14.0198,13.8745,13.9472,59400.0],["1996-08-20",13.8745,14.0198,13.8745,13.9472,54200.0],["1996-08-21",13.9472,13.9472,13.7292,13.8019,40000.0],["1996-08-22",13.8019,13.8019,13.366,13.4387,106400.0],["1996-08-23",13.4387,13.4387,13.2934,13.366,69500.0],["1996-08-26",13.366,13.366,13.1481,13.2207,38100.0],["1996-08-27",13.1481,13.2934,13.1481,13.2207,62700.0],["1996-08-28",13.2207,13.366,13.1481,13.2207,64300.0],["1996-08-29",13.2934,13.2934,13.0755,13.2934,35800.0],["1996-08-30",13.1481,13.2207,13.0755,13.1481,54000.0],["1996-09-03",13.0755,13.4387,13.0028,13.0755,143300.0],["1996-09-04",13.0755,13.366,13.0755,13.366,198700.0],["1996-09-05",13.4387,13.4387,13.2934,13.366,85800.0],["1996-09-06",13.2934,13.366,13.2207,13.2934,28600.0],["1996-09-09",13.2207,13.2934,13.1481,13.2207,55300.0],["1996-09-10",13.2934,13.366,13.2934,13.2934,15000.0],["1996-09-11",13.2934,13.366,13.1481,13.366,109500.0],["1996-09-12",13.366,13.4387,13.2207,13.4387,47600.0],["1996-09-13",13.4387,13.4387,13.1481,13.366,127800.0],["1996-09-16",13.1481,13.2934,13.0028,13.2207,125600.0],["1996-09-17",13.2934,13.2934,13.0028,13.1481,227600.0],["1996-09-18",13.0755,13.4387,13.0755,13.4387,74800.0],["1996-09-19",13.4387,13.5113,13.366,13.4387,74900.0],["1996-09-20",13.366,13.5113,13.366,13.5113,78100.0],["1996-09-23",13.4387,13.5113,13.366,13.4387,64600.0],["1996-09-24",13.4387,13.7292,13.4387,13.6566,138300.0],["1996-09-25",13.6566,13.9472,13.6566,13.8745,74000.0],["1996-09-26",13.9472,14.383,13.9472,14.0924,335100.0],["1996-09-27",14.0924,14.1651,14.0198,14.1651,144300.0],["1996-09-30",14.1651,14.1651,14.0198,14.0198,79900.0],["1996-10-01",14.0198,14.383,14.0198,14.0924,127300.0],["1996-10-02",14.0924,14.2377,14.0198,14.0198,91400.0],["1996-10-03",14.0198,14.3104,14.0198,14.3104,58000.0],["1996-10-04",14.3104,14.4556,14.2377,14.3104,51900.0],["1996-10-07",14.2377,14.383,14.2377,14.3104,35400.0],["1996-10-08",14.3104,14.4557,14.2377,14.4557,49600.0],["1996-10-09",14.4557,14.4557,14.2377,14.383,171800.0],["1996-10-10",14.383,14.5283,14.2377,14.5283,45200.0],["1996-10-11",14.4556,14.8915,14.383,14.8915,115800.0],["1996-10-14",14.8189,14.8189,14.5283,14.6736,43000.0],["1996-10-15",14.7462,14.8189,14.6009,14.7462,91300.0],["1996-10-16",14.7462,14.8189,14.6736,14.7462,17300.0],["1996-10-17",14.6736,15.0368,14.6736,14.8189,29500.0],["1996-10-18",14.8915,15.1094,14.7462,14.9642,31400.0],["1996-10-21",14.8915,14.8915,14.6736,14.7462,32000.0],["1996-10-22",14.7462,14.9641,14.6736,14.8915,46300.0],["1996-10-23",14.8189,14.8915,14.6736,14.6736,46900.0],["1996-10-24",14.7462,15.0368,14.6009,14.9642,46500.0],["1996-10-25",14.9641,14.9641,14.8189,14.8915,39800.0],["1996-10-28",14.8189,14.9641,14.6009,14.8189,74000.0],["1996-10-29",14.8189,15.0368,14.8189,14.9642,46500.0],["1996-10-30",14.9641,15.1821,14.9641,15.0368,32100.0],["1996-10-31",14.9642,15.1094,14.9642,14.9642,165400.0],["1996-11-01",14.9641,15.0368,14.7462,14.7462,16600.0],["1996-11-04",14.7462,14.7462,14.383,14.383,123600.0],["1996-11-05",14.4557,14.5283,14.4557,14.4557,64600.0],["1996-11-06",14.4557,14.8189,14.4557,14.7462,55000.0],["1996-11-07",14.6736,14.8189,14.6009,14.8189,48100.0],["1996-11-08",14.8189,15.1821,14.8189,15.1094,80800.0],["1996-11-11",15.1094,15.1821,15.1094,15.1821,54200.0],["1996-11-12",15.1821,15.4,15.1821,15.1821,74000.0],["1996-11-13",15.1821,15.1821,15.0368,15.1821,20700.0],["1996-11-14",15.1094,15.4,15.0368,15.3274,48700.0],["1996-11-15",15.1821,15.5453,15.1821,15.4,178500.0],["1996-11-18",15.4,15.4,15.3273,15.4,21100.0],["1996-11-19",15.4726,16.1264,15.4726,16.0538,140700.0],["1996-11-20",15.9811,16.0538,15.9085,15.9811,59100.0],["1996-11-21",15.9085,15.9811,15.7632,15.9811,36300.0],["1996-11-22",16.1264,16.1991,16.0538,16.0538,45900.0],["1996-11-25",16.1264,16.417,16.1264,16.1264,108800.0],["1996-11-26",16.0538,16.2717,15.9085,16.0538,51300.0],["1996-11-27",16.0538,16.1991,15.8358,15.9085,38100.0],["1996-11-29",15.8358,15.9085,15.7632,15.7632,33500.0],["1996-12-02",15.7632,16.0538,15.5453,16.0538,51600.0],["1996-12-03",16.0538,16.0538,15.6906,15.8358,21600.0],["1996-12-04",15.7632,15.8358,15.6179,15.6906,14200.0],["1996-12-05",15.5453,15.6906,15.5453,15.6906,19300.0],["1996-12-06",15.6179,15.6179,15.3273,15.5453,39600.0],["1996-12-09",15.4726,15.9085,15.4726,15.9085,43200.0],["1996-12-10",15.9085,15.9811,14.1651,14.383,607500.0],["1996-12-11",14.3104,14.3104,13.7292,14.0924,239000.0],["1996-12-12",14.0311,14.5426,14.0311,14.5426,248400.0],["1996-12-13",14.4695,14.7618,14.3964,14.6888,157700.0],["1996-12-16",14.6888,14.7618,14.3965,14.5426,130000.0],["1996-12-17",14.3964,14.3964,13.958,13.958,85400.0],["1996-12-18",14.1041,14.1041,13.8849,13.958,171700.0],["1996-12-19",13.958,14.0311,13.8849,13.958,84800.0],["1996-12-20",13.958,13.958,13.5195,13.6657,147300.0],["1996-12-23",13.7387,14.1772,13.7387,14.1041,78100.0],["1996-12-24",14.1041,14.1772,14.0311,14.1041,31300.0],["1996-12-26",14.3964,14.7618,14.3234,14.7618,74400.0],["1996-12-27",14.7618,15.1272,14.7618,15.0542,153800.0],["1996-12-30",15.0542,15.1272,15.0542,15.0542,78900.0],["1996-12-31",15.0542,15.1272,14.9811,15.1272,98300.0],["1997-01-02",15.0542,15.1272,14.6888,14.6888,30400.0],["1997-01-03",14.6888,14.9811,14.6157,14.6888,67900.0],["1997-01-06",14.8349,15.2003,14.7618,14.908,57300.0],["1997-01-07",14.908,15.0542,14.7618,14.908,19900.0],["1997-01-08",14.8349,15.0542,14.7618,14.7618,18200.0],["1997-01-09",14.8349,14.8349,14.6888,14.7618,29500.0],["1997-01-10",14.6157,14.6888,14.6157,14.6157,31400.0],["1997-01-13",14.6157,14.8349,14.6157,14.6157,100500.0],["1997-01-14",14.5426,14.7618,14.4695,14.7618,57800.0],["1997-01-15",14.6888,14.7619,14.3234,14.3234,138900.0],["1997-01-16",14.3234,14.6157,14.3234,14.4695,99700.0],["1997-01-17",14.4695,14.4695,14.3234,14.3965,47100.0],["1997-01-20",14.3234,14.4695,14.1772,14.3965,111400.0],["1997-01-21",14.5426,14.5426,14.3965,14.3965,43800.0],["1997-01-22",14.3965,14.4695,14.1041,14.1041,51700.0],["1997-01-23",14.1772,14.2503,14.1041,14.1041,74600.0],["1997-01-24",14.1041,14.1772,13.958,14.0311,56600.0],["1997-01-27",14.0311,14.0311,13.8118,13.8849,77800.0],["1997-01-28",13.958,14.0311,13.8849,13.8849,416200.0],["1997-01-29",13.958,14.0311,13.8118,13.8118,109600.0],["1997-01-30",13.958,14.1041,13.8849,13.8849,422000.0],["1997-01-31",13.8849,13.958,13.5926,13.6657,286500.0],["1997-02-03",13.6657,14.2503,13.6657,14.1041,148000.0],["1997-02-04",13.958,14.3234,13.958,14.3234,208100.0],["1997-02-05",14.2503,14.908,14.2503,14.6157,159400.0],["1997-02-06",14.6888,14.8349,14.6888,14.6888,80000.0],["1997-02-07",14.7618,14.9811,14.7618,14.9811,67200.0],["1997-02-10",14.8349,14.9811,14.6888,14.908,134700.0],["1997-02-11",14.8349,15.0542,14.7618,14.8349,88300.0],["1997-02-12",14.7618,14.7618,14.6157,14.6888,95800.0],["1997-02-13",14.7618,15.1272,14.6157,15.1272,108800.0],["1997-02-14",15.1272,15.4195,15.0542,15.4195,171800.0],["1997-02-18",15.4448,15.5184,15.2978,15.2978,50100.0],["1997-02-19",15.5184,15.5184,15.1507,15.2978,45800.0],["1997-02-20",15.2978,15.2978,15.0036,15.0036,33700.0],["1997-02-21",15.0036,15.2242,15.0036,15.0771,58600.0],["1997-02-24",15.1507,15.1507,14.7829,14.93,60500.0],["1997-02-25",14.8565,15.2242,14.8565,15.2242,29800.0],["1997-02-26",15.2242,15.2242,15.0036,15.0771,26900.0],["1997-02-27",14.93,15.0771,14.93,14.93,26900.0],["1997-02-28",14.7829,15.0036,14.7829,14.7829,66000.0],["1997-03-03",14.6358,15.1507,14.6358,15.0036,66200.0],["1997-03-04",15.1507,15.5184,15.1507,15.2978,113600.0],["1997-03-05",15.3713,15.4448,15.1507,15.2978,53700.0],["1997-03-06",15.1507,15.2242,14.93,15.0036,59300.0],["1997-03-07",15.0771,15.5184,15.0771,15.2978,71200.0],["1997-03-10",15.4448,15.6655,15.3713,15.5919,48000.0],["1997-03-11",15.5919,16.1803,15.5919,16.0332,69800.0],["1997-03-12",15.739,15.739,15.0771,15.1507,83700.0],["1997-03-13",15.1507,15.1507,14.7094,15.0036,134900.0],["1997-03-14",15.0771,15.3713,15.0771,15.2978,55200.0],["1997-03-17",15.3713,15.4448,15.2242,15.2978,60900.0],["1997-03-18",15.2978,15.4448,15.2242,15.2978,47400.0],["1997-03-19",15.2978,15.2978,15.1507,15.2242,34800.0],["1997-03-20",15.2978,15.2978,15.1507,15.2242,30200.0],["1997-03-21",15.2242,15.2978,14.93,14.93,54200.0],["1997-03-24",15.0771,15.2978,14.8565,15.1507,49500.0],["1997-03-25",15.1507,15.2242,14.93,15.0771,29500.0],["1997-03-26",15.2242,15.2242,15.0036,15.1507,39800.0],["1997-03-27",15.1507,15.2242,15.0036,15.1507,41300.0],["1997-03-31",15.1507,15.1507,14.4887,14.4887,65700.0],["1997-04-01",14.6358,14.8565,14.5623,14.8565,23600.0],["1997-04-02",14.8565,15.0771,14.7829,15.0771,29000.0],["1997-04-03",15.0771,15.0771,14.7094,14.7094,27100.0],["1997-04-04",14.6358,14.7829,14.4152,14.7829,57300.0],["1997-04-07",14.8565,15.1507,14.8565,14.93,34600.0],["1997-04-08",14.8565,15.1507,14.7094,15.0036,33700.0],["1997-04-09",15.0036,15.0771,14.7094,14.7094,27100.0],["1997-04-10",14.7829,14.8565,14.4887,14.4887,17900.0],["1997-04-11",14.4887,14.7094,14.2681,14.5623,65000.0],["1997-04-14",14.4887,14.7094,14.4152,14.7094,41100.0],["1997-04-15",14.7094,14.8565,14.7094,14.8565,62000.0],["1997-04-16",14.8565,15.0036,14.7094,14.93,92600.0],["1997-04-17",15.0036,15.0771,14.93,14.93,47800.0],["1997-04-18",14.93,15.0036,14.8565,14.8565,50100.0],["1997-04-21",14.93,14.93,14.6358,14.7094,49400.0],["1997-04-22",14.8565,14.93,14.7829,14.8565,41900.0],["1997-04-23",14.7829,14.7829,14.5623,14.5623,155700.0],["1997-04-24",14.6358,14.6358,14.4887,14.5623,97500.0],["1997-04-25",14.4887,14.4887,14.3416,14.3416,105400.0],["1997-04-28",14.4887,14.4887,14.3416,14.3416,47900.0],["1997-04-29",14.3416,14.4887,14.2681,14.4887,42800.0],["1997-04-30",14.4152,14.5623,14.3416,14.3416,71000.0],["1997-05-01",14.4152,14.5623,14.0475,14.0475,144200.0],["1997-05-02",14.0475,14.6358,13.9004,14.4887,139000.0],["1997-05-05",14.5623,15.0771,14.4152,14.8565,58300.0],["1997-05-06",14.7829,15.0036,14.6358,14.6358,78100.0],["1997-05-07",14.7094,14.93,14.5623,14.6358,86200.0],["1997-05-08",14.7094,14.8565,14.6358,14.7094,38800.0],["1997-05-09",14.7094,15.3713,14.7094,14.7829,229000.0],["1997-05-12",14.8084,15.2526,14.7344,15.1786,77100.0],["1997-05-13",15.1786,15.4748,15.1786,15.4007,356900.0],["1997-05-14",15.4007,15.6969,15.4007,15.5488,72100.0],["1997-05-15",15.4748,15.6229,15.4748,15.6229,74200.0],["1997-05-16",15.6229,15.6969,15.4748,15.4748,95700.0],["1997-05-19",15.5488,15.6229,15.2527,15.3267,129800.0],["1997-05-20",15.2526,15.4007,14.8084,14.9565,186700.0],["1997-05-21",14.9565,15.4007,14.8084,15.4007,244100.0],["1997-05-22",15.3267,15.4007,15.1046,15.1046,298700.0],["1997-05-23",15.0305,15.6229,14.8824,15.4007,63800.0],["1997-05-27",15.3267,15.6969,15.2527,15.2527,55500.0],["1997-05-28",15.3267,15.5488,15.1046,15.1046,51900.0],["1997-05-29",15.1046,15.1786,15.0305,15.1786,41100.0],["1997-05-30",14.8824,15.5488,14.8824,15.1046,76400.0],["1997-06-02",15.1046,15.1046,14.8824,14.9565,111700.0],["1997-06-03",15.0305,15.4007,14.9565,15.3267,94800.0],["1997-06-04",15.4007,15.6229,15.1046,15.1786,63400.0],["1997-06-05",15.2526,15.2526,15.0305,15.1786,61600.0],["1997-06-06",15.1046,15.2526,15.0305,15.1046,49700.0],["1997-06-09",15.1046,15.4007,15.1046,15.3267,50800.0],["1997-06-10",15.2527,15.4007,15.2527,15.3267,68000.0],["1997-06-11",15.3267,15.5488,15.3267,15.4748,103600.0],["1997-06-12",15.4007,15.845,15.3267,15.845,123200.0],["1997-06-13",15.4007,15.4748,14.5122,14.9565,664000.0],["1997-06-16",15.0305,15.1786,14.8084,15.1046,167100.0],["1997-06-17",15.1046,15.2526,14.7344,15.1046,127800.0],["1997-06-18",15.0305,15.1786,15.0305,15.1046,260200.0],["1997-06-19",15.1786,15.1786,15.0305,15.1786,109100.0],["1997-06-20",15.1786,15.1786,15.1046,15.1786,96900.0],["1997-06-23",15.0305,15.1786,14.8824,15.1046,53200.0],["1997-06-24",15.0305,15.1046,14.9935,14.9935,35300.0],["1997-06-25",14.8084,14.9565,14.4012,14.6233,203500.0],["1997-06-26",14.6233,14.8084,14.5493,14.5863,70200.0],["1997-06-27",14.4382,14.8084,14.4382,14.8084,60200.0],["1997-06-30",14.8084,14.8824,14.5122,14.8824,86000.0],["1997-07-01",14.7344,14.8084,14.4382,14.4382,65000.0],["1997-07-02",14.4382,14.5493,14.3271,14.4012,137600.0],["1997-07-03",14.5122,14.6603,14.4382,14.6233,54400.0],["1997-07-07",15.1046,15.1046,14.6603,14.7714,444600.0],["1997-07-08",14.7714,14.8084,14.5122,14.7714,154100.0],["1997-07-09",14.6603,14.9195,14.6603,14.8454,145100.0],["1997-07-10",14.8454,15.1046,14.8454,15.0675,95200.0],["1997-07-11",15.0675,15.1786,14.8824,15.0675,79300.0],["1997-07-14",15.0305,15.1786,14.8824,15.1416,155200.0],["1997-07-15",15.1046,15.3637,14.9935,15.1786,165300.0],["1997-07-16",15.1786,15.2897,14.6603,14.8084,205300.0],["1997-07-17",14.6603,15.0675,14.5863,15.0675,144300.0],["1997-07-18",15.0675,15.0675,14.8084,14.9565,74200.0],["1997-07-21",14.8084,15.1416,14.5863,15.1416,84900.0],["1997-07-22",14.9935,15.2526,14.8454,15.2156,81800.0],["1997-07-23",15.2897,15.5118,15.1786,15.4007,101500.0],["1997-07-24",15.3267,15.3637,15.0675,15.1786,58700.0],["1997-07-25",15.3267,15.3637,14.9565,15.1416,53900.0],["1997-07-28",15.1416,15.4748,15.0305,15.2897,73100.0],["1997-07-29",15.2156,15.2156,15.0305,15.1786,108200.0],["1997-07-30",15.1046,15.4378,15.0305,15.4378,63200.0],["1997-07-31",15.4378,15.6229,15.2526,15.4378,97000.0],["1997-08-01",15.4748,15.5858,15.1786,15.4007,102000.0],["1997-08-04",15.4007,15.6599,14.9935,15.6599,86000.0],["1997-08-05",15.3637,15.7339,15.3637,15.4748,42600.0],["1997-08-06",15.4007,15.6969,15.1786,15.6969,55700.0],["1997-08-07",15.6599,15.7709,15.3637,15.3637,40100.0],["1997-08-08",15.2897,15.882,15.2526,15.5858,98000.0],["1997-08-11",15.5488,15.5488,14.9195,15.1046,51900.0],["1997-08-12",15.1046,15.9931,15.1046,15.4007,86000.0],["1997-08-13",15.5118,15.6969,15.4007,15.5488,52400.0],["1997-08-14",15.5488,15.6229,15.5488,15.5488,134600.0],["1997-08-15",15.5488,15.6599,15.2526,15.4378,147300.0],["1997-08-18",15.3516,15.3889,15.128,15.2771,47800.0],["1997-08-19",15.2026,15.4634,15.0163,15.3889,116900.0],["1997-08-20",15.3889,15.5007,15.2771,15.3516,74700.0],["1997-08-21",15.3889,15.3889,15.2026,15.2771,136600.0],["1997-08-22",15.0535,15.5007,15.0535,15.5007,112500.0],["1997-08-25",15.3516,15.5752,15.2026,15.3516,99100.0],["1997-08-26",15.3516,15.5379,15.2771,15.4261,145200.0],["1997-08-27",15.4261,15.6124,15.3516,15.5752,153500.0],["1997-08-28",15.5752,15.5752,14.8672,15.4261,535100.0],["1997-08-29",15.4261,15.5379,15.3889,15.5007,117000.0],["1997-09-02",15.5007,15.6124,15.4261,15.5752,122100.0],["1997-09-03",15.4634,15.5752,15.4634,15.4634,118600.0],["1997-09-04",15.5007,15.5007,15.3516,15.4634,43700.0],["1997-09-05",15.5007,15.5007,15.2771,15.4634,24400.0],["1997-09-08",15.3889,15.4634,15.3516,15.4261,189800.0],["1997-09-09",15.4261,15.5006,15.3516,15.4261,63900.0],["1997-09-10",15.4261,15.4261,15.128,15.2771,46600.0],["1997-09-11",15.4261,15.4261,14.979,15.128,57000.0],["1997-09-12",15.0535,15.3143,15.0535,15.2771,35600.0],["1997-09-15",15.2026,15.3516,15.128,15.1653,37300.0],["1997-09-16",15.2398,15.3516,14.979,15.3143,86700.0],["1997-09-17",15.2398,15.3889,15.2026,15.3889,87200.0],["1997-09-18",15.3516,15.3889,15.2398,15.3143,67900.0],["1997-09-19",15.3516,15.3516,15.2026,15.3143,97200.0],["1997-09-22",15.3889,15.4261,15.2026,15.3143,103400.0],["1997-09-23",15.1653,15.3143,15.128,15.1653,78800.0],["1997-09-24",15.1653,15.3516,15.128,15.2398,93700.0],["1997-09-25",15.2026,15.2771,15.1653,15.1653,105400.0],["1997-09-26",15.1653,15.2771,15.1653,15.2026,40900.0],["1997-09-29",15.2026,15.2398,15.128,15.2026,143900.0],["1997-09-30",15.1653,15.2398,15.0908,15.128,216100.0],["1997-10-01",15.128,15.2771,15.128,15.2771,103700.0],["1997-10-02",15.2026,15.3143,15.128,15.2026,45400.0],["1997-10-03",15.2026,15.2026,14.8299,14.8672,177400.0],["1997-10-06",14.8672,14.9045,14.7927,14.8672,268000.0],["1997-10-07",14.7927,14.9045,14.7554,14.83,172200.0],["1997-10-08",14.7554,14.9045,14.6064,14.7927,166400.0],["1997-10-09",14.7554,14.8672,14.7182,14.7927,112900.0],["1997-10-10",14.7554,14.979,14.7182,14.7554,284500.0],["1997-10-13",14.7927,14.8299,14.6436,14.7182,94200.0],["1997-10-14",14.7182,14.7554,14.4946,14.6064,153400.0],["1997-10-15",14.5319,14.979,14.5319,14.7182,211200.0],["1997-10-16",14.7182,14.7554,14.6064,14.7182,70100.0],["1997-10-17",14.6809,14.6809,14.0847,14.3828,109300.0],["1997-10-20",14.3083,14.6436,14.1593,14.6436,148900.0],["1997-10-21",14.6064,14.9045,14.6064,14.83,136300.0],["1997-10-22",14.83,14.8672,14.7182,14.7554,75000.0],["1997-10-23",14.6436,14.7927,14.4573,14.6064,114000.0],["1997-10-24",14.5319,14.7182,14.4573,14.5319,105300.0],["1997-10-27",14.3828,14.6436,14.122,14.122,111500.0],["1997-10-28",14.122,14.122,13.7121,13.8612,349700.0],["1997-10-29",13.8612,14.4573,13.8612,14.3456,113900.0],["1997-10-30",14.3083,14.5319,14.1592,14.3828,95500.0],["1997-10-31",14.4573,14.6064,14.4201,14.4201,69600.0],["1997-11-03",14.4573,14.7554,14.4573,14.7182,99700.0],["1997-11-04",14.6809,15.0163,14.6809,14.83,112300.0],["1997-11-05",14.83,14.9045,14.7554,14.83,106900.0],["1997-11-06",14.979,15.0163,14.8672,15.0163,120900.0],["1997-11-07",14.979,15.0908,14.979,15.0535,123800.0],["1997-11-10",15.0535,15.1653,15.0163,15.128,74500.0],["1997-11-11",15.1653,15.1653,15.0908,15.1653,32500.0],["1997-11-12",15.0908,15.0908,14.83,14.83,53100.0],["1997-11-13",14.8299,14.979,14.8299,14.9045,95700.0],["1997-11-14",14.83,14.9045,14.7554,14.83,125400.0],["1997-11-17",14.9045,14.979,14.7554,14.8672,65000.0],["1997-11-18",14.83,14.8672,14.6064,14.6436,58500.0],["1997-11-19",14.5691,14.7182,14.4573,14.6809,78200.0],["1997-11-20",14.7554,15.0163,14.6064,14.6809,141800.0],["1997-11-21",14.7182,14.7182,14.2338,14.271,177300.0],["1997-11-24",13.6749,13.6749,12.7433,13.414,614300.0],["1997-11-25",13.4886,13.4886,13.1532,13.1905,308500.0],["1997-11-26",13.1905,13.1905,13.0042,13.0414,455600.0],["1997-11-28",13.0414,13.1905,12.9669,12.9669,79600.0],["1997-12-01",13.0414,13.0787,12.8178,12.8178,284500.0],["1997-12-02",12.7433,12.7806,12.557,12.7806,328400.0],["1997-12-03",12.7806,12.7806,12.5198,12.5198,149300.0],["1997-12-04",12.6315,12.6315,12.1844,12.2589,248200.0],["1997-12-05",12.2217,12.2962,11.8491,12.0354,337000.0],["1997-12-08",12.1844,12.2589,11.9981,12.0354,363200.0],["1997-12-09",12.0354,12.4452,11.9608,12.3335,230700.0],["1997-12-10",12.3334,12.7433,12.3334,12.7061,184100.0],["1997-12-11",12.6192,12.6192,12.2812,12.3563,575100.0],["1997-12-12",12.3188,12.5441,12.3188,12.469,763300.0],["1997-12-15",12.469,12.8446,12.4314,12.7319,344100.0],["1997-12-16",12.7319,12.9948,12.7319,12.9948,219700.0],["1997-12-17",13.145,13.2201,12.9197,12.9197,367500.0],["1997-12-18",12.9197,12.9948,12.7319,12.7695,466500.0],["1997-12-19",12.7695,12.807,12.6192,12.7695,270700.0],["1997-12-22",12.7319,13.0324,12.7319,12.9948,154600.0],["1997-12-23",12.9197,12.9948,12.8821,12.9572,335200.0],["1997-12-24",12.9572,12.9948,12.8821,12.9572,100800.0],["1997-12-26",12.9948,12.9948,12.9197,12.9948,35800.0],["1997-12-29",13.0324,13.0699,12.9572,13.0699,140000.0],["1997-12-30",12.9572,13.0324,12.8821,13.0324,164600.0],["1997-12-31",12.9572,13.0699,12.9197,12.9948,113800.0],["1998-01-02",13.0324,13.0324,12.7695,12.8446,160600.0],["1998-01-05",12.8446,12.9197,12.7695,12.8821,127100.0],["1998-01-06",12.9572,12.9948,12.6943,12.8446,174200.0],["1998-01-07",12.9197,13.0324,12.7695,12.8821,166800.0],["1998-01-08",12.9197,12.9572,12.7695,12.807,78200.0],["1998-01-09",12.7695,12.807,12.3188,12.3188,191900.0],["1998-01-12",12.3563,12.5441,12.1685,12.1685,131800.0],["1998-01-13",12.2812,12.7695,12.2061,12.6568,236900.0],["1998-01-14",12.6943,12.6943,12.3188,12.4314,167200.0],["1998-01-15",12.4314,12.6568,12.4314,12.5441,204900.0],["1998-01-16",12.6192,12.9572,12.6192,12.9572,197900.0],["1998-01-20",13.0324,13.483,12.9948,13.4455,182800.0],["1998-01-21",13.4455,13.746,13.4455,13.5582,333600.0],["1998-01-22",13.5582,13.7835,13.5582,13.6333,102800.0],["1998-01-23",13.5957,13.8962,13.5957,13.8211,238500.0],["1998-01-26",13.8962,13.9713,13.8586,13.9713,151800.0],["1998-01-27",13.8586,14.084,13.8211,13.8962,150700.0],["1998-01-28",13.8211,14.422,13.8211,14.0089,359200.0],["1998-01-29",13.8962,14.084,13.7459,13.7459,164500.0],["1998-01-30",13.8962,13.8962,13.483,13.483,115700.0],["1998-02-02",13.5206,14.2342,13.5206,13.9713,141600.0],["1998-02-03",13.8962,14.2342,13.8962,13.9713,103800.0],["1998-02-04",13.9337,13.9713,13.8586,13.8586,130900.0],["1998-02-05",13.8962,14.0464,13.6333,14.0089,124400.0],["1998-02-06",13.8962,14.1215,13.8962,13.9337,67800.0],["1998-02-09",13.9713,14.0464,13.7835,13.9713,46000.0],["1998-02-10",13.9337,14.0464,13.8586,13.9713,67400.0],["1998-02-11",13.8962,14.0089,13.8211,13.8962,44400.0],["1998-02-12",13.8586,14.1591,13.8586,14.084,69300.0],["1998-02-13",14.084,14.084,13.5957,13.8586,92900.0],["1998-02-17",13.9664,13.9664,13.7772,13.8529,72000.0],["1998-02-18",13.6258,13.7393,13.323,13.323,204600.0],["1998-02-19",13.4365,13.4744,13.2851,13.3987,217800.0],["1998-02-20",13.3987,13.4365,13.2473,13.3608,212100.0],["1998-02-23",13.4365,14.1557,13.4365,14.1178,252300.0],["1998-02-24",14.1557,14.1935,13.9664,14.1178,156800.0],["1998-02-25",14.1557,14.3449,14.1178,14.1178,249900.0],["1998-02-26",13.9664,14.1557,13.815,14.1178,90900.0],["1998-02-27",14.1935,14.3071,14.1557,14.2314,264400.0],["1998-03-02",14.2692,14.3449,14.1557,14.1935,152700.0],["1998-03-03",14.1178,14.4963,14.1178,14.4206,177200.0],["1998-03-04",14.4963,14.4963,14.3071,14.3449,39600.0],["1998-03-05",14.1935,14.2692,14.0043,14.0043,30600.0],["1998-03-06",14.0421,14.4585,14.0421,14.3828,205900.0],["1998-03-09",14.4585,14.4963,14.2692,14.2692,93000.0],["1998-03-10",14.2692,14.4206,14.2314,14.3828,91900.0],["1998-03-11",14.3828,14.4585,14.2314,14.4206,151500.0],["1998-03-12",13.5879,14.2314,13.2094,14.0421,365800.0],["1998-03-13",13.8907,14.1935,13.8529,13.9286,85900.0],["1998-03-16",13.6636,14.08,13.6636,14.08,132500.0],["1998-03-17",14.0043,14.0421,13.7772,13.815,255800.0],["1998-03-18",13.8529,13.8529,13.5122,13.5122,258800.0],["1998-03-19",13.5879,13.9286,13.4744,13.5501,283900.0],["1998-03-20",13.323,13.6636,13.2851,13.6636,299700.0],["1998-03-23",13.815,13.815,13.3987,13.6636,112000.0],["1998-03-24",13.815,13.815,13.7015,13.7772,98300.0],["1998-03-25",13.7015,13.815,13.5879,13.6258,207600.0],["1998-03-26",13.6258,13.815,13.4744,13.7772,154300.0],["1998-03-27",13.7393,13.815,13.6258,13.7015,171800.0],["1998-03-30",13.7393,13.8529,13.5122,13.815,94000.0],["1998-03-31",13.7393,13.7772,13.4744,13.7772,313100.0],["1998-04-01",13.7772,14.1557,13.7393,13.8529,135500.0],["1998-04-02",13.7393,14.1557,13.6258,14.1557,213700.0],["1998-04-03",14.1557,14.3828,14.08,14.2692,148000.0],["1998-04-06",14.2692,14.4206,14.2692,14.4206,302100.0],["1998-04-07",14.3828,14.4206,13.8529,13.8907,172200.0],["1998-04-08",14.0043,14.1178,13.7772,13.8529,99900.0],["1998-04-09",13.815,14.08,13.7393,14.08,218000.0],["1998-04-13",14.0421,14.1178,13.7772,13.8907,105200.0],["1998-04-14",13.8907,13.9286,13.7772,13.815,65300.0],["1998-04-15",13.8529,13.8907,13.5122,13.5501,163200.0],["1998-04-16",13.5879,13.815,13.3608,13.6636,200000.0],["1998-04-17",13.7015,13.8529,13.5501,13.7772,182600.0],["1998-04-20",13.7772,13.7772,13.6258,13.7393,545800.0],["1998-04-21",13.7015,13.815,13.5501,13.6258,161400.0],["1998-04-22",13.6258,13.6258,13.5501,13.5879,66300.0],["1998-04-23",13.5501,13.5879,13.323,13.4365,104500.0],["1998-04-24",13.3608,13.3608,13.2094,13.2473,128300.0],["1998-04-27",13.2473,13.2473,12.9066,12.9445,143000.0],["1998-04-28",12.9823,13.1337,12.9445,13.0959,165900.0],["1998-04-29",13.0959,13.1337,12.9823,13.0202,134900.0],["1998-04-30",13.0202,13.0202,12.9445,12.9823,651700.0],["1998-05-01",12.9823,13.1337,12.9823,13.0959,362000.0],["1998-05-04",13.1716,13.323,13.0959,13.0959,66500.0],["1998-05-05",13.058,13.0959,12.7931,13.058,184500.0],["1998-05-06",13.058,13.3608,13.058,13.2851,279500.0],["1998-05-07",13.3608,14.1178,13.3608,13.7015,455000.0],["1998-05-08",13.6636,13.7393,13.2473,13.2851,280100.0],["1998-05-11",13.3938,13.432,13.2793,13.2793,132000.0],["1998-05-12",13.3938,13.4701,13.3556,13.3556,474500.0],["1998-05-13",13.203,13.3556,13.203,13.3175,138300.0],["1998-05-14",13.2793,13.432,13.2793,13.3938,276400.0],["1998-05-15",13.432,13.432,13.2793,13.2793,158900.0],["1998-05-18",13.2793,13.3175,13.203,13.3175,129700.0],["1998-05-19",13.3175,13.432,13.3175,13.432,286300.0],["1998-05-20",13.5083,13.6609,13.432,13.5846,689500.0],["1998-05-21",13.5464,13.6228,13.4701,13.6228,292000.0],["1998-05-22",13.5846,13.5846,13.3556,13.432,86300.0],["1998-05-26",13.4701,13.5846,13.3938,13.432,148500.0],["1998-05-27",13.3556,13.3556,13.1267,13.2793,138200.0],["1998-05-28",13.2793,13.7372,13.2793,13.6609,281100.0],["1998-05-29",13.6609,13.8899,13.6228,13.7372,114700.0],["1998-06-01",13.5846,13.6609,13.5083,13.6228,63000.0],["1998-06-02",13.5083,14.2715,13.5083,14.2715,149100.0],["1998-06-03",14.2715,14.2715,14.0043,14.0425,340000.0],["1998-06-04",14.0807,14.3859,14.0807,14.157,127000.0],["1998-06-05",14.0807,14.2333,14.0425,14.1188,126500.0],["1998-06-08",14.1188,14.4241,14.0807,14.1188,125400.0],["1998-06-09",14.1951,14.4623,14.157,14.1951,87800.0],["1998-06-10",14.2333,14.5386,14.157,14.3478,99800.0],["1998-06-11",14.4241,14.4623,14.2333,14.3096,308400.0],["1998-06-12",14.3096,14.4241,14.3096,14.3859,124500.0],["1998-06-15",14.3478,14.3859,14.3096,14.3478,169500.0],["1998-06-16",14.5004,14.5767,14.3478,14.5386,100800.0],["1998-06-17",14.5004,14.5767,14.3859,14.5386,81600.0],["1998-06-18",14.5004,14.5386,14.3478,14.4623,112100.0],["1998-06-19",14.4241,14.4623,14.3478,14.4241,223800.0],["1998-06-22",14.3478,14.4623,14.2715,14.4241,150800.0],["1998-06-23",14.3859,14.7675,14.3859,14.7294,106700.0],["1998-06-24",14.7294,14.7294,14.3478,14.6912,83200.0],["1998-06-25",14.7294,14.8438,14.4241,14.4241,129100.0],["1998-06-26",14.3478,14.7294,14.3478,14.6149,238300.0],["1998-06-29",14.5767,14.882,14.5767,14.6912,94900.0],["1998-06-30",14.6912,15.0346,14.653,14.8438,213300.0],["1998-07-01",14.882,14.882,14.7294,14.7675,97900.0],["1998-07-02",14.8057,15.2636,14.7294,15.1491,106100.0],["1998-07-06",15.111,15.2254,14.8057,14.8438,42800.0],["1998-07-07",14.9583,15.1873,14.8057,15.1491,63600.0],["1998-07-08",15.0728,15.0728,14.6531,14.882,46600.0],["1998-07-09",14.7294,14.7294,14.6149,14.653,104500.0],["1998-07-10",14.6531,15.2254,14.6531,14.9965,126800.0],["1998-07-13",14.8057,14.9202,14.7675,14.9202,79500.0],["1998-07-14",14.882,15.0346,14.8438,14.9965,127200.0],["1998-07-15",15.0346,15.2636,14.9202,14.9583,86600.0],["1998-07-16",14.8438,15.111,14.8438,15.111,63300.0],["1998-07-17",15.1873,15.2636,14.9583,15.1873,40000.0],["1998-07-20",15.2636,15.2636,14.9583,15.1491,62700.0],["1998-07-21",15.111,15.1873,14.6912,14.7294,66300.0],["1998-07-22",14.7294,14.882,14.5386,14.8057,162900.0],["1998-07-23",14.7294,14.7294,14.0043,14.0043,163500.0],["1998-07-24",14.1188,14.3478,13.7372,13.8899,199300.0],["1998-07-27",13.8517,14.1951,13.8517,14.0807,130400.0],["1998-07-28",14.0425,14.1951,13.928,14.0043,71300.0],["1998-07-29",14.0425,14.157,13.928,14.157,44700.0],["1998-07-30",14.1188,14.3478,14.1188,14.3096,74200.0],["1998-07-31",14.2715,14.3096,13.8136,13.8517,100500.0],["1998-08-03",13.8135,14.0807,13.8135,14.0043,99200.0],["1998-08-04",13.928,14.1951,13.8136,13.8136,95800.0],["1998-08-05",13.7754,13.9662,13.5846,13.5846,202000.0],["1998-08-06",13.5846,14.1188,13.5846,14.0807,75900.0],["1998-08-07",14.1951,14.5767,14.1188,14.1188,98600.0],["1998-08-10",14.1188,14.157,13.9662,14.0043,139300.0],["1998-08-11",13.928,13.928,13.432,13.7372,133300.0],["1998-08-12",13.928,14.0043,13.8135,13.8899,119000.0],["1998-08-13",13.7754,13.9662,13.5846,13.8517,87700.0],["1998-08-14",13.8843,14.1151,13.8074,13.9228,66400.0],["1998-08-17",13.9612,14.192,13.9612,14.0382,87100.0],["1998-08-18",14.0382,14.4228,14.0382,14.4228,105300.0],["1998-08-19",14.4228,14.4612,14.0766,14.192,109700.0],["1998-08-20",14.1151,14.1535,14.0766,14.1151,38200.0],["1998-08-21",14.1151,14.1151,13.8459,13.9228,83900.0],["1998-08-24",14.0382,14.1728,13.8459,13.8459,237500.0],["1998-08-25",13.8459,13.9613,13.7305,13.7305,110300.0],["1998-08-26",13.7305,13.8074,13.5766,13.7305,108300.0],["1998-08-27",13.4997,13.4997,13.0382,13.1151,339900.0],["1998-08-28",13.192,13.3074,12.5382,12.6151,213000.0],["1998-08-31",12.6151,12.769,12.5382,12.5382,96000.0],["1998-09-01",12.3844,12.9228,12.3844,12.8843,335900.0],["1998-09-02",12.8843,12.8843,12.4997,12.4997,204200.0],["1998-09-03",12.4997,12.9997,12.4997,12.7305,82800.0],["1998-09-04",12.6536,12.7305,12.6151,12.7305,83200.0],["1998-09-08",12.9228,13.192,12.9228,13.1536,97400.0],["1998-09-09",13.192,13.192,12.769,12.769,129500.0],["1998-09-10",12.769,12.769,12.5767,12.5767,78000.0],["1998-09-11",12.5767,12.9228,12.5767,12.9228,100900.0],["1998-09-14",12.9997,12.9997,12.8843,12.9228,55900.0],["1998-09-15",12.9228,12.9228,12.769,12.8074,87100.0],["1998-09-16",12.9228,12.9228,12.7305,12.769,116200.0],["1998-09-17",12.6536,12.8459,12.6536,12.7305,124600.0],["1998-09-18",12.8843,12.8843,12.5767,12.769,164300.0],["1998-09-21",12.6536,12.9997,12.5767,12.9613,84900.0],["1998-09-22",12.9997,13.7305,12.9997,13.3074,55000.0],["1998-09-23",13.269,13.5766,13.2305,13.5766,53700.0],["1998-09-24",13.4613,13.4997,13.0766,13.2305,147000.0],["1998-09-25",13.2305,13.2305,13.0766,13.1536,81000.0],["1998-09-28",13.1536,13.4613,13.0767,13.269,53300.0],["1998-09-29",13.3074,13.3843,13.2305,13.3459,74300.0],["1998-09-30",13.3843,13.4613,12.9613,12.9613,49300.0],["1998-10-01",12.9613,13.1536,12.9613,12.9997,41100.0],["1998-10-02",12.9997,13.192,12.9613,13.0767,39300.0],["1998-10-05",12.9613,12.9613,12.4228,12.7305,87000.0],["1998-10-06",12.769,12.9613,12.769,12.9613,61700.0],["1998-10-07",12.9613,13.1151,12.8074,12.8843,79600.0],["1998-10-08",12.8074,12.8074,12.5382,12.692,104800.0],["1998-10-09",12.5382,13.1151,12.3074,13.1151,99100.0],["1998-10-12",13.192,13.692,13.192,13.692,84500.0],["1998-10-13",13.5766,14.0382,13.4613,13.4997,66500.0],["1998-10-14",13.3843,13.6151,13.1536,13.2305,69600.0],["1998-10-15",13.1151,13.4613,12.9228,13.4613,43000.0],["1998-10-16",13.3843,13.692,13.3843,13.5382,70900.0],["1998-10-19",13.4997,14.3843,13.3843,14.1535,103400.0],["1998-10-20",14.3459,14.5382,14.1536,14.2689,101800.0],["1998-10-21",14.2689,14.3843,14.1536,14.2305,61800.0],["1998-10-22",14.192,14.4997,14.192,14.4997,65500.0],["1998-10-23",14.4612,14.4612,14.3074,14.4228,78900.0],["1998-10-26",14.4612,14.4612,14.3074,14.3458,46600.0],["1998-10-27",14.3459,14.3843,14.0766,14.1535,91800.0],["1998-10-28",14.1151,14.1151,13.8459,13.8843,35000.0],["1998-10-29",13.8074,14.2305,13.7305,14.2305,110600.0],["1998-10-30",14.2689,14.9612,14.2689,14.8074,177800.0],["1998-11-02",14.692,14.9228,14.5766,14.692,47100.0],["1998-11-03",14.5382,14.6535,14.0766,14.2689,75000.0],["1998-11-04",14.4228,14.9228,14.4228,14.8458,54700.0],["1998-11-05",14.8458,15.4228,14.6535,15.192,103600.0],["1998-11-06",15.0766,15.1151,15.0766,15.0766,55100.0],["1998-11-09",14.9997,15.0381,14.8074,14.9228,25300.0],["1998-11-10",14.8458,14.9228,14.8074,14.8843,94000.0],["1998-11-11",14.8458,14.8458,14.7305,14.7305,23800.0],["1998-11-12",14.7689,14.7689,14.6151,14.692,50200.0],["1998-11-13",14.6535,14.6535,14.4997,14.4997,36000.0],["1998-11-16",14.4228,14.6151,14.4228,14.5382,40300.0],["1998-11-17",14.4997,14.5382,14.1151,14.1535,102400.0],["1998-11-18",14.1535,14.1535,13.7689,14.1151,113100.0],["1998-11-19",14.0766,14.4228,13.9997,14.4228,42400.0],["1998-11-20",14.2689,14.3843,13.9997,14.3843,78900.0],["1998-11-23",14.3843,14.4997,14.2689,14.3843,80500.0],["1998-11-24",14.3459,14.4612,14.2305,14.3843,108800.0],["1998-11-25",14.4997,14.5382,14.3459,14.4228,62000.0],["1998-11-27",14.3459,14.5382,14.3459,14.4997,15500.0],["1998-11-30",14.6535,15.0381,14.6535,15.0381,135000.0],["1998-12-01",14.8843,14.8843,14.6151,14.6151,115300.0],["1998-12-02",14.692,14.8458,14.2689,14.3074,56200.0],["1998-12-03",14.3074,14.3458,13.9997,14.3458,79900.0],["1998-12-04",14.3074,14.692,13.9997,14.692,72200.0],["1998-12-07",14.8458,15.0381,14.3843,14.5766,138000.0],["1998-12-08",14.6535,14.9228,14.6151,14.8458,110800.0],["1998-12-09",14.8843,15.6151,14.8843,14.9997,161500.0],["1998-12-10",14.9163,15.0325,14.7226,14.9163,248300.0],["1998-12-11",14.9551,15.1488,14.9163,14.9551,106600.0],["1998-12-14",15.11,15.3812,14.8776,15.3812,139100.0],["1998-12-15",15.3425,15.42,15.2263,15.2263,212800.0],["1998-12-16",15.1488,15.5362,15.0325,15.5362,908900.0],["1998-12-17",15.4587,15.4587,15.2263,15.3037,83900.0],["1998-12-18",15.1488,15.42,15.11,15.3425,111200.0],["1998-12-21",15.42,15.6137,15.3037,15.4975,121200.0],["1998-12-22",15.5362,16.0399,15.5362,15.6524,137700.0],["1998-12-23",15.6524,15.7687,15.5362,15.7299,59700.0],["1998-12-24",15.8074,15.8462,15.7299,15.7687,31300.0],["1998-12-28",15.6912,16.4273,15.6912,16.3111,116500.0],["1998-12-29",16.2723,16.3111,16.1174,16.1561,48100.0],["1998-12-30",16.1561,16.4273,16.1174,16.2336,91500.0],["1998-12-31",16.1948,17.0472,16.1948,16.9697,134900.0],["1999-01-04",17.0085,17.4347,16.7373,16.776,218300.0],["1999-01-05",16.6598,16.931,16.6598,16.776,99900.0],["1999-01-06",16.8922,16.931,16.3111,16.5048,299200.0],["1999-01-07",16.4273,16.4273,16.0399,16.0399,181800.0],["1999-01-08",16.0786,16.1174,15.7687,15.9624,137400.0],["1999-01-11",15.8849,16.1174,15.8074,15.9624,118300.0],["1999-01-12",15.9236,16.1174,15.7299,15.7299,54400.0],["1999-01-13",15.6137,16.2723,15.575,15.9237,281500.0],["1999-01-14",15.9624,16.0011,15.8074,15.8849,116300.0],["1999-01-15",15.8849,16.2723,15.8849,16.2723,35500.0],["1999-01-19",16.2723,16.4273,16.0399,16.2723,107400.0],["1999-01-20",16.2723,16.4273,15.8849,15.8849,94900.0],["1999-01-21",15.8462,15.8462,15.4587,15.4975,94800.0],["1999-01-22",15.4975,15.7687,15.265,15.265,69300.0],["1999-01-25",15.3812,15.42,14.8776,15.1875,176100.0],["1999-01-26",15.1488,15.3812,15.1488,15.3812,127900.0],["1999-01-27",15.3812,15.6524,15.3812,15.575,270800.0],["1999-01-28",15.6137,16.2723,15.6137,16.1174,94800.0],["1999-01-29",16.1948,17.0085,16.1948,16.4661,409700.0],["1999-02-01",16.4661,16.931,16.4661,16.8535,215700.0],["1999-02-02",16.8922,16.8922,16.5823,16.6985,313400.0],["1999-02-03",16.6598,16.6598,16.3111,16.4273,54700.0],["1999-02-04",16.3886,16.4273,16.1949,16.1949,132500.0],["1999-02-05",16.1949,16.3886,16.1561,16.2336,109500.0],["1999-02-08",16.3498,16.3886,16.1949,16.2336,89400.0],["1999-02-09",16.1949,16.3498,15.7299,15.8074,113800.0],["1999-02-10",15.7299,15.7299,15.265,15.575,92400.0],["1999-02-11",15.8074,16.1174,15.6137,16.1174,86800.0],["1999-02-12",16.0786,16.1561,15.265,15.8462,83300.0],["1999-02-16",15.6885,16.0007,14.5177,14.5177,276400.0],["1999-02-17",14.5177,15.1421,14.4006,15.025,151700.0],["1999-02-18",15.0641,15.1031,14.8689,15.0641,67700.0],["1999-02-19",15.1421,15.4543,14.8299,15.1031,59300.0],["1999-02-22",15.1421,15.4543,15.0641,15.4153,51400.0],["1999-02-23",15.3373,15.3763,14.7128,14.7909,152800.0],["1999-02-24",14.8689,14.986,14.6348,14.7128,223100.0],["1999-02-25",14.6348,14.7128,14.4397,14.6738,51800.0],["1999-02-26",14.5958,14.6738,14.2055,14.6348,74100.0],["1999-03-01",14.6348,14.7519,14.5958,14.6738,97700.0],["1999-03-02",14.8299,14.8299,14.3616,14.6738,152700.0],["1999-03-03",14.7128,14.7128,14.5567,14.5567,74200.0],["1999-03-04",14.5177,15.0641,14.5177,15.0641,199800.0],["1999-03-05",15.0641,15.6104,15.0641,15.3763,109300.0],["1999-03-08",15.2982,15.5714,14.908,14.947,66700.0],["1999-03-09",14.8689,15.2202,14.0884,14.3616,160800.0],["1999-03-10",14.3616,14.4397,13.9323,14.0494,371200.0],["1999-03-11",14.0494,14.0884,13.8152,13.9323,315700.0],["1999-03-12",13.9323,13.9323,13.6591,13.7762,290000.0],["1999-03-15",13.7762,13.7762,13.503,13.5421,229200.0],["1999-03-16",13.425,13.6201,13.2689,13.503,171100.0],["1999-03-17",13.503,13.5421,12.9957,13.5421,232800.0],["1999-03-18",13.5421,13.6201,13.3469,13.3469,87000.0],["1999-03-19",12.9567,13.1518,12.9176,13.0737,202400.0],["1999-03-22",13.1128,13.3469,12.4884,12.9957,268500.0],["1999-03-23",12.9567,12.9567,12.6054,12.7615,121400.0],["1999-03-24",12.7615,12.8006,12.4884,12.6054,184900.0],["1999-03-25",12.6054,13.0347,12.6054,13.0347,147000.0],["1999-03-26",13.0347,13.2689,12.9957,12.9957,130300.0],["1999-03-29",13.0737,13.0737,12.7615,12.7615,108800.0],["1999-03-30",12.8006,13.1518,12.7225,12.7225,216800.0],["1999-03-31",12.8006,13.0347,12.6054,13.0347,160300.0],["1999-04-01",12.9957,12.9957,12.4103,12.8006,143300.0],["1999-04-05",12.8786,12.9567,12.6445,12.9567,98700.0],["1999-04-06",12.9176,12.9567,12.4884,12.6835,80500.0],["1999-04-07",12.6835,12.8396,12.4103,12.6445,131400.0],["1999-04-08",12.6835,13.1908,12.6445,13.1518,200100.0],["1999-04-09",13.2298,13.2689,12.8786,13.2298,152100.0],["1999-04-12",13.2298,13.5811,12.9567,13.386,208900.0],["1999-04-13",13.3469,13.425,12.9957,13.1908,283500.0],["1999-04-14",13.2689,13.9323,13.2298,13.9323,149200.0],["1999-04-15",13.6982,14.5177,13.6982,14.5177,147300.0],["1999-04-16",14.5177,14.5567,14.2835,14.5567,136300.0],["1999-04-19",14.5958,15.2202,14.5958,14.986,165200.0],["1999-04-20",14.986,15.0641,14.5567,14.5567,176400.0],["1999-04-21",14.5567,15.1031,14.5567,14.7128,146100.0],["1999-04-22",14.7519,14.7909,14.2055,14.4006,60000.0],["1999-04-23",14.4006,14.4397,14.2055,14.4006,52500.0],["1999-04-26",14.4006,14.4397,13.9713,14.0104,112400.0],["1999-04-27",14.1275,14.4397,14.0494,14.1665,132800.0],["1999-04-28",14.2836,15.025,14.2836,14.8689,162700.0],["1999-04-29",14.7909,15.025,14.7519,14.986,148000.0],["1999-04-30",16.2349,16.2349,15.3763,15.4543,338600.0],["1999-05-03",15.4934,15.4934,15.1421,15.1812,157900.0],["1999-05-04",15.2982,15.6885,15.2982,15.6885,266500.0],["1999-05-05",15.8056,15.9226,15.6495,15.8056,120100.0],["1999-05-06",15.7275,15.7665,15.4934,15.6104,49300.0],["1999-05-07",15.6495,15.7665,15.5714,15.6104,65800.0],["1999-05-10",15.6495,15.6885,15.1812,15.4934,101400.0],["1999-05-11",15.4918,16.1995,15.4131,16.1602,100000.0],["1999-05-12",16.1602,16.4748,15.885,16.3175,90400.0],["1999-05-13",16.1602,16.3568,15.885,15.9243,64600.0],["1999-05-14",15.8457,15.8457,15.4918,15.5704,47300.0],["1999-05-17",15.6097,15.6097,15.1772,15.4525,44800.0],["1999-05-18",15.5311,15.5704,15.0986,15.4918,64600.0],["1999-05-19",15.5704,15.885,15.5704,15.7277,56000.0],["1999-05-20",15.7277,16.0816,15.6884,15.885,68100.0],["1999-05-21",15.8063,16.0029,15.6491,15.6491,41600.0],["1999-05-24",15.8063,15.9243,15.5311,15.6884,58500.0],["1999-05-25",15.5311,15.9243,15.5311,15.5311,55000.0],["1999-05-26",15.5704,15.5704,15.1379,15.2166,53100.0],["1999-05-27",15.2952,15.3345,14.9806,15.2952,67800.0],["1999-05-28",15.0986,15.1772,14.9806,15.0593,113100.0],["1999-06-01",15.1379,15.6491,14.902,15.6491,188200.0],["1999-06-02",15.5704,16.0423,15.4132,15.9243,92900.0],["1999-06-03",15.9243,15.9243,15.4525,15.5704,77200.0],["1999-06-04",15.6097,16.1209,15.4132,16.1209,78700.0],["1999-06-07",16.2782,16.2782,16.0423,16.1995,52100.0],["1999-06-08",16.1602,16.1995,15.6491,15.6491,49100.0],["1999-06-09",15.7277,16.0029,15.5704,15.767,51900.0],["1999-06-10",15.6884,15.6884,15.4132,15.5704,33400.0],["1999-06-11",12.5822,13.4079,12.5822,13.1326,864100.0],["1999-06-14",13.1326,13.3292,13.054,13.054,696700.0],["1999-06-15",13.054,13.1326,12.8574,13.054,309100.0],["1999-06-16",12.9754,13.054,12.8574,12.8967,343400.0],["1999-06-17",12.8574,13.1326,12.8574,13.0147,208600.0],["1999-06-18",13.0147,13.054,12.936,12.936,153100.0],["1999-06-21",12.936,13.2113,12.8967,13.0147,245600.0],["1999-06-22",13.0147,13.054,12.8181,13.054,146100.0],["1999-06-23",13.054,13.054,12.7394,12.8574,87300.0],["1999-06-24",12.8967,12.936,12.4642,12.6215,178100.0],["1999-06-25",12.7394,13.054,12.7394,12.8181,163600.0],["1999-06-28",12.936,13.2506,12.936,12.9754,361300.0],["1999-06-29",13.0933,13.3685,13.0147,13.2506,290600.0],["1999-06-30",13.2506,13.4472,13.2506,13.3292,220800.0],["1999-07-01",13.4472,13.4865,13.054,13.4079,140400.0],["1999-07-02",13.3686,13.8404,13.2506,13.6045,180100.0],["1999-07-06",13.5652,13.8011,13.3686,13.4865,171200.0],["1999-07-07",13.4865,13.6831,13.2506,13.5652,139800.0],["1999-07-08",13.5258,13.7617,13.3686,13.5652,91600.0],["1999-07-09",13.4079,13.5651,13.4079,13.5258,147300.0],["1999-07-12",13.5258,13.8011,13.4472,13.6438,140000.0],["1999-07-13",13.5652,13.6831,13.5652,13.5652,89500.0],["1999-07-14",13.5651,13.8404,13.5651,13.8404,55900.0],["1999-07-15",13.8404,13.8797,13.5651,13.8011,163400.0],["1999-07-16",13.7224,14.0763,13.6438,14.0763,102900.0],["1999-07-19",13.9583,14.0763,13.4079,13.4079,264600.0],["1999-07-20",13.3685,13.6438,13.1719,13.4079,292000.0],["1999-07-21",13.4865,13.6045,12.9754,13.2899,167200.0],["1999-07-22",13.2899,13.6438,13.172,13.172,179300.0],["1999-07-23",13.054,13.6831,13.054,13.2113,111300.0],["1999-07-26",13.1326,13.3686,13.1326,13.2113,67700.0],["1999-07-27",13.2899,13.919,13.172,13.5258,171100.0],["1999-07-28",13.4472,13.6438,13.3685,13.5258,85600.0],["1999-07-29",13.4472,13.5651,13.2899,13.4472,81700.0],["1999-07-30",13.4079,13.6438,13.3686,13.4865,89000.0],["1999-08-02",13.4079,13.6438,13.4079,13.4865,47700.0],["1999-08-03",13.5258,13.6045,13.4865,13.4865,107400.0],["1999-08-04",13.5258,13.5651,13.4079,13.4472,116400.0],["1999-08-05",13.4472,13.4472,13.2899,13.4079,62600.0],["1999-08-06",13.3685,13.4472,13.2899,13.3685,42500.0],["1999-08-09",13.3685,13.4472,13.3292,13.3685,43200.0],["1999-08-10",13.2506,13.3686,13.1326,13.2113,80800.0],["1999-08-11",13.2899,13.7617,13.2113,13.7617,65700.0],["1999-08-12",13.6831,13.6831,13.2899,13.4079,109200.0],["1999-08-13",13.5258,13.6831,13.4079,13.5258,65200.0],["1999-08-16",13.4053,13.6432,13.4053,13.6036,73900.0],["1999-08-17",13.6432,13.7622,13.4053,13.7622,78500.0],["1999-08-18",13.7225,13.7622,13.5242,13.6036,78600.0],["1999-08-19",13.4449,13.7225,13.4449,13.7225,81400.0],["1999-08-20",13.7225,13.8415,13.6432,13.8019,46100.0],["1999-08-23",13.8019,13.8415,13.5242,13.7225,88500.0],["1999-08-24",13.6829,13.7622,13.4846,13.6432,127700.0],["1999-08-25",13.4846,13.4846,13.2863,13.4449,242300.0],["1999-08-26",13.5242,13.6036,13.3656,13.4449,90000.0],["1999-08-27",13.4846,13.6036,13.2863,13.2863,159400.0],["1999-08-30",13.3656,13.4053,13.2466,13.2863,242400.0],["1999-08-31",13.2466,13.4053,13.2466,13.2863,100900.0],["1999-09-01",13.3259,13.6036,13.3259,13.5242,152400.0],["1999-09-02",13.5242,13.5242,13.2466,13.4053,107600.0],["1999-09-03",13.3656,13.6432,13.3656,13.6432,51200.0],["1999-09-07",13.5639,13.5639,13.3259,13.5639,133800.0],["1999-09-08",13.4846,13.5639,13.4053,13.4449,103900.0],["1999-09-09",13.4449,13.5242,13.3656,13.4449,112900.0],["1999-09-10",13.4449,13.5242,13.1673,13.1673,64800.0],["1999-09-13",13.2466,13.2863,13.0483,13.0483,91500.0],["1999-09-14",12.6914,12.6914,11.8585,12.3741,491600.0],["1999-09-15",12.5327,12.7707,12.3741,12.6914,188600.0],["1999-09-16",12.612,12.7707,12.4137,12.612,223400.0],["1999-09-17",12.4931,12.9293,12.4931,12.85,182500.0],["1999-09-20",12.7707,12.85,12.6914,12.6914,141100.0],["1999-09-21",12.6914,12.6914,12.1361,12.1361,113000.0],["1999-09-22",12.2551,12.4137,12.1758,12.2154,168900.0],["1999-09-23",12.2154,12.3741,12.0568,12.1361,140300.0],["1999-09-24",12.0965,12.1758,11.9775,12.0965,189100.0],["1999-09-27",12.2551,12.85,12.2551,12.612,194200.0],["1999-09-28",12.5327,12.5724,12.1758,12.1758,109600.0],["1999-09-29",12.2154,12.6914,12.1758,12.4137,73300.0],["1999-09-30",12.3741,12.85,12.3741,12.612,115500.0],["1999-10-01",12.4931,12.4931,12.1758,12.2154,54800.0],["1999-10-04",12.3344,12.612,12.2551,12.4931,84200.0],["1999-10-05",12.4931,12.612,12.2154,12.5724,131900.0],["1999-10-06",12.5327,12.7707,12.4931,12.612,153400.0],["1999-10-07",12.612,12.612,12.2154,12.4931,66800.0],["1999-10-08",12.4137,12.4534,12.2551,12.2948,65000.0],["1999-10-11",12.3741,12.4931,12.2551,12.3741,71900.0],["1999-10-12",12.4137,12.4137,11.9775,12.0171,84400.0],["1999-10-13",11.8982,12.0568,11.7792,11.8585,141800.0],["1999-10-14",11.7792,12.4534,11.7792,12.3741,255700.0],["1999-10-15",12.2551,12.4534,12.0965,12.2551,299100.0],["1999-10-18",12.2154,12.2154,12.0965,12.1361,91600.0],["1999-10-19",12.1361,12.1758,12.0171,12.0568,138900.0],["1999-10-20",12.0171,12.1361,11.9775,12.0568,199700.0],["1999-10-21",12.0568,12.0965,11.5016,11.6205,218800.0],["1999-10-22",11.6999,11.6999,11.1049,11.1843,255400.0],["1999-10-25",11.2636,11.7395,11.2239,11.6999,236300.0],["1999-10-26",11.7792,11.7792,11.4222,11.5016,344700.0],["1999-10-27",11.5016,11.5016,11.3033,11.4222,70400.0],["1999-10-28",11.3826,11.3826,11.1446,11.1843,203200.0],["1999-10-29",11.3033,12.0568,11.2636,11.9378,375900.0],["1999-11-01",11.8982,11.8982,11.2239,11.2239,424500.0],["1999-11-02",11.2239,11.6602,11.2239,11.5412,218600.0],["1999-11-03",11.5809,11.5809,11.1843,11.2636,113000.0],["1999-11-04",11.2636,11.3429,11.1049,11.2636,168000.0],["1999-11-05",11.2636,11.3429,11.0653,11.2636,200400.0],["1999-11-08",11.2636,11.2636,10.9463,10.9463,196500.0],["1999-11-09",10.9463,11.2239,10.9463,11.0256,214000.0],["1999-11-10",11.0256,11.2239,10.7083,10.9463,151800.0],["1999-11-11",10.9463,11.0653,10.748,10.748,240200.0],["1999-11-12",10.7877,10.9066,10.748,10.7877,130500.0],["1999-11-15",10.7877,10.8273,10.51,10.748,198100.0],["1999-11-16",10.748,10.9463,10.629,10.8273,204400.0],["1999-11-17",10.8273,10.9066,10.7877,10.7877,164000.0],["1999-11-18",10.8273,10.9066,10.7877,10.867,134800.0],["1999-11-19",10.867,11.1049,10.867,11.0653,223200.0],["1999-11-22",11.0256,11.3826,11.0256,11.1843,174500.0],["1999-11-23",11.1446,11.2239,10.9463,10.986,202400.0],["1999-11-24",10.9066,10.986,10.5894,10.7083,154200.0],["1999-11-26",10.7877,10.9066,10.7083,10.9066,70400.0],["1999-11-29",10.9066,11.0256,10.7877,10.9066,289200.0],["1999-11-30",10.9066,10.986,10.7083,10.748,290200.0],["1999-12-01",10.748,10.748,10.3911,10.4307,117800.0],["1999-12-02",10.5497,10.867,10.4704,10.6687,324500.0],["1999-12-03",10.748,10.9066,10.5497,10.5497,384400.0],["1999-12-06",10.5894,10.7083,10.4704,10.4704,412700.0],["1999-12-07",10.5894,10.6687,10.4704,10.5497,149100.0],["1999-12-08",10.51,10.6687,10.4704,10.5497,96000.0],["1999-12-09",10.51,10.5497,10.1928,10.3514,113200.0],["1999-12-10",10.43,10.5103,9.9888,10.069,226500.0],["1999-12-13",10.0289,10.4701,10.0289,10.3899,346600.0],["1999-12-14",10.3498,10.4701,10.2696,10.4701,163900.0],["1999-12-15",10.3498,10.3498,10.0289,10.2696,263100.0],["1999-12-16",10.2696,10.5905,10.2294,10.2696,292600.0],["1999-12-17",10.2696,10.2696,9.9486,9.9486,206800.0],["1999-12-20",10.0289,10.2696,9.9888,10.0289,231300.0],["1999-12-21",10.0289,10.2696,9.9486,10.069,344200.0],["1999-12-22",10.069,10.1893,9.6678,9.7079,207900.0],["1999-12-23",9.7481,10.1893,9.7079,10.1091,303600.0],["1999-12-27",10.1492,10.1893,9.8283,9.8283,248100.0],["1999-12-28",9.7882,10.0289,9.7882,9.9085,293100.0],["1999-12-29",9.8684,10.43,9.8283,10.43,339500.0],["1999-12-30",10.2696,10.7108,10.1492,10.3097,208100.0],["1999-12-31",10.3097,10.43,10.2294,10.3097,94800.0],["2000-01-03",10.4701,10.4701,9.9486,9.9888,112500.0],["2000-01-04",9.9486,10.1893,9.9486,10.069,143300.0],["2000-01-05",10.2294,10.3498,10.0289,10.3097,186900.0],["2000-01-06",10.2294,10.2696,9.9888,10.1292,145600.0],["2000-01-07",9.9888,9.9888,9.4673,9.5475,406600.0],["2000-01-10",9.6277,10.2294,9.6277,10.2294,284400.0],["2000-01-11",10.1492,10.3498,10.1091,10.2696,238400.0],["2000-01-12",10.2696,10.3498,10.2696,10.3498,114300.0],["2000-01-13",10.3498,10.4701,10.3097,10.3498,122800.0],["2000-01-14",10.43,10.5905,10.3097,10.3097,98900.0],["2000-01-18",10.2696,10.3498,10.0289,10.3097,265800.0],["2000-01-19",10.3097,10.3097,10.069,10.2696,210800.0],["2000-01-20",10.2294,10.4701,10.2294,10.3899,154700.0],["2000-01-21",10.3899,10.43,10.069,10.1091,227700.0],["2000-01-24",10.2294,10.5504,10.1492,10.1893,246300.0],["2000-01-25",10.1492,10.2294,9.8283,9.8684,230400.0],["2000-01-26",9.9486,10.0289,9.5876,9.6277,148500.0],["2000-01-27",9.7882,10.7509,9.7882,10.43,385700.0],["2000-01-28",10.3498,10.6707,10.2696,10.3498,179400.0],["2000-01-31",10.2696,10.2696,9.8684,10.069,192400.0],["2000-02-01",10.1492,10.3899,10.069,10.3498,131300.0],["2000-02-02",10.2696,10.3097,10.2294,10.2294,165000.0],["2000-02-03",10.2696,10.43,10.2294,10.3498,117300.0],["2000-02-04",10.3498,10.3498,9.9486,10.1091,178900.0],["2000-02-07",10.2294,10.4701,10.2294,10.4701,223700.0],["2000-02-08",10.4701,10.5504,10.3899,10.43,87600.0],["2000-02-09",10.43,10.43,10.2294,10.2696,151600.0],["2000-02-10",10.2294,10.2294,10.0289,10.069,111100.0],["2000-02-11",10.0289,10.1091,9.7481,9.7481,121500.0],["2000-02-14",9.7882,9.8684,9.7079,9.7882,144300.0],["2000-02-15",9.7882,9.9888,9.7481,9.9085,156200.0],["2000-02-16",9.9101,9.9914,9.8289,9.9914,93400.0],["2000-02-17",9.9508,9.9914,9.7883,9.9914,68100.0],["2000-02-18",9.9914,9.9914,9.7883,9.7883,162600.0],["2000-02-22",9.8289,9.8695,9.7071,9.7477,125300.0],["2000-02-23",9.7477,9.8289,9.6665,9.7883,198600.0],["2000-02-24",9.7477,9.9914,9.7477,9.9101,123300.0],["2000-02-25",9.8695,10.0726,9.8695,9.9508,153700.0],["2000-02-28",9.9101,9.9508,9.6665,9.7477,121900.0],["2000-02-29",9.8289,9.9508,9.6665,9.7071,146900.0],["2000-03-01",9.7477,10.4381,9.7477,10.4381,177000.0],["2000-03-02",10.5194,10.5194,10.2757,10.2757,137100.0],["2000-03-03",10.2757,10.3569,10.1132,10.2351,95100.0],["2000-03-06",10.1538,10.3569,10.1132,10.2351,213400.0],["2000-03-07",10.2351,10.3163,9.9101,10.032,141800.0],["2000-03-08",9.9914,10.1132,9.8289,10.1132,116000.0],["2000-03-09",10.1538,10.3975,10.032,10.3163,86500.0],["2000-03-10",10.2351,10.2351,10.032,10.1132,64800.0],["2000-03-13",10.0726,10.2351,9.8695,10.1538,67900.0],["2000-03-14",10.1945,10.9661,10.1945,10.8443,263000.0],["2000-03-15",10.8037,10.9255,10.6818,10.7225,183500.0],["2000-03-16",10.8849,11.5348,10.8037,11.5348,132900.0],["2000-03-17",11.1286,11.2098,11.0068,11.0474,111200.0],["2000-03-20",11.2098,11.2098,10.8849,11.1692,86600.0],["2000-03-21",11.1692,11.1692,10.8037,11.1692,237300.0],["2000-03-22",11.2098,11.3723,11.0068,11.2911,149500.0],["2000-03-23",11.2911,11.8597,11.2911,11.6972,131900.0],["2000-03-24",11.7378,11.9003,11.2505,11.4535,207300.0],["2000-03-27",11.6972,11.7785,11.3723,11.4129,64200.0],["2000-03-28",11.5348,11.5754,11.2505,11.4129,136700.0],["2000-03-29",11.3723,11.4129,11.2911,11.4129,125600.0],["2000-03-30",11.4129,11.6566,11.3317,11.4129,116400.0],["2000-03-31",11.3723,12.0221,11.3723,11.7378,205900.0],["2000-04-03",11.6972,11.8597,11.3723,11.3723,84300.0],["2000-04-04",11.4535,11.4941,11.3723,11.4129,119500.0],["2000-04-05",11.4941,11.7378,11.4941,11.7378,106600.0],["2000-04-06",11.7378,12.1034,11.7378,12.0221,84200.0],["2000-04-07",12.0628,12.144,11.7378,11.7378,135700.0],["2000-04-10",11.6972,11.8597,11.6972,11.6972,92200.0],["2000-04-11",11.6972,11.8597,11.6972,11.8191,50100.0],["2000-04-12",11.7785,11.9409,11.7378,11.7378,67600.0],["2000-04-13",11.6972,11.7378,11.4535,11.5754,134400.0],["2000-04-14",11.5348,11.616,11.3723,11.3723,100200.0],["2000-04-17",11.4535,11.6566,11.088,11.2505,156700.0],["2000-04-18",11.2911,12.2658,11.2911,12.2658,208900.0],["2000-04-19",12.2658,12.9563,12.2252,12.9563,264900.0],["2000-04-20",12.8345,13.1188,12.672,12.9969,162600.0],["2000-04-24",12.9157,12.9157,12.672,12.7532,83500.0],["2000-04-25",12.8751,13.3218,12.8751,13.1594,168300.0],["2000-04-26",13.1188,13.5249,13.1188,13.1594,114400.0],["2000-04-27",13.0781,13.2406,12.7938,13.2406,99800.0],["2000-04-28",13.1594,13.2406,12.9563,13.2,64200.0],["2000-05-01",13.1188,13.9717,13.1188,13.9311,189900.0],["2000-05-02",13.8498,13.8905,13.4031,13.5655,139800.0],["2000-05-03",13.5655,13.5655,12.7938,13.1188,125600.0],["2000-05-04",13.1188,13.2,12.9157,12.9157,143200.0],["2000-05-05",12.9157,13.1594,12.8751,13.1594,94500.0],["2000-05-08",13.0781,13.0781,12.8345,13.0781,116500.0],["2000-05-09",13.0388,13.2028,12.7928,12.8338,118500.0],["2000-05-10",12.8338,12.9568,12.6288,12.6698,87200.0],["2000-05-11",12.7108,13.5308,12.6288,13.5308,123400.0],["2000-05-12",13.3668,13.4898,13.1208,13.2028,85600.0],["2000-05-15",13.2438,13.3668,13.0798,13.3668,91100.0],["2000-05-16",13.3668,13.5718,13.1618,13.2438,242800.0],["2000-05-17",13.2848,13.2848,12.8338,13.1618,118700.0],["2000-05-18",13.1618,13.2028,13.0798,13.1618,86100.0],["2000-05-19",13.1208,13.1208,12.5878,12.7108,113100.0],["2000-05-22",12.7928,12.8748,12.3827,12.7928,79600.0],["2000-05-23",12.8338,12.9568,12.5878,12.5878,94100.0],["2000-05-24",12.5468,12.9158,12.4648,12.9158,88300.0],["2000-05-25",12.9158,13.0798,12.5468,12.5468,99200.0],["2000-05-26",12.7108,12.7518,12.4647,12.5057,62000.0],["2000-05-30",12.3827,12.9978,12.3827,12.9978,77700.0],["2000-05-31",12.9978,13.0388,12.5878,12.6698,64100.0],["2000-06-01",12.7108,13.0798,12.3827,13.0798,164100.0],["2000-06-02",13.1208,13.1208,12.8338,13.0388,74300.0],["2000-06-05",12.9978,13.2438,12.8748,13.2438,82400.0],["2000-06-06",13.3668,13.3668,13.1618,13.2028,120400.0],["2000-06-07",13.2028,13.2438,12.9978,13.1618,45600.0],["2000-06-08",13.0388,13.0388,12.7518,12.7928,96900.0],["2000-06-09",12.8748,12.8748,12.4237,12.5057,103800.0],["2000-06-12",12.5468,12.5468,12.3827,12.3827,87600.0],["2000-06-13",12.4237,12.4648,12.3417,12.4648,91200.0],["2000-06-14",12.4237,12.4648,12.3827,12.3827,49500.0],["2000-06-15",12.3007,12.5058,12.2597,12.4648,161500.0],["2000-06-16",12.3827,12.4237,12.2187,12.2187,125400.0],["2000-06-19",12.3007,12.3007,12.0547,12.0957,35300.0],["2000-06-20",12.0957,12.0957,11.8087,11.8497,97500.0],["2000-06-21",11.9317,11.9727,11.8497,11.9317,57100.0],["2000-06-22",11.9317,11.9727,11.7677,11.8087,158000.0],["2000-06-23",11.8497,11.9727,11.8087,11.9317,57500.0],["2000-06-26",11.8907,12.0547,11.8087,11.9727,152900.0],["2000-06-27",11.9317,12.0137,11.8087,11.9317,70300.0],["2000-06-28",11.9317,12.0957,11.7677,12.0957,71800.0],["2000-06-29",12.0547,12.0547,11.5627,11.6857,188600.0],["2000-06-30",11.7267,11.7677,10.8246,10.8246,325400.0],["2000-07-03",10.9887,11.5627,10.9887,11.5627,160100.0],["2000-07-05",11.5627,11.5627,11.2347,11.3577,387800.0],["2000-07-06",11.3577,11.3577,11.2347,11.2347,210900.0],["2000-07-07",11.2347,11.4397,11.2347,11.3577,628000.0],["2000-07-10",11.3577,11.4807,11.2757,11.4807,667200.0],["2000-07-11",11.4807,11.9727,11.4397,11.9317,159800.0],["2000-07-12",11.9317,12.1367,11.9317,12.1367,110800.0],["2000-07-13",12.2187,12.3827,12.0957,12.3007,140700.0],["2000-07-14",12.4237,12.5878,12.3417,12.5057,150400.0],["2000-07-17",12.5468,12.6698,12.2597,12.3417,52400.0],["2000-07-18",12.3007,12.3007,11.9727,12.0547,61100.0],["2000-07-19",12.0137,12.1777,12.0137,12.1367,48200.0],["2000-07-20",12.1777,12.7928,12.1367,12.7928,106800.0],["2000-07-21",12.7928,12.7928,12.3417,12.5468,151400.0],["2000-07-24",12.5057,12.7108,12.5057,12.5878,141200.0],["2000-07-25",12.6288,13.0388,12.6288,13.0388,162600.0],["2000-07-26",12.9978,13.0798,12.7928,13.0798,70200.0],["2000-07-27",12.9158,12.9568,12.7108,12.8338,120200.0],["2000-07-28",12.7518,12.7928,12.4647,12.5057,45200.0],["2000-07-31",12.5058,13.0388,12.5058,13.0388,74400.0],["2000-08-01",13.0388,13.1208,12.9158,12.9568,56200.0],["2000-08-02",13.0798,13.6128,13.0388,13.5308,161300.0],["2000-08-03",13.5718,13.7358,13.5308,13.6743,96800.0],["2000-08-04",13.7358,13.7358,13.4898,13.5103,140300.0],["2000-08-07",13.5308,13.7768,13.5308,13.7768,150200.0],["2000-08-08",13.6948,14.0638,13.6128,14.0023,82500.0],["2000-08-09",14.0228,14.3509,14.0228,14.3099,171900.0],["2000-08-10",14.3099,14.3509,14.1869,14.1869,68900.0],["2000-08-11",14.2689,14.3509,14.1458,14.2689,64300.0],["2000-08-14",14.1869,14.4329,14.1869,14.3919,60800.0],["2000-08-15",14.3522,14.3935,14.0626,14.0626,85300.0],["2000-08-16",13.9386,13.9799,13.8145,13.8558,133100.0],["2000-08-17",13.8558,13.8972,13.6904,13.8558,64400.0],["2000-08-18",13.8558,14.3522,13.8558,14.3522,87800.0],["2000-08-21",14.3108,14.6003,14.2694,14.559,482100.0],["2000-08-22",14.559,14.6003,14.2281,14.559,168400.0],["2000-08-23",14.5176,14.559,14.4762,14.5176,81100.0],["2000-08-24",14.5176,14.6417,14.4762,14.559,252300.0],["2000-08-25",14.559,14.6003,14.3108,14.4762,89100.0],["2000-08-28",14.3935,14.6003,14.1867,14.2281,50700.0],["2000-08-29",13.9799,14.3108,13.9799,14.2694,80900.0],["2000-08-30",14.2281,14.2694,13.9799,14.1454,73400.0],["2000-08-31",14.1454,14.3522,14.1454,14.2694,87800.0],["2000-09-01",14.3108,14.6417,14.2694,14.559,124900.0],["2000-09-05",14.6003,14.7244,14.559,14.6417,109200.0],["2000-09-06",14.6417,14.8898,14.559,14.8485,84800.0],["2000-09-07",14.8485,14.9726,14.7244,14.9726,130200.0],["2000-09-08",14.9312,15.1794,14.9312,15.0553,85100.0],["2000-09-11",15.138,15.1794,14.8898,14.8898,100200.0],["2000-09-12",14.8898,14.8898,14.4349,14.4349,68300.0],["2000-09-13",13.8972,14.1867,13.5663,14.1454,461500.0],["2000-09-14",14.104,14.2694,13.8972,14.2281,73700.0],["2000-09-15",14.0626,14.104,13.9799,14.0626,113200.0],["2000-09-18",14.0626,14.0626,13.5249,13.6077,122800.0],["2000-09-19",13.7731,13.8558,13.7318,13.8558,76200.0],["2000-09-20",13.8558,13.8558,13.7317,13.7731,57100.0],["2000-09-21",13.7317,13.8145,13.6904,13.6904,56800.0],["2000-09-22",13.6077,13.6077,13.07,13.3181,74300.0],["2000-09-25",13.3181,13.3595,13.1113,13.1113,45300.0],["2000-09-26",13.1941,13.1941,12.9873,13.0286,45000.0],["2000-09-27",12.9045,12.9873,12.6564,12.7391,102000.0],["2000-09-28",12.7804,13.4009,12.7804,13.4009,58700.0],["2000-09-29",13.3595,13.3595,13.0286,13.1527,109100.0],["2000-10-02",13.1527,13.2354,13.1527,13.1941,64200.0],["2000-10-03",13.1941,13.3181,13.1527,13.1941,60800.0],["2000-10-04",13.2768,13.4422,13.1941,13.4009,59500.0],["2000-10-05",13.4836,13.8145,13.4009,13.6904,139400.0],["2000-10-06",13.6077,13.649,13.4422,13.4836,57100.0],["2000-10-09",13.5663,13.8558,13.4009,13.7318,69200.0],["2000-10-10",13.6904,13.6904,13.4422,13.4836,37600.0],["2000-10-11",13.5249,13.5663,13.4422,13.4836,44900.0],["2000-10-12",13.4422,13.4836,13.1113,13.3595,79100.0],["2000-10-13",13.5249,13.8972,13.4836,13.8972,213300.0],["2000-10-16",13.8972,14.2281,13.7731,13.8558,135200.0],["2000-10-17",13.8972,14.0213,13.7731,13.8558,122200.0],["2000-10-18",13.8558,14.0213,13.8558,13.9799,168600.0],["2000-10-19",14.0213,14.8485,14.0213,14.8071,124500.0],["2000-10-20",14.8071,15.138,14.7658,15.0139,166700.0],["2000-10-23",15.0139,15.1794,14.9726,15.138,201700.0],["2000-10-24",15.138,15.6757,15.138,15.6757,163100.0],["2000-10-25",15.5516,15.9652,15.4689,15.7998,192900.0],["2000-10-26",15.7171,15.7171,14.8071,14.9312,169500.0],["2000-10-27",14.8898,15.4689,14.8898,15.4275,71200.0],["2000-10-30",15.3862,15.5103,15.3035,15.3448,116400.0],["2000-10-31",15.3862,15.5723,15.3035,15.4689,114500.0],["2000-11-01",15.4689,15.5103,15.1794,15.1794,67900.0],["2000-11-02",15.138,15.5516,15.0553,15.5516,66200.0],["2000-11-03",15.5103,15.5103,15.2621,15.5103,57800.0],["2000-11-06",15.4689,15.5516,15.3448,15.4689,59000.0],["2000-11-07",15.4275,15.5103,15.3035,15.4689,55200.0],["2000-11-08",15.5103,15.5103,15.2207,15.2207,54900.0],["2000-11-09",15.2621,15.2621,15.0966,15.1794,45600.0],["2000-11-10",15.1794,15.1794,14.7658,14.7658,51800.0],["2000-11-13",14.6003,15.0139,14.559,14.8898,89200.0],["2000-11-14",14.8899,15.3035,14.8071,14.8071,107900.0],["2000-11-15",14.8485,14.8898,14.7244,14.8898,77000.0],["2000-11-16",14.8071,14.8485,14.559,14.7658,59600.0],["2000-11-17",14.7658,14.8485,14.559,14.683,85500.0],["2000-11-20",14.7658,14.8485,14.5176,14.7244,213000.0],["2000-11-21",14.7244,14.7244,14.4762,14.683,66300.0],["2000-11-22",14.559,14.6003,14.3935,14.5176,43400.0],["2000-11-24",14.5176,14.6003,14.2694,14.6003,48600.0],["2000-11-27",14.5176,14.683,14.4762,14.559,138000.0],["2000-11-28",14.5176,14.5176,14.2694,14.4349,126500.0],["2000-11-29",14.4349,14.4349,14.104,14.2281,99900.0],["2000-11-30",14.2281,14.3108,13.8972,14.1867,93700.0],["2000-12-01",14.1867,14.5176,14.1453,14.3522,70200.0],["2000-12-04",14.2694,14.5176,14.1454,14.1454,69700.0],["2000-12-05",14.2281,14.4349,14.2281,14.3522,188300.0],["2000-12-06",14.3935,14.7244,14.3522,14.559,177300.0],["2000-12-07",14.4762,14.4762,14.2694,14.4349,134100.0],["2000-12-08",14.559,14.8485,14.5176,14.6417,317200.0],["2000-12-11",14.6417,14.6417,14.3522,14.559,118400.0],["2000-12-12",14.5176,14.7658,14.3935,14.5176,80000.0],["2000-12-13",14.5193,14.6027,13.7266,13.8934,102300.0],["2000-12-14",13.9352,13.9769,13.4345,13.5179,84600.0],["2000-12-15",12.6835,12.8921,12.5166,12.5166,256900.0],["2000-12-18",11.9325,12.4749,11.8908,12.2663,245900.0],["2000-12-19",12.308,12.308,11.6405,11.9325,330900.0],["2000-12-20",11.9325,11.9325,11.5153,11.5153,159100.0],["2000-12-21",11.5153,11.7656,11.3901,11.6405,93900.0],["2000-12-22",11.7656,12.308,11.7239,12.308,167000.0],["2000-12-26",12.308,12.3914,11.9742,12.3497,61100.0],["2000-12-27",12.3497,13.2676,12.3497,13.2676,170800.0],["2000-12-28",12.9338,13.351,12.8921,13.3093,197200.0],["2000-12-29",13.1842,13.5597,13.1007,13.1007,86000.0],["2001-01-02",13.1424,13.1842,12.8504,12.9338,122000.0],["2001-01-03",12.9338,13.7266,12.8504,13.7266,184200.0],["2001-01-04",13.7266,13.7683,13.5179,13.6848,77000.0],["2001-01-05",13.6431,13.6848,13.1424,13.1842,73500.0],["2001-01-08",13.2259,13.2259,12.7252,12.9338,92300.0],["2001-01-09",12.7669,13.059,12.6835,12.9756,87100.0],["2001-01-10",13.059,13.2676,12.8921,13.2676,57600.0],["2001-01-11",13.1842,13.5179,13.059,13.4762,50300.0],["2001-01-12",13.4762,13.4762,13.2259,13.4345,71500.0],["2001-01-16",13.4345,13.6014,13.1007,13.5597,72100.0],["2001-01-17",13.4762,14.1021,13.4762,14.1021,141000.0],["2001-01-18",14.0603,14.1021,13.9352,14.0603,167200.0],["2001-01-19",14.0186,14.2689,13.9769,14.1021,182900.0],["2001-01-22",14.0186,14.1855,13.9352,14.0186,162300.0],["2001-01-23",13.9352,14.1438,13.8517,14.1021,272500.0],["2001-01-24",14.0186,14.1855,13.8934,13.9352,125400.0],["2001-01-25",13.9352,14.1021,13.5179,13.6848,108100.0],["2001-01-26",13.7683,14.1021,13.7683,13.9769,132700.0],["2001-01-29",14.0186,14.793,14.0186,14.6995,142500.0],["2001-01-30",14.586,14.8664,14.4926,14.5727,96500.0],["2001-01-31",14.5727,15.0199,14.5727,14.7262,142300.0],["2001-02-01",14.8931,14.9866,14.6528,14.6528,82400.0],["2001-02-02",14.3524,15.0133,14.3524,14.6194,112200.0],["2001-02-05",14.6261,14.7262,14.566,14.6127,34400.0],["2001-02-06",14.586,14.9866,14.5593,14.6261,90200.0],["2001-02-07",14.6328,15.1535,14.6328,15.1067,115400.0],["2001-02-08",15.2135,15.2135,14.9332,15.0266,103800.0],["2001-02-09",14.9866,15.347,14.9198,15.2736,99500.0],["2001-02-12",15.2536,15.3337,15.0733,15.3337,99500.0],["2001-02-13",15.287,15.554,14.7529,14.8864,173900.0],["2001-02-14",14.8864,15.1534,14.7863,15.1201,101000.0],["2001-02-15",15.1534,15.5339,15.1534,15.4939,90300.0],["2001-02-16",15.4939,15.5206,15.2202,15.4472,95400.0],["2001-02-20",15.3537,15.4739,15.0199,15.0199,69100.0],["2001-02-21",15.1668,15.5206,15.0867,15.4271,121100.0],["2001-02-22",15.4271,15.4872,15.1868,15.2202,135000.0],["2001-02-23",15.1535,15.2536,14.7796,15.2202,88400.0],["2001-02-26",15.2202,15.6207,15.2202,15.6207,138000.0],["2001-02-27",15.6541,15.6875,15.2736,15.287,85100.0],["2001-02-28",15.2202,15.3537,14.7462,14.7863,210900.0],["2001-03-01",14.7796,14.8864,14.586,14.8464,110600.0],["2001-03-02",14.9198,15.554,14.9198,15.5206,153700.0],["2001-03-05",15.5273,15.6808,15.4538,15.554,115100.0],["2001-03-06",15.4872,15.6875,15.4872,15.6541,44800.0],["2001-03-07",15.6808,15.7542,15.4405,15.4872,130200.0],["2001-03-08",15.554,15.5807,15.3871,15.4472,70400.0],["2001-03-09",15.5139,16.0213,15.3537,16.0213,241000.0],["2001-03-12",15.9211,16.1214,15.8744,15.8744,171800.0],["2001-03-13",15.8441,16.2143,15.8172,16.147,285200.0],["2001-03-14",16.0191,16.0191,15.6018,15.6018,327200.0],["2001-03-15",15.6489,15.7499,15.3393,15.3595,193200.0],["2001-03-16",14.0807,14.8076,13.9999,14.2489,422800.0],["2001-03-19",14.3364,14.471,13.9999,14.4374,223200.0],["2001-03-20",14.471,14.6057,14.1009,14.2018,116400.0],["2001-03-21",14.1345,14.1345,13.697,13.8653,128200.0],["2001-03-22",13.8249,13.8249,12.7413,12.7951,355300.0],["2001-03-23",12.8557,13.2932,12.8153,13.1989,187600.0],["2001-03-26",13.2932,13.4278,12.9566,13.1249,188900.0],["2001-03-27",13.1249,13.1249,12.3845,12.8624,204000.0],["2001-03-28",12.8557,13.3941,12.7211,12.9701,263900.0],["2001-03-29",12.9768,12.9768,12.647,12.7211,196600.0],["2001-03-30",12.5595,13.2932,12.5124,13.1451,133500.0],["2001-04-02",13.2259,13.5288,13.0509,13.0509,148500.0],["2001-04-03",13.1855,13.1855,12.6538,13.0845,180100.0],["2001-04-04",13.0913,13.0913,12.8961,12.9432,59000.0],["2001-04-05",13.0576,13.7307,13.0239,13.7172,142100.0],["2001-04-06",13.6297,13.7441,13.4547,13.6297,169600.0],["2001-04-09",13.6297,13.8316,13.6297,13.8047,68600.0],["2001-04-10",13.8047,14.1278,13.7643,13.9326,88700.0],["2001-04-11",13.9999,14.0941,13.697,13.7037,53500.0],["2001-04-12",13.7037,14.0941,13.6634,14.0403,71300.0],["2001-04-16",14.1009,14.1884,13.8989,14.1009,77400.0],["2001-04-17",14.0672,14.1614,13.9932,14.0672,63600.0],["2001-04-18",14.0739,14.646,14.0739,14.4778,125500.0],["2001-04-19",14.4105,14.572,14.2826,14.572,109500.0],["2001-04-20",14.3903,14.4643,14.2153,14.3903,90300.0],["2001-04-23",14.2557,15.2585,14.2355,14.9691,146000.0],["2001-04-24",14.8749,15.1643,14.8412,14.9759,87100.0],["2001-04-25",14.8143,15.1778,14.6124,15.1778,75100.0],["2001-04-26",15.1105,15.6153,14.9489,15.5143,136600.0],["2001-04-27",15.4807,15.5143,15.2653,15.3124,55500.0],["2001-04-30",15.2787,15.4134,15.1509,15.3932,116900.0],["2001-05-01",15.3932,15.5816,15.2451,15.4739,190000.0],["2001-05-02",15.4806,15.6489,15.4133,15.6085,133800.0],["2001-05-03",15.6085,15.6826,15.346,15.4739,104500.0],["2001-05-04",15.447,15.7162,15.346,15.7162,103000.0],["2001-05-07",15.7162,16.147,15.696,15.8239,180900.0],["2001-05-08",15.8239,16.0191,15.7903,16.0057,92600.0],["2001-05-09",15.9855,16.1403,15.9518,16.046,100000.0],["2001-05-10",16.1403,16.221,16.0595,16.1066,94700.0],["2001-05-11",16.0528,16.0528,15.5547,15.5816,67900.0],["2001-05-14",15.6826,15.7835,15.6153,15.7162,49400.0],["2001-05-15",15.6489,16.0999,15.5816,16.0932,81800.0],["2001-05-16",16.0528,16.1537,15.9585,16.0932,117300.0],["2001-05-17",16.0528,16.1537,15.9787,16.1537,102800.0],["2001-05-18",16.0191,16.1537,15.9518,16.0797,89700.0],["2001-05-21",16.0528,16.3893,16.0258,16.3893,116600.0],["2001-05-22",16.2278,16.5778,16.0864,16.4903,85400.0],["2001-05-23",16.3556,16.4903,16.1268,16.1268,142400.0],["2001-05-24",16.1537,16.1739,15.8172,16.0528,78900.0],["2001-05-25",16.0191,16.4566,15.9922,15.9922,69300.0],["2001-05-29",15.9518,15.9585,15.5008,15.5412,90100.0],["2001-05-30",15.548,15.5682,15.1509,15.1509,102600.0],["2001-05-31",15.3191,15.6489,15.1441,15.1509,135300.0],["2001-06-01",15.2114,15.8172,15.1441,15.8172,177300.0],["2001-06-04",15.8172,15.9181,15.6153,15.6826,188800.0],["2001-06-05",15.6489,15.8845,15.6153,15.6826,141300.0],["2001-06-06",15.6826,15.7835,15.346,15.3797,128400.0],["2001-06-07",15.3797,15.3797,14.9826,15.2586,215800.0],["2001-06-08",15.2114,15.4806,15.1778,15.3797,138700.0],["2001-06-11",15.4133,15.4133,15.1441,15.2989,46000.0],["2001-06-12",15.3023,15.3431,14.542,15.119,118200.0],["2001-06-13",15.0715,15.3634,15.0172,15.1394,57400.0],["2001-06-14",15.2073,15.2412,14.9561,15.0715,80500.0],["2001-06-15",14.9697,15.1733,14.7999,15.1326,99900.0],["2001-06-18",15.1054,15.1054,14.9221,14.9289,43200.0],["2001-06-19",14.7999,14.99,14.6981,14.6981,58500.0],["2001-06-20",14.766,14.766,14.3926,14.7185,140000.0],["2001-06-21",14.7592,15.0036,14.732,15.0036,75700.0],["2001-06-22",14.9357,15.0715,14.732,14.8407,72000.0],["2001-06-25",14.9018,15.0036,14.3654,14.6642,140600.0],["2001-06-26",14.6642,15.1801,14.6642,15.1054,114900.0],["2001-06-27",15.1054,15.4109,14.9629,15.3363,159100.0],["2001-06-28",15.3091,15.6825,15.3091,15.4381,69700.0],["2001-06-29",15.5128,15.9541,15.4585,15.9337,223700.0],["2001-07-02",15.9541,15.9541,15.4992,15.6486,126400.0],["2001-07-03",15.7164,15.9473,15.6146,15.8862,71600.0],["2001-07-05",15.8522,16.1917,15.7843,16.022,101000.0],["2001-07-06",15.988,15.988,15.2209,15.2752,97900.0],["2001-07-09",15.2412,15.3091,14.8678,15.024,117100.0],["2001-07-10",15.024,15.248,15.024,15.2073,160600.0],["2001-07-11",15.0375,15.6146,15.0375,15.4856,107700.0],["2001-07-12",15.4856,15.9541,15.4856,15.9541,122700.0],["2001-07-13",15.8183,16.3003,15.7504,16.0355,137000.0],["2001-07-16",16.0898,16.0898,15.5875,15.7232,80400.0],["2001-07-17",15.7843,16.1442,15.7572,16.117,75100.0],["2001-07-18",15.8862,15.9812,14.6302,14.7592,303800.0],["2001-07-19",14.9018,15.0172,14.5284,14.99,174700.0],["2001-07-20",15.0375,15.0375,14.6981,14.8814,88900.0],["2001-07-23",14.766,14.7999,14.3111,14.6234,85500.0],["2001-07-24",14.6642,14.6642,14.2908,14.413,113900.0],["2001-07-25",14.3926,14.3926,14.1889,14.2704,282700.0],["2001-07-26",14.5963,14.7049,14.121,14.6709,154600.0],["2001-07-27",14.6302,14.766,14.4944,14.732,62600.0],["2001-07-30",14.732,14.7592,14.2229,14.4062,136200.0],["2001-07-31",14.4605,14.8339,14.2568,14.3247,128900.0],["2001-08-01",14.3926,14.5895,14.2568,14.3519,129600.0],["2001-08-02",14.2908,14.4877,14.284,14.3383,54400.0],["2001-08-03",14.3383,14.6642,14.2364,14.5623,86800.0],["2001-08-06",14.5555,14.766,14.3315,14.3315,51100.0],["2001-08-07",14.4605,14.7524,14.413,14.4876,56400.0],["2001-08-08",14.4605,14.7253,14.3994,14.4062,52000.0],["2001-08-09",14.4265,14.4469,14.1957,14.2772,431200.0],["2001-08-10",14.2908,14.3587,14.1075,14.3315,249100.0],["2001-08-13",14.3926,14.413,14.2568,14.2704,94300.0],["2001-08-14",14.2568,14.3179,14.2568,14.2772,108600.0],["2001-08-15",14.2772,14.3043,13.9513,14.1889,221700.0],["2001-08-16",14.121,14.121,13.7273,13.9513,152300.0],["2001-08-17",13.7816,13.8088,13.51,13.6187,122600.0],["2001-08-20",13.6187,13.7069,13.5304,13.6119,88700.0],["2001-08-21",13.6254,14.0531,13.5779,13.6662,142500.0],["2001-08-22",13.5779,14.1889,13.544,13.931,95600.0],["2001-08-23",13.8834,14.1278,13.8495,13.8495,74000.0],["2001-08-24",13.7476,14.284,13.7476,14.2229,52800.0],["2001-08-27",14.0871,14.2568,14.0531,14.0531,64600.0],["2001-08-28",13.8834,14.2568,13.8834,14.0464,103000.0],["2001-08-29",14.0464,14.1957,13.9513,14.121,88900.0],["2001-08-30",14.0939,14.1889,13.9513,14.0464,89800.0],["2001-08-31",14.0464,14.1143,13.9853,14.0396,58900.0],["2001-09-04",13.9853,14.3926,13.9513,14.0871,75400.0],["2001-09-05",14.155,14.3247,13.9174,13.9581,75800.0],["2001-09-06",13.8495,13.9513,13.4082,13.5576,100000.0],["2001-09-07",13.4421,13.4421,13.0009,13.0009,69000.0],["2001-09-10",12.933,13.0144,12.5935,12.641,118600.0],["2001-09-17",12.7632,13.6254,12.7632,13.6254,455100.0],["2001-09-18",13.1027,13.1027,12.7972,12.8651,276800.0],["2001-09-19",12.899,12.899,12.5256,12.7293,442500.0],["2001-09-20",12.7293,13.0687,12.5867,12.7293,290300.0],["2001-09-21",12.6954,12.6954,11.5752,11.7924,286500.0],["2001-09-24",11.9825,12.5935,11.9825,12.2133,104800.0],["2001-09-25",12.2541,12.3152,11.8196,12.1251,128200.0],["2001-09-26",12.1183,12.159,11.9757,12.0165,152100.0],["2001-09-27",12.0368,12.1183,11.5412,11.711,200200.0],["2001-09-28",11.7178,12.2201,11.5752,11.9757,332000.0],["2001-10-01",11.9486,12.3491,11.677,12.288,204700.0],["2001-10-02",12.2948,12.6614,12.2677,12.4917,131500.0],["2001-10-03",12.5935,12.7293,12.322,12.5935,104800.0],["2001-10-04",12.6614,13.0348,12.6207,12.9737,125900.0],["2001-10-05",13.0688,13.0959,12.5732,12.7836,99400.0],["2001-10-08",12.7632,13.0009,12.5664,12.7361,97800.0],["2001-10-09",12.6954,12.8311,12.5867,12.6614,54900.0],["2001-10-10",12.7293,13.1977,12.7225,13.1977,136000.0],["2001-10-11",13.3403,13.9174,13.3403,13.5372,297700.0],["2001-10-12",13.51,13.7205,13.0212,13.2521,88400.0],["2001-10-15",13.3199,13.6594,13.3064,13.6594,111100.0],["2001-10-16",13.6594,14.284,13.6526,14.2297,226800.0],["2001-10-17",14.3654,14.4198,13.5372,14.0056,170400.0],["2001-10-18",13.8495,13.8495,13.2385,13.3539,107300.0],["2001-10-19",13.4761,13.5576,13.1706,13.5576,79300.0],["2001-10-22",13.3878,13.544,13.2453,13.4286,75500.0],["2001-10-23",13.3743,13.8155,13.3403,13.6051,97500.0],["2001-10-24",13.6119,13.8563,13.5236,13.5643,81300.0],["2001-10-25",13.5304,14.2229,13.2385,14.2229,117200.0],["2001-10-26",14.121,14.3654,14.0871,14.2636,52900.0],["2001-10-29",14.155,14.155,13.544,13.673,138600.0],["2001-10-30",13.7816,13.7816,13.3878,13.4218,78800.0],["2001-10-31",13.4761,14.0056,13.4761,13.7544,100600.0],["2001-11-01",13.6798,14.0192,13.3403,13.9988,73800.0],["2001-11-02",14.0192,14.3451,13.9174,14.2908,50400.0],["2001-11-05",14.1278,14.3587,14.1278,14.2025,70200.0],["2001-11-06",14.2229,14.5623,14.1889,14.5352,59400.0],["2001-11-07",14.4605,14.9289,14.4605,14.6099,74600.0],["2001-11-08",14.6642,14.6709,13.6594,13.6594,284400.0],["2001-11-09",13.6594,14.4741,13.6594,14.2908,116200.0],["2001-11-12",14.2568,14.4265,14.0667,14.2568,60800.0],["2001-11-13",14.2772,14.7592,14.2297,14.5691,103900.0],["2001-11-14",14.5691,14.8339,14.5691,14.8271,64400.0],["2001-11-15",14.8339,14.9289,14.2568,14.2636,130800.0],["2001-11-16",14.2908,14.3519,14.121,14.1889,133600.0],["2001-11-19",14.1889,14.5827,14.1889,14.5012,80000.0],["2001-11-20",14.4605,14.4673,14.1889,14.1889,79100.0],["2001-11-21",14.2229,14.2229,13.9242,13.9513,148300.0],["2001-11-23",13.9853,14.0599,13.9853,14.0531,55100.0],["2001-11-26",14.121,14.2229,13.7952,14.1007,103300.0],["2001-11-27",13.9377,14.4605,13.8631,14.2093,105400.0],["2001-11-28",14.121,14.4741,13.9174,14.2704,72600.0],["2001-11-29",14.2704,14.7999,14.2704,14.732,115800.0],["2001-11-30",14.7321,14.895,14.284,14.3858,120900.0],["2001-12-03",14.4605,14.4605,14.1075,14.2908,70900.0],["2001-12-04",14.2704,14.9289,14.2636,14.8203,81900.0],["2001-12-05",14.6574,15.0308,14.6302,15.0172,112300.0],["2001-12-06",14.8678,15.1733,14.8678,15.1394,76200.0],["2001-12-07",15.1054,15.2005,15.0172,15.1258,87500.0],["2001-12-10",14.9561,15.153,14.6981,14.7049,86100.0],["2001-12-11",14.6302,14.9018,14.5623,14.7253,135300.0],["2001-12-12",14.8177,14.8999,14.3862,14.6602,101600.0],["2001-12-13",14.6533,14.6533,14.3108,14.3108,130400.0],["2001-12-14",14.4478,14.7287,14.3519,14.4821,129700.0],["2001-12-17",14.4821,14.6122,14.3519,14.5163,179100.0],["2001-12-18",14.5574,14.7629,14.5232,14.5574,161800.0],["2001-12-19",14.5574,15.4069,14.4341,15.3863,230400.0],["2001-12-20",15.2219,15.2219,14.6259,14.6259,127700.0],["2001-12-21",14.5917,15.0027,13.9751,15.0027,495600.0],["2001-12-24",15.0027,15.3726,14.9137,15.1808,66800.0],["2001-12-26",15.2425,15.5302,15.2082,15.4891,75500.0],["2001-12-27",15.4891,15.6809,15.4891,15.633,75000.0],["2001-12-28",15.6398,15.7152,15.3726,15.5645,76500.0],["2001-12-31",15.4822,15.6193,14.9959,15.2562,99200.0],["2002-01-02",15.2767,15.3452,14.9273,15.1329,233400.0],["2002-01-03",15.174,15.4617,15.0918,15.1671,245300.0],["2002-01-04",15.2425,15.4891,15.1397,15.2356,109200.0],["2002-01-07",15.2425,15.3795,15.0712,15.1397,113100.0],["2002-01-08",15.2082,15.3178,15.0027,15.3178,62000.0],["2002-01-09",15.2082,15.3932,15.0712,15.1329,200800.0],["2002-01-10",15.1329,15.3247,14.9,15.0781,79700.0],["2002-01-11",14.7972,15.2082,14.5574,14.5643,222200.0],["2002-01-14",14.5574,14.7287,14.3108,14.3519,184400.0],["2002-01-15",14.3177,14.3999,13.6326,13.8587,238300.0],["2002-01-16",13.8518,14.2491,13.7354,14.071,173800.0],["2002-01-17",14.0436,14.578,13.9888,14.5506,114600.0],["2002-01-18",14.3862,14.5848,14.3108,14.4547,118200.0],["2002-01-22",14.4136,14.804,14.3862,14.7629,209000.0],["2002-01-23",14.7287,15.0712,14.578,14.8931,163200.0],["2002-01-24",14.8999,15.4137,14.8999,15.037,179200.0],["2002-01-25",15.0438,15.633,15.0027,15.4959,161100.0],["2002-01-28",15.5165,15.6672,15.4274,15.6604,400700.0],["2002-01-29",15.496,15.5508,15.0027,15.4823,221900.0],["2002-01-30",15.448,15.8864,15.3932,15.7837,161300.0],["2002-01-31",15.8522,16.2701,15.8453,16.1742,152900.0],["2002-02-01",16.181,16.4413,15.9275,16.2769,172900.0],["2002-02-04",16.2769,16.4756,15.8316,15.8385,267700.0],["2002-02-05",15.907,16.4413,15.8933,15.9686,98500.0],["2002-02-06",16.1399,16.1879,15.9001,16.0988,107500.0],["2002-02-07",15.996,16.1467,15.6398,15.6878,104000.0],["2002-02-08",15.6193,16.229,15.6193,16.2015,81000.0],["2002-02-11",16.0645,16.3728,15.859,16.3386,128500.0],["2002-02-12",16.3386,16.3386,15.8933,15.9207,112500.0],["2002-02-13",15.9275,16.4139,15.9275,16.1673,112400.0],["2002-02-14",16.1673,16.1742,15.996,16.0577,107800.0],["2002-02-15",15.996,16.4482,15.8727,16.3043,103200.0],["2002-02-19",16.1673,16.4276,15.9618,16.2769,72600.0],["2002-02-20",16.1125,16.7702,16.0919,16.6674,98800.0],["2002-02-21",16.7153,16.8524,16.2015,16.2015,136100.0],["2002-02-22",16.2016,16.6468,16.1125,16.5304,152100.0],["2002-02-25",16.5646,17.0579,16.5646,17.0236,125600.0],["2002-02-26",16.9688,17.0236,16.8524,16.9825,131200.0],["2002-02-27",17.1195,17.1195,16.6468,16.8523,146300.0],["2002-02-28",16.6879,17.8799,16.4893,17.7429,572700.0],["2002-03-01",17.5854,18.3252,17.5854,18.3252,348200.0],["2002-03-04",18.3321,18.5444,17.9758,17.9964,310200.0],["2002-03-05",17.8251,18.2225,17.7429,18.2225,167400.0],["2002-03-06",18.058,18.1471,17.6059,18.1471,156900.0],["2002-03-07",18.0854,18.154,17.8525,17.9827,191000.0],["2002-03-08",18.0169,18.2567,17.5374,18.154,161600.0],["2002-03-11",18.154,18.154,17.8114,17.9827,141000.0],["2002-03-12",17.8446,17.9482,17.5823,17.603,254000.0],["2002-03-13",17.603,17.603,16.961,17.1612,247700.0],["2002-03-14",17.2924,17.4926,17.2579,17.3338,106100.0],["2002-03-15",17.1612,17.4442,17.1612,17.2648,168500.0],["2002-03-18",17.2579,17.3614,17.2164,17.3062,135200.0],["2002-03-19",17.3752,17.3752,16.9817,17.175,104500.0],["2002-03-20",17.0024,17.037,16.7125,16.7815,91200.0],["2002-03-21",16.609,16.7539,16.2914,16.533,160100.0],["2002-03-22",16.5675,16.6987,16.4295,16.5192,119300.0],["2002-03-25",16.3812,16.7056,16.1327,16.1879,170800.0],["2002-03-26",16.3259,16.7332,16.3259,16.5814,105000.0],["2002-03-27",16.7056,16.7539,16.4295,16.6159,116800.0],["2002-03-28",16.5676,16.7125,16.3605,16.3743,103700.0],["2002-04-01",16.464,16.464,16.0843,16.3881,275500.0],["2002-04-02",16.3605,16.5399,16.2983,16.2983,107200.0],["2002-04-03",16.2569,16.2638,15.8289,15.9808,91200.0],["2002-04-04",15.8772,16.5123,15.8772,16.5054,314800.0],["2002-04-05",16.6435,16.9265,16.4088,16.6987,125100.0],["2002-04-08",16.5675,17.1957,16.4502,17.1957,185300.0],["2002-04-09",17.2371,17.32,17.2026,17.2302,166200.0],["2002-04-10",17.1888,17.4995,17.1888,17.2924,157900.0],["2002-04-11",17.251,17.2579,16.8023,16.8782,66200.0],["2002-04-12",16.9472,16.9472,16.2983,16.3259,331000.0],["2002-04-15",16.3605,16.3605,15.463,16.2983,344600.0],["2002-04-16",16.1603,16.7194,15.9808,16.3535,391400.0],["2002-04-17",16.464,16.5676,16.1672,16.2086,87100.0],["2002-04-18",16.2086,16.2086,15.5183,15.6494,172600.0],["2002-04-19",15.8082,15.8565,15.325,15.7392,228800.0],["2002-04-22",15.8082,15.8082,15.7254,15.7323,202000.0],["2002-04-23",15.7392,15.753,15.6011,15.7185,168200.0],["2002-04-24",15.7392,15.891,15.0489,15.249,189200.0],["2002-04-25",15.3457,15.8634,14.8763,15.7599,375400.0],["2002-04-26",15.8772,15.9049,15.6563,15.6701,219000.0],["2002-04-29",15.7737,15.7737,15.4285,15.6011,191200.0],["2002-04-30",15.6011,15.9601,15.5459,15.8772,287200.0],["2002-05-01",16.0291,16.0291,15.5666,15.8841,431700.0],["2002-05-02",15.8772,16.1534,15.8772,16.1257,169000.0],["2002-05-03",16.0981,16.2224,16.0429,16.0705,249900.0],["2002-05-06",16.0636,16.4433,16.0153,16.2983,411100.0],["2002-05-07",16.4364,16.5676,15.9808,16.4295,297500.0],["2002-05-08",16.4502,16.7677,16.4295,16.5537,127400.0],["2002-05-09",16.533,16.6711,16.1741,16.2086,200700.0],["2002-05-10",16.2776,16.4088,15.891,16.3881,215600.0],["2002-05-13",16.3881,16.6435,16.2707,16.5952,116600.0],["2002-05-14",16.5676,16.8782,16.5676,16.7746,197200.0],["2002-05-15",16.8782,16.9748,16.7056,16.7746,122100.0],["2002-05-16",17.7411,17.7411,17.1888,17.3821,426900.0],["2002-05-17",17.3821,17.5271,17.0922,17.2302,236900.0],["2002-05-20",17.2579,17.4166,17.1543,17.2302,130400.0],["2002-05-21",17.2993,17.4235,17.1198,17.32,150300.0],["2002-05-22",17.32,17.3752,17.1405,17.3683,107300.0],["2002-05-23",17.3269,17.5685,17.1543,17.4788,150300.0],["2002-05-24",17.603,17.7549,17.3476,17.748,138500.0],["2002-05-28",17.9137,17.9344,17.603,17.7894,250400.0],["2002-05-29",17.8584,17.8722,17.5409,17.7756,166200.0],["2002-05-30",17.7687,17.7687,17.4097,17.6306,199200.0],["2002-05-31",17.6514,17.6514,17.3683,17.465,203300.0],["2002-06-03",17.603,17.6375,17.3959,17.4373,207200.0],["2002-06-04",17.3614,17.5547,17.3269,17.5478,257700.0],["2002-06-05",17.534,17.5892,17.3407,17.5271,191800.0],["2002-06-06",17.5961,17.5961,17.251,17.4581,138800.0],["2002-06-07",17.4581,17.8377,17.4097,17.7618,169300.0],["2002-06-10",17.6583,17.9206,17.6099,17.7204,114200.0],["2002-06-11",17.7899,17.9639,17.6717,17.7273,139600.0],["2002-06-12",17.7273,17.9917,17.5743,17.9082,234100.0],["2002-06-13",17.9082,17.9082,17.5047,17.5673,120900.0],["2002-06-14",17.5047,17.5047,17.0455,17.2612,304800.0],["2002-06-17",17.2681,17.449,17.129,17.3864,328200.0],["2002-06-18",17.3238,17.7899,17.3029,17.7134,125400.0],["2002-06-19",17.7204,17.8943,17.4769,17.7412,210500.0],["2002-06-20",17.7482,17.8317,17.3377,17.4838,400200.0],["2002-06-21",17.4838,17.6578,17.3725,17.4629,227000.0],["2002-06-24",17.289,17.8456,17.2194,17.4908,201800.0],["2002-06-25",17.4977,17.8386,17.2194,17.449,319800.0],["2002-06-26",17.3099,17.7273,16.8646,17.5325,210200.0],["2002-06-27",16.8716,17.0873,15.8001,16.969,1137300.0],["2002-06-28",16.8159,16.8229,16.2315,16.6976,506200.0],["2002-07-01",16.6837,16.809,16.4889,16.6281,406300.0],["2002-07-02",16.6281,16.6281,16.1758,16.3428,438000.0],["2002-07-03",16.3498,16.5168,16.2106,16.4124,280400.0],["2002-07-05",16.4193,17.0455,16.4193,17.0455,90600.0],["2002-07-08",16.9759,16.9759,16.1828,16.1898,255200.0],["2002-07-09",16.2802,16.4193,16.1828,16.2872,255500.0],["2002-07-10",16.1411,16.1411,15.4871,15.6749,364400.0],["2002-07-11",15.5845,15.988,15.0279,15.981,304100.0],["2002-07-12",15.988,16.1271,15.7236,16.1132,204600.0],["2002-07-15",16.0019,16.0576,15.4871,16.0506,211500.0],["2002-07-16",16.0506,16.3428,15.8141,16.2663,266100.0],["2002-07-17",16.3846,16.6698,15.7375,16.3498,246400.0],["2002-07-18",16.3567,16.3985,15.8628,16.0993,225100.0],["2002-07-19",16.0019,16.2176,15.5636,15.6471,376700.0],["2002-07-22",15.4801,15.6471,15.2923,15.341,395500.0],["2002-07-23",15.2366,15.2853,14.7357,14.8052,310800.0],["2002-07-24",14.5757,14.5757,13.7408,14.513,643000.0],["2002-07-25",14.5409,15.3062,14.4991,15.1253,305400.0],["2002-07-26",15.1183,15.1253,14.6104,14.8887,156900.0],["2002-07-29",14.7357,15.167,14.68,15.0488,349700.0],["2002-07-30",14.9583,15.007,14.5896,14.7218,383600.0],["2002-07-31",14.7009,14.7009,14.4435,14.5548,283200.0],["2002-08-01",14.5478,14.8748,14.4852,14.6104,189200.0],["2002-08-02",14.6661,14.6661,14.0608,14.2,141300.0],["2002-08-05",14.1582,14.2695,13.8799,13.8869,98300.0],["2002-08-06",13.9217,14.4087,13.9217,14.2417,127000.0],["2002-08-07",14.3113,14.4226,13.9982,14.4226,152100.0],["2002-08-08",14.3321,14.8052,14.2695,14.7983,125300.0],["2002-08-09",14.7983,14.9444,14.5548,14.8748,107500.0],["2002-08-12",14.8053,14.8053,14.4713,14.6661,115400.0],["2002-08-13",14.6522,14.7148,14.2347,14.2417,89300.0],["2002-08-14",14.2069,14.6313,13.9773,14.6104,189700.0],["2002-08-15",14.7148,14.854,14.5478,14.6104,137700.0],["2002-08-16",14.6104,14.8261,14.4991,14.6104,128600.0],["2002-08-19",14.7496,15.167,14.7426,15.0975,194100.0],["2002-08-20",15.167,15.1949,14.847,14.8539,164100.0],["2002-08-21",14.9583,15.167,14.8192,15.0348,158400.0],["2002-08-22",15.1253,15.3549,15.007,15.3062,181200.0],["2002-08-23",15.3062,15.3062,14.9513,14.9583,112100.0],["2002-08-26",15.0279,15.3271,14.84,15.2923,83200.0],["2002-08-27",15.3062,15.4245,14.9931,14.9931,110100.0],["2002-08-28",14.8539,15.0627,14.7844,14.8539,129100.0],["2002-08-29",14.84,15.0209,14.6104,14.7218,107200.0],["2002-08-30",14.6522,14.8748,14.4574,14.4574,112900.0],["2002-09-03",14.3669,14.3669,14.033,14.1095,142500.0],["2002-09-04",14.193,14.7496,14.1513,14.7357,203500.0],["2002-09-05",14.6661,14.6661,14.2904,14.2974,196500.0],["2002-09-06",14.2626,14.6452,14.2626,14.5339,139400.0],["2002-09-09",14.5548,14.5687,14.2834,14.4226,109100.0],["2002-09-10",14.4437,14.4928,14.1697,14.2329,282200.0],["2002-09-11",14.2961,14.4015,14.1065,14.1205,207700.0],["2002-09-12",14.1205,14.1486,13.8817,13.8817,198900.0],["2002-09-13",13.8395,13.8606,13.6287,13.6779,207900.0],["2002-09-16",13.706,13.8536,13.4321,13.6358,224100.0],["2002-09-17",13.7903,13.8395,13.4039,13.432,166300.0],["2002-09-18",13.4391,13.4391,13.0386,13.2845,190100.0],["2002-09-19",13.3337,13.3337,12.7576,12.7576,313000.0],["2002-09-20",12.7225,13.0738,12.7155,13.0667,327600.0],["2002-09-23",13.0667,13.2424,12.9262,13.0246,365300.0],["2002-09-24",13.0105,13.0105,12.7155,12.7998,134100.0],["2002-09-25",12.9122,13.0948,12.8068,13.0457,314700.0],["2002-09-26",13.151,13.5164,13.0667,13.5164,375800.0],["2002-09-27",13.3477,13.5234,12.9965,13.0176,235000.0],["2002-09-30",13.0105,13.1651,12.7506,12.9403,172200.0],["2002-10-01",12.9965,13.3056,12.7295,13.3056,267100.0],["2002-10-02",13.3829,13.411,12.7506,12.7928,286500.0],["2002-10-03",12.8349,12.9965,12.6171,12.6804,915900.0],["2002-10-04",12.7717,12.7787,12.3361,12.5047,382600.0],["2002-10-07",12.6452,12.6663,12.2026,12.2659,494200.0],["2002-10-08",12.301,12.3994,11.8935,12.1184,304700.0],["2002-10-09",12.0973,12.1113,11.4299,11.4299,302500.0],["2002-10-10",11.5001,11.6617,11.2824,11.5634,488500.0],["2002-10-11",12.0832,12.1043,11.8022,12.0551,1086600.0],["2002-10-14",12.0551,12.2869,11.9778,12.2378,242500.0],["2002-10-15",12.4134,12.8349,12.4134,12.6874,384200.0],["2002-10-16",12.6171,12.6312,12.027,12.1675,250400.0],["2002-10-17",12.589,12.6312,12.3642,12.4556,256800.0],["2002-10-18",12.4626,12.4626,12.0902,12.1464,235300.0],["2002-10-21",12.1886,12.7717,12.1535,12.7717,193000.0],["2002-10-22",12.3642,12.5539,12.1535,12.308,179200.0],["2002-10-23",12.3151,12.3151,11.7882,12.0481,216400.0],["2002-10-24",12.0481,12.1605,11.8725,11.9287,275200.0],["2002-10-25",11.8725,12.1605,11.8514,12.1324,227700.0],["2002-10-28",12.1394,12.1394,11.6687,11.6758,308000.0],["2002-10-29",11.6687,11.7039,11.4369,11.7039,205400.0],["2002-10-30",11.7039,11.7249,11.4018,11.5142,234400.0],["2002-10-31",11.5634,11.9568,11.5634,11.8654,210100.0],["2002-11-01",11.9778,12.2799,11.6406,12.2589,251700.0],["2002-11-04",12.3291,12.582,12.1535,12.3221,423700.0],["2002-11-05",12.308,12.308,11.7952,11.9989,207500.0],["2002-11-06",11.9989,12.1956,11.7671,12.1254,236300.0],["2002-11-07",12.013,12.0411,11.8022,11.9076,180700.0],["2002-11-08",11.9357,11.9849,11.7179,11.8444,186700.0],["2002-11-11",11.7882,11.7882,11.2683,11.3526,235500.0],["2002-11-12",11.5282,11.7109,11.4158,11.5212,246700.0],["2002-11-13",11.5212,11.8865,11.2402,11.8514,339100.0],["2002-11-14",11.8725,12.3994,11.8725,12.3783,303200.0],["2002-11-15",12.3853,12.4696,12.315,12.4556,163600.0],["2002-11-18",12.575,12.6804,12.2659,12.3291,231400.0],["2002-11-19",12.308,12.3923,12.034,12.2799,175000.0],["2002-11-20",12.2237,12.3502,12.1254,12.3502,146900.0],["2002-11-21",12.3713,12.6312,12.3502,12.5609,186300.0],["2002-11-22",12.6452,12.7366,12.294,12.4275,243000.0],["2002-11-25",12.6242,12.9333,12.4977,12.7717,217500.0],["2002-11-26",12.8209,12.8209,12.5399,12.6031,273600.0],["2002-11-27",12.7436,13.6007,12.7295,13.5374,396100.0],["2002-11-29",13.6779,13.7131,13.3196,13.3196,178500.0],["2002-12-02",13.6709,13.8395,13.5374,13.7341,278400.0],["2002-12-03",13.6779,13.6779,13.0597,13.0808,186800.0],["2002-12-04",13.0316,13.3477,12.8209,13.0667,161300.0],["2002-12-05",13.0667,13.0667,12.6523,12.7928,180600.0],["2002-12-06",12.7717,13.0105,12.6593,12.9052,117400.0],["2002-12-09",12.8419,12.8419,12.5188,12.6452,216800.0],["2002-12-10",12.7506,12.8279,12.6312,12.7366,142700.0],["2002-12-11",12.7863,12.9994,12.5661,12.9994,152100.0],["2002-12-12",12.9994,13.0775,12.7152,12.8857,191300.0],["2002-12-13",12.8928,12.9284,12.5803,12.6229,179900.0],["2002-12-16",12.63,13.0349,12.63,12.9852,162800.0],["2002-12-17",12.9781,13.1557,12.9141,12.9639,113000.0],["2002-12-18",12.9497,12.9497,12.7437,12.8076,108800.0],["2002-12-19",12.8573,13.0562,12.6939,12.7792,108400.0],["2002-12-20",12.9141,13.0704,12.9141,13.0633,169200.0],["2002-12-23",13.0988,13.5179,13.0988,13.3404,295500.0],["2002-12-24",13.3048,13.3262,13.2196,13.2267,45900.0],["2002-12-26",13.2622,13.383,13.1912,13.3546,181300.0],["2002-12-27",13.2835,13.3119,13.0349,13.0846,135800.0],["2002-12-30",13.1059,13.4611,12.8786,13.2835,252900.0],["2002-12-31",13.3688,14.1573,13.3688,13.795,567700.0],["2003-01-02",13.8518,14.1359,13.7879,14.072,147400.0],["2003-01-03",14.0649,14.207,13.9655,14.0436,171700.0],["2003-01-06",13.8802,14.4769,13.8802,14.2425,168800.0],["2003-01-07",14.1928,14.2638,13.8447,14.0294,182200.0],["2003-01-08",13.937,13.937,13.5179,13.5179,188900.0],["2003-01-09",13.6458,14.0649,13.6458,13.8873,143600.0],["2003-01-10",13.8447,14.0152,13.6813,13.7381,155400.0],["2003-01-13",13.7808,13.8731,13.589,13.6316,132400.0],["2003-01-14",13.6245,13.731,13.589,13.6813,106400.0],["2003-01-15",13.6387,13.6742,13.4682,13.4966,150600.0],["2003-01-16",13.4611,13.8518,13.4256,13.5251,141100.0],["2003-01-17",13.5322,13.5322,12.0404,12.5164,917900.0],["2003-01-21",12.5163,12.5448,12.1683,12.2464,257700.0],["2003-01-22",12.289,12.2961,11.806,11.8486,341400.0],["2003-01-23",11.8983,12.0049,11.6,11.8628,296300.0],["2003-01-24",11.8983,11.8983,11.6,11.7137,203600.0],["2003-01-27",11.7279,11.8131,11.4863,11.5006,216300.0],["2003-01-28",11.5787,11.6497,11.2803,11.4792,157900.0],["2003-01-29",11.5432,11.8557,11.4721,11.7918,267700.0],["2003-01-30",11.7563,11.7563,11.2377,11.5148,273800.0],["2003-01-31",11.5148,11.6639,11.3088,11.529,289200.0],["2003-02-03",11.5503,11.5787,11.3727,11.4935,264500.0],["2003-02-04",11.4437,11.5005,11.3088,11.4579,185600.0],["2003-02-05",11.4792,11.5645,11.3159,11.3159,159800.0],["2003-02-06",11.3372,11.4437,11.117,11.117,186300.0],["2003-02-07",11.2235,11.3016,10.7689,10.7689,221500.0],["2003-02-10",10.7902,11.0104,10.7476,10.7618,361800.0],["2003-02-11",10.7618,10.9252,10.6552,10.8399,302300.0],["2003-02-12",10.847,10.8897,10.4208,10.6197,269500.0],["2003-02-13",10.6197,10.641,10.3853,10.5416,201500.0],["2003-02-14",10.5842,10.7263,10.5061,10.6339,179000.0],["2003-02-18",10.6908,10.847,10.641,10.847,218800.0],["2003-02-19",10.847,10.9394,10.5274,10.5913,111200.0],["2003-02-20",10.6979,10.6979,10.3924,10.3924,134800.0],["2003-02-21",10.4634,10.5487,10.3427,10.499,202500.0],["2003-02-24",10.4279,10.4279,10.1154,10.1296,127400.0],["2003-02-25",10.1367,10.5274,9.9591,10.435,150700.0],["2003-02-26",10.3924,10.4919,10.3001,10.3711,175300.0],["2003-02-27",10.499,10.7263,10.3569,10.5913,172800.0],["2003-02-28",10.5345,10.6552,10.2148,10.2148,144600.0],["2003-03-03",10.3569,10.6623,10.3214,10.3711,205900.0],["2003-03-04",10.3498,10.3498,9.9875,10.0301,130200.0],["2003-03-05",9.9591,10.2645,9.7886,9.8881,201800.0],["2003-03-06",9.8668,9.8668,9.6608,9.7105,106100.0],["2003-03-07",10.1225,10.7547,9.9804,10.2716,621800.0],["2003-03-10",10.1935,10.2574,9.9946,10.0088,242400.0],["2003-03-11",10.2106,10.3763,9.9656,10.1025,422600.0],["2003-03-12",10.1025,10.1457,9.8863,10.0448,226900.0],["2003-03-13",10.1169,10.3331,10.1169,10.2466,244600.0],["2003-03-14",10.2682,10.4051,10.2178,10.2538,171800.0],["2003-03-17",10.2682,10.6141,10.1169,10.5925,269300.0],["2003-03-18",10.6645,10.6862,10.4123,10.5637,113900.0],["2003-03-19",10.6357,10.7726,10.4484,10.7294,195900.0],["2003-03-20",10.4123,10.8015,10.2754,10.715,286200.0],["2003-03-21",10.787,10.8375,10.5997,10.8015,284800.0],["2003-03-24",10.6645,10.7222,10.3763,10.4988,178300.0],["2003-03-25",10.4988,10.8015,10.4844,10.715,109100.0],["2003-03-26",10.5709,10.7654,10.4916,10.5565,126200.0],["2003-03-27",10.5565,10.5925,10.4051,10.4772,329200.0],["2003-03-28",10.5493,10.8807,10.4844,10.6573,273000.0],["2003-03-31",10.6645,10.6645,10.0953,10.2322,347600.0],["2003-04-01",10.4844,10.5925,10.2826,10.5709,300000.0],["2003-04-02",10.9744,11.1906,10.9456,10.996,275200.0],["2003-04-03",11.1041,11.1978,10.8087,10.9095,270100.0],["2003-04-04",10.9312,10.9816,10.6069,10.6069,360700.0],["2003-04-07",10.9528,11.3275,10.9528,11.2194,431600.0],["2003-04-08",11.1473,11.1906,10.9744,11.032,200600.0],["2003-04-09",11.1329,11.3707,11.0537,11.0609,220900.0],["2003-04-10",11.032,11.1545,10.96,11.0897,161000.0],["2003-04-11",11.2554,11.3851,11.0248,11.0609,220500.0],["2003-04-14",11.0681,11.3779,11.0681,11.3059,132700.0],["2003-04-15",11.3059,11.6013,10.9888,11.5364,286300.0],["2003-04-16",11.6445,11.7814,11.4716,11.6517,245300.0],["2003-04-17",11.7094,11.9039,11.5436,11.8895,309900.0],["2003-04-21",11.8751,12.0264,11.767,12.012,302600.0],["2003-04-22",12.3219,12.7614,12.0336,12.5741,519100.0],["2003-04-23",12.466,12.4876,12.2138,12.466,286500.0],["2003-04-24",12.2498,12.3147,12.1778,12.2066,206700.0],["2003-04-25",12.2066,12.2786,12.0264,12.0408,143200.0],["2003-04-28",12.0481,12.3939,12.0481,12.2858,281600.0],["2003-04-29",12.2858,12.747,12.2858,12.4588,274600.0],["2003-04-30",12.466,12.5741,12.3291,12.4516,199700.0],["2003-05-01",12.4516,12.4588,12.0697,12.2714,213500.0],["2003-05-02",12.2714,12.6317,12.2714,12.5885,201900.0],["2003-05-05",12.6173,12.6822,12.3939,12.5597,153600.0],["2003-05-06",12.5957,12.8191,12.43,12.5164,167900.0],["2003-05-07",12.5164,12.5164,12.0697,12.3219,314700.0],["2003-05-08",12.2498,12.4444,12.1561,12.2498,181500.0],["2003-05-09",12.2498,12.3147,12.1922,12.2858,178800.0],["2003-05-12",12.2498,12.4876,12.2426,12.4876,240400.0],["2003-05-13",12.538,12.538,12.1561,12.2498,233100.0],["2003-05-14",12.3939,12.43,12.1057,12.2498,165600.0],["2003-05-15",12.3579,12.4083,12.1994,12.293,133500.0],["2003-05-16",12.1778,12.2714,11.9976,11.9976,242300.0],["2003-05-19",11.9256,12.012,11.6373,11.6373,203600.0],["2003-05-20",11.7094,11.9616,11.6734,11.7886,186800.0],["2003-05-21",11.7094,11.8391,11.6734,11.7814,158300.0],["2003-05-22",11.8175,11.9472,11.6878,11.6878,182700.0],["2003-05-23",11.7238,11.9688,11.6013,11.9688,171500.0],["2003-05-27",11.9976,12.9632,11.94,12.4372,450100.0],["2003-05-28",12.538,12.6317,12.4011,12.43,307400.0],["2003-05-29",12.5164,12.711,12.43,12.538,190600.0],["2003-05-30",12.6461,13.1073,12.6461,13.028,321300.0],["2003-06-02",13.1145,13.3667,13.0569,13.0785,273300.0],["2003-06-03",13.1145,13.3163,13.0785,13.2442,207000.0],["2003-06-04",13.2586,13.5469,13.2154,13.3883,192400.0],["2003-06-05",13.3379,13.5541,13.2874,13.5468,172000.0],["2003-06-06",13.6549,14.1017,13.6405,13.8351,354200.0],["2003-06-09",13.727,13.763,13.3451,13.4892,231500.0],["2003-06-10",13.5475,13.6786,13.3945,13.6422,236400.0],["2003-06-11",13.6422,13.7223,13.3872,13.6931,128400.0],["2003-06-12",13.5475,13.664,13.4382,13.6203,180800.0],["2003-06-13",13.5839,13.613,13.4018,13.4528,243400.0],["2003-06-16",13.4018,13.8097,13.4018,13.7733,283300.0],["2003-06-17",13.7004,13.8607,13.5475,13.8607,147900.0],["2003-06-18",13.8024,13.8097,13.6203,13.7368,148700.0],["2003-06-19",13.766,14.0938,13.3144,13.4746,492500.0],["2003-06-20",13.5839,13.6567,13.3727,13.4746,611900.0],["2003-06-23",13.4819,13.4892,13.1614,13.2124,239300.0],["2003-06-24",13.2051,13.3071,12.8774,12.9429,288000.0],["2003-06-25",13.074,13.176,12.9357,13.074,174200.0],["2003-06-26",13.1105,13.2416,12.9648,13.176,104000.0],["2003-06-27",13.1323,13.3581,13.0231,13.0813,83800.0],["2003-06-30",13.0886,13.1833,12.7099,12.7973,222000.0],["2003-07-01",12.8046,13.1323,12.7463,13.1323,241000.0],["2003-07-02",13.1833,13.3217,13.0376,13.2561,122200.0],["2003-07-03",13.1833,13.2926,12.9866,13.1614,88600.0],["2003-07-07",13.2926,13.5111,13.2926,13.329,210600.0],["2003-07-08",13.4018,13.6786,13.3071,13.5111,172400.0],["2003-07-09",13.5475,13.7004,13.329,13.5912,190800.0],["2003-07-10",13.5329,13.5475,13.1833,13.3435,152100.0],["2003-07-11",13.2634,13.5038,13.2634,13.4965,128600.0],["2003-07-14",13.6422,13.766,13.5475,13.6494,102200.0],["2003-07-15",13.6786,13.7878,13.5475,13.6713,137800.0],["2003-07-16",13.766,13.8024,13.562,13.5839,96600.0],["2003-07-17",13.6058,13.6058,13.3363,13.4746,203300.0],["2003-07-18",13.5475,13.6931,13.4382,13.6422,105500.0],["2003-07-21",13.6494,13.6494,13.2343,13.562,256700.0],["2003-07-22",13.6567,14.2831,13.6203,14.1447,410900.0],["2003-07-23",14.4215,14.4943,14.0136,14.1957,265600.0],["2003-07-24",14.2613,14.4361,14.0792,14.1083,325200.0],["2003-07-25",14.1302,14.5453,13.9918,14.5089,240200.0],["2003-07-28",14.5162,14.7493,14.4215,14.5308,210200.0],["2003-07-29",14.538,14.6983,14.2103,14.6473,173700.0],["2003-07-30",14.6619,14.7274,14.4725,14.5672,169200.0],["2003-07-31",14.6036,14.742,14.4215,14.5308,220700.0],["2003-08-01",14.5526,14.6182,14.3268,14.5526,174900.0],["2003-08-04",14.4215,14.4215,13.8388,14.1447,354400.0],["2003-08-05",14.1666,14.1811,13.6931,13.7223,248700.0],["2003-08-06",13.8024,13.8242,13.5985,13.6859,242200.0],["2003-08-07",13.5475,13.6567,13.3945,13.4746,233800.0],["2003-08-08",13.4674,13.5256,13.3654,13.3654,147000.0],["2003-08-11",13.38,13.4601,13.1833,13.3727,204000.0],["2003-08-12",13.2998,13.4018,13.2416,13.3945,302200.0],["2003-08-13",13.4018,13.5183,13.3581,13.5183,433400.0],["2003-08-14",13.5183,13.9117,13.4382,13.8534,278100.0],["2003-08-15",13.8752,14.1593,13.8752,14.0937,77600.0],["2003-08-18",14.1957,14.3341,14.0646,14.2321,163800.0],["2003-08-19",14.3123,14.5599,14.2613,14.5526,200000.0],["2003-08-20",14.3851,14.5308,14.2394,14.4943,187400.0],["2003-08-21",14.5453,14.6619,14.5016,14.5672,120400.0],["2003-08-22",14.6619,14.6619,14.2394,14.3851,191700.0],["2003-08-25",14.4215,14.5453,14.3414,14.4943,154700.0],["2003-08-26",14.4725,14.4798,13.9699,14.2249,193400.0],["2003-08-27",14.1447,14.3924,14.1302,14.3632,123000.0],["2003-08-28",14.4215,14.4943,14.2249,14.4434,87100.0],["2003-08-29",14.3778,14.8221,14.3778,14.64,156600.0],["2003-09-02",14.64,14.8804,14.5745,14.8221,560000.0],["2003-09-03",14.8585,14.9896,14.7857,14.9459,165800.0],["2003-09-04",14.9168,15.0697,14.8658,14.9678,139300.0],["2003-09-05",14.8949,14.9241,14.6473,14.7565,135200.0],["2003-09-08",14.691,15.1426,14.6473,15.077,203800.0],["2003-09-09",15.0623,15.0697,14.6505,14.6725,131200.0],["2003-09-10",14.5622,14.5622,14.1356,14.1577,154100.0],["2003-09-11",14.1209,14.4445,14.1209,14.2754,128400.0],["2003-09-12",14.2533,14.7976,14.1945,14.6872,170200.0],["2003-09-15",14.7461,14.849,14.5916,14.6578,132400.0],["2003-09-16",14.6431,14.8417,14.6357,14.7976,129100.0],["2003-09-17",14.7093,14.7534,14.5254,14.621,72600.0],["2003-09-18",14.7314,15.077,14.6358,14.9005,123400.0],["2003-09-19",14.9005,15.0697,14.7314,14.9373,140800.0],["2003-09-22",14.6725,14.6725,14.3563,14.4078,150800.0],["2003-09-23",14.4445,14.4445,14.0106,14.0915,367500.0],["2003-09-24",14.1356,14.1356,13.7532,13.812,292700.0],["2003-09-25",11.3997,12.3632,11.3997,11.9145,1944400.0],["2003-09-26",11.8778,11.8851,11.2158,11.2232,1013600.0],["2003-09-29",11.3776,11.5836,11.1276,11.282,663600.0],["2003-09-30",11.282,11.2894,10.9584,10.9584,499400.0],["2003-10-01",11.0099,11.2158,10.929,11.157,607300.0],["2003-10-02",11.1791,11.2158,10.9878,11.032,360500.0],["2003-10-03",11.1055,11.3629,10.9952,11.032,532400.0],["2003-10-06",11.1202,11.1938,11.032,11.1129,607100.0],["2003-10-07",11.1129,11.1717,11.032,11.1644,462400.0],["2003-10-08",11.2526,11.51,11.2379,11.2747,475900.0],["2003-10-09",11.3262,11.3997,11.0761,11.2085,443800.0],["2003-10-10",11.2379,11.3041,11.0393,11.1129,491300.0],["2003-10-13",11.1423,11.2158,10.9878,11.032,736700.0],["2003-10-14",11.032,11.054,10.6642,10.7525,1121500.0],["2003-10-15",10.8113,10.8849,10.6863,10.7525,685800.0],["2003-10-16",10.7746,10.8849,10.701,10.7378,523100.0],["2003-10-17",10.7451,10.8408,10.6642,10.7966,547600.0],["2003-10-20",10.6789,10.7451,10.2303,10.2965,2187000.0],["2003-10-21",10.2965,10.3627,10.1641,10.2671,1151100.0],["2003-10-22",10.2965,10.3627,10.1494,10.223,1271700.0],["2003-10-23",10.2597,10.4289,10.1494,10.3112,913000.0],["2003-10-24",10.2965,10.3112,10.1641,10.2597,463200.0],["2003-10-27",10.3333,10.348,10.2597,10.2965,632500.0],["2003-10-28",10.3333,10.473,10.3186,10.4289,902100.0],["2003-10-29",10.4436,10.6642,10.3553,10.6201,1443000.0],["2003-10-30",10.6642,10.9805,10.6495,10.8407,1013800.0],["2003-10-31",10.8113,10.9437,10.7084,10.8775,381800.0],["2003-11-03",10.9511,11.157,10.7746,10.9069,578200.0],["2003-11-04",10.8334,10.9658,10.7378,10.9217,220400.0],["2003-11-05",10.9069,10.9805,10.7378,10.929,293800.0],["2003-11-06",11.0026,11.1202,10.8702,11.0467,262200.0],["2003-11-07",11.1055,11.1644,10.9584,11.032,249700.0],["2003-11-10",11.0393,11.0982,10.7746,10.7966,271900.0],["2003-11-11",10.804,10.9217,10.6789,10.7525,241500.0],["2003-11-12",10.7525,11.0173,10.7084,10.9805,340700.0],["2003-11-13",11.0099,11.1276,10.9217,11.054,302300.0],["2003-11-14",10.9952,11.2232,10.9952,11.1202,432100.0],["2003-11-17",10.9952,11.0393,10.8481,11.0393,463900.0],["2003-11-18",11.1938,11.3335,11.1055,11.2011,663300.0],["2003-11-19",11.1423,11.3262,11.0687,11.3115,502900.0],["2003-11-20",11.2379,11.3629,11.0687,11.1644,361800.0],["2003-11-21",11.1644,11.1644,11.0026,11.032,234400.0],["2003-11-24",11.0614,11.1791,11.0246,11.1791,304900.0],["2003-11-25",11.2011,11.3115,11.1202,11.2967,266700.0],["2003-11-26",11.2526,11.3115,11.1055,11.2158,132600.0],["2003-11-28",11.1423,11.2306,11.1055,11.1423,101100.0],["2003-12-01",11.2158,11.2967,11.1496,11.2453,318600.0],["2003-12-02",11.282,11.2894,11.157,11.2526,262800.0],["2003-12-03",11.2673,11.3335,11.2158,11.2967,268300.0],["2003-12-04",11.2894,11.5394,11.2747,11.5174,496700.0],["2003-12-05",11.4365,11.5321,11.3776,11.51,455100.0],["2003-12-08",11.5468,11.6939,11.4659,11.6424,264700.0],["2003-12-09",11.6939,11.8189,11.6792,11.7674,361400.0],["2003-12-10",11.7008,11.7896,11.6268,11.7304,297700.0],["2003-12-11",11.6638,12.0043,11.6638,12.0043,236800.0],["2003-12-12",11.9155,12.1153,11.8044,12.0561,199600.0],["2003-12-15",12.2115,12.2633,12.0191,12.0191,301400.0],["2003-12-16",12.0191,12.0709,11.9303,12.0413,314500.0],["2003-12-17",12.0635,12.1893,11.9081,12.1523,148900.0],["2003-12-18",12.1005,12.3891,12.0487,12.3373,332500.0],["2003-12-19",12.3447,12.4631,12.2263,12.4631,306900.0],["2003-12-22",12.5075,12.9516,12.4705,12.9146,787900.0],["2003-12-23",12.8776,13.0626,12.8554,13.0552,268100.0],["2003-12-24",12.9886,13.0256,12.8628,12.9368,82600.0],["2003-12-26",12.8998,13.0182,12.8776,12.9516,91800.0],["2003-12-29",12.959,13.1514,12.9516,13.1514,273400.0],["2003-12-30",13.0626,13.2846,12.9516,13.2846,320500.0],["2003-12-31",13.2624,13.2846,12.9442,12.9664,242700.0],["2004-01-02",13.0626,13.3216,13.0626,13.1958,220400.0],["2004-01-05",13.2476,13.3734,13.1366,13.3512,431800.0],["2004-01-06",13.2846,13.403,13.2328,13.2402,505300.0],["2004-01-07",13.2402,13.5067,13.2402,13.4326,174600.0],["2004-01-08",13.5067,13.5363,13.2846,13.4326,253700.0],["2004-01-09",13.3216,13.4696,13.1218,13.1366,281800.0],["2004-01-12",13.1218,13.329,13.0404,13.3068,263800.0],["2004-01-13",13.3216,13.5437,13.2772,13.4844,321000.0],["2004-01-14",13.4844,13.9359,13.4696,13.8989,566000.0],["2004-01-15",13.9507,14.0617,13.8175,13.9211,309700.0],["2004-01-16",13.8767,14.0395,13.8767,13.9507,128300.0],["2004-01-20",13.9507,14.0469,13.9359,14.0469,263400.0],["2004-01-21",14.0469,14.0469,13.8619,13.9285,308500.0],["2004-01-22",13.9285,14.0839,13.9211,14.0617,459900.0],["2004-01-23",14.0617,14.2245,14.0321,14.0839,334300.0],["2004-01-26",14.0617,14.0987,13.8989,14.0617,359400.0],["2004-01-27",14.0617,14.0987,14.0173,14.0617,279200.0],["2004-01-28",14.0617,14.0913,13.7509,13.8323,389500.0],["2004-01-29",13.8323,14.0913,13.6917,13.9137,383000.0],["2004-01-30",13.9137,13.9137,13.6547,13.6917,201300.0],["2004-02-02",13.6917,14.0617,13.6917,13.9877,464900.0],["2004-02-03",13.9507,13.9507,13.8175,13.9285,481600.0],["2004-02-04",13.8397,13.9803,13.5659,13.5733,347600.0],["2004-02-05",13.6547,13.8323,13.6399,13.8249,374200.0],["2004-02-06",13.7879,14.0617,13.7361,14.0247,218000.0],["2004-02-09",14.0617,14.0617,13.8323,13.9655,192600.0],["2004-02-10",13.8767,14.0543,13.8249,14.0543,215300.0],["2004-02-11",13.9729,14.1357,13.9433,14.1357,188700.0],["2004-02-12",14.0617,14.1209,13.9803,14.0247,259600.0],["2004-02-13",14.0765,14.1357,13.7805,13.8397,134400.0],["2004-02-17",13.8397,14.0543,13.8397,14.0099,109400.0],["2004-02-18",14.0469,14.1357,13.9951,14.0987,140300.0],["2004-02-19",14.0987,14.2615,14.0691,14.0765,349400.0],["2004-02-20",14.0987,14.1357,13.9137,14.0099,199200.0],["2004-02-23",14.0395,14.0395,13.8767,13.8767,222500.0],["2004-02-24",13.8767,13.8841,13.7287,13.7657,247300.0],["2004-02-25",13.7657,13.7731,13.5733,13.7509,446500.0],["2004-02-26",13.7657,13.8693,13.6917,13.7953,105500.0],["2004-02-27",13.7953,14.0765,13.7953,13.9507,354800.0],["2004-03-01",13.9581,14.1431,13.8767,14.1357,303600.0],["2004-03-02",14.1357,14.1505,14.0099,14.0691,193400.0],["2004-03-03",14.0247,14.0913,13.8767,14.0617,412200.0],["2004-03-04",14.0617,14.1209,13.8841,14.0691,255600.0],["2004-03-05",13.9877,14.4022,13.9285,14.1949,252700.0],["2004-03-08",14.2097,14.2911,14.0617,14.1727,415800.0],["2004-03-09",14.1505,14.2245,14.0395,14.1283,204600.0],["2004-03-10",14.1357,14.2245,14.0099,14.0617,558400.0],["2004-03-11",14.0245,14.27,13.965,13.9724,324200.0],["2004-03-12",13.9948,14.218,13.9948,14.218,252300.0],["2004-03-15",14.1733,14.2626,13.9501,14.0989,249800.0],["2004-03-16",14.084,14.2031,13.9576,14.0543,270900.0],["2004-03-17",14.0543,14.3965,14.0543,14.3444,156500.0],["2004-03-18",14.2477,14.3221,14.1361,14.2924,211300.0],["2004-03-19",14.2924,14.3593,14.1361,14.2477,205200.0],["2004-03-22",14.2477,14.2849,14.1733,14.218,257500.0],["2004-03-23",14.218,14.337,14.218,14.2477,197200.0],["2004-03-24",14.2105,14.2924,14.2105,14.2626,460200.0],["2004-03-25",14.2626,14.5677,14.2552,14.5156,218900.0],["2004-03-26",14.4486,14.7536,14.4263,14.709,288900.0],["2004-03-29",14.709,14.9024,14.709,14.8801,459400.0],["2004-03-30",14.8057,14.8652,14.709,14.7685,271200.0],["2004-03-31",14.8429,14.8429,14.5379,14.7685,293900.0],["2004-04-01",14.8057,14.8429,14.6569,14.7388,392700.0],["2004-04-02",14.7388,15.0884,14.7388,14.9471,343300.0],["2004-04-05",14.8801,14.9917,14.8132,14.9917,411700.0],["2004-04-06",14.9545,14.9917,14.7983,14.9396,240000.0],["2004-04-07",14.9396,15.0736,14.6941,14.9843,189100.0],["2004-04-08",15.0587,15.2,14.9322,15.1852,334700.0],["2004-04-12",15.1852,15.2968,15.1033,15.2001,155000.0],["2004-04-13",15.1628,15.1703,14.3593,14.6346,306000.0],["2004-04-14",14.5825,14.8429,14.4486,14.8429,276000.0],["2004-04-15",14.8057,14.9099,14.6644,14.7983,181500.0],["2004-04-16",14.7983,14.9843,14.6867,14.9024,171200.0],["2004-04-19",14.8801,15.0959,14.642,15.0289,193900.0],["2004-04-20",14.1808,14.3221,13.9352,14.1361,903800.0],["2004-04-21",14.1361,14.4337,14.0989,14.2477,503700.0],["2004-04-22",14.2477,14.3296,14.1212,14.2403,475700.0],["2004-04-23",14.2105,14.2328,14.0617,14.1956,238800.0],["2004-04-26",14.1212,14.3519,13.8906,13.9873,246400.0],["2004-04-27",13.9799,14.1659,13.898,13.9873,264000.0],["2004-04-28",13.9129,13.9129,13.5781,13.6972,270300.0],["2004-04-29",13.6525,13.8013,13.5037,13.5335,345700.0],["2004-04-30",13.8385,14.0171,13.4665,13.5409,565800.0],["2004-05-03",13.5037,13.6302,13.4516,13.593,441200.0],["2004-05-04",13.5484,13.9129,13.5409,13.7418,411600.0],["2004-05-05",13.6972,13.712,13.5707,13.593,418100.0],["2004-05-06",13.5037,13.5632,13.3549,13.4665,296400.0],["2004-05-07",13.407,13.526,13.3847,13.3921,286500.0],["2004-05-10",13.3177,13.3177,12.9457,13.1243,581700.0],["2004-05-11",13.0499,13.4516,13.0499,13.4144,299300.0],["2004-05-12",13.3921,13.5409,13.3177,13.4516,502500.0],["2004-05-13",13.4591,13.5409,13.2061,13.3549,221600.0],["2004-05-14",13.3475,13.4368,13.154,13.2359,254400.0],["2004-05-17",13.2061,13.2061,12.7969,12.8862,331200.0],["2004-05-18",12.9085,13.0201,12.7969,12.9234,231300.0],["2004-05-19",13.0201,13.1763,12.7374,12.8118,348800.0],["2004-05-20",12.7746,12.8341,12.5588,12.7448,260000.0],["2004-05-21",12.7969,12.916,12.6183,12.7895,124000.0],["2004-05-24",12.849,12.9829,12.6927,12.9308,245900.0],["2004-05-25",12.8341,13.1838,12.7969,13.0871,329500.0],["2004-05-26",13.2061,13.474,13.1763,13.3847,195100.0],["2004-05-27",13.4293,13.5632,13.2061,13.2805,128200.0],["2004-05-28",13.2805,13.3177,13.1466,13.2508,142400.0],["2004-06-01",13.2136,13.4591,13.1317,13.407,214800.0],["2004-06-02",13.407,13.5558,13.3921,13.4293,136400.0],["2004-06-03",13.3549,13.3921,13.0796,13.0796,135200.0],["2004-06-04",13.1689,13.5409,13.0796,13.3921,165300.0],["2004-06-07",13.4888,13.5781,13.3921,13.5335,134800.0],["2004-06-08",13.4665,13.5781,13.3624,13.526,157400.0],["2004-06-09",13.5781,13.7269,13.5186,13.526,138000.0],["2004-06-10",13.5781,13.7641,13.5112,13.5409,217500.0],["2004-06-14",13.5409,13.5708,13.2267,13.2342,136200.0],["2004-06-15",13.2417,13.6082,13.2417,13.4661,168900.0],["2004-06-16",13.4885,13.511,13.3314,13.3913,146600.0],["2004-06-17",13.294,13.4362,13.1444,13.2865,247100.0],["2004-06-18",13.324,13.4661,13.2492,13.2492,300400.0],["2004-06-21",13.2566,13.3614,13.092,13.2417,194200.0],["2004-06-22",13.1294,13.5409,13.1294,13.5259,299400.0],["2004-06-23",13.5409,13.5708,13.3913,13.4885,178600.0],["2004-06-24",13.5484,13.5933,13.4362,13.4362,114900.0],["2004-06-25",13.4362,13.6232,13.3838,13.4661,305800.0],["2004-06-28",13.5783,13.6905,13.4362,13.4736,174500.0],["2004-06-29",13.5858,13.8402,13.5634,13.6905,256700.0],["2004-06-30",13.7653,13.9225,13.6531,13.9225,198700.0],["2004-07-01",13.9224,13.9224,13.6531,13.6681,286100.0],["2004-07-02",13.6756,13.8701,13.6382,13.8402,226400.0],["2004-07-06",13.7279,13.7653,13.6307,13.7055,228600.0],["2004-07-07",13.7279,13.8102,13.6457,13.7429,161800.0],["2004-07-08",13.7429,13.8028,13.3763,13.4362,194200.0],["2004-07-09",13.5035,13.6307,13.324,13.5634,68800.0],["2004-07-12",13.5634,13.7653,13.4437,13.6456,196100.0],["2004-07-13",13.6008,13.9599,13.6008,13.915,159500.0],["2004-07-14",13.8776,14.0272,13.8028,13.9374,187400.0],["2004-07-15",13.8776,14.102,13.7504,13.7878,247900.0],["2004-07-16",13.7878,13.8551,13.6382,13.8102,198600.0],["2004-07-19",13.7728,13.7953,13.6157,13.6681,132300.0],["2004-07-20",13.6905,14.102,13.6531,14.102,153200.0],["2004-07-21",14.102,14.2142,13.5933,13.5933,204400.0],["2004-07-22",13.526,13.6905,13.324,13.4736,223500.0],["2004-07-23",13.4661,13.526,13.2267,13.294,156900.0],["2004-07-26",13.3015,13.4736,13.0322,13.1968,204600.0],["2004-07-27",13.1893,13.6606,13.1594,13.3015,349800.0],["2004-07-28",13.2417,13.2491,12.6432,13.0247,446600.0],["2004-07-29",13.0995,13.1295,12.6881,12.8975,192300.0],["2004-07-30",12.8526,12.9723,12.718,12.7255,169300.0],["2004-08-02",12.5684,12.9424,12.4936,12.8975,211800.0],["2004-08-03",12.905,12.92,12.4936,12.501,144100.0],["2004-08-04",12.501,12.8227,12.3739,12.8003,245500.0],["2004-08-05",12.7629,12.8526,12.2542,12.2616,173000.0],["2004-08-06",12.1569,12.1644,11.7828,11.9399,236500.0],["2004-08-09",11.8951,12.1719,11.8951,12.127,206800.0],["2004-08-10",12.2018,12.4262,12.2018,12.3813,177300.0],["2004-08-11",12.329,12.5534,11.9474,12.4711,292100.0],["2004-08-12",12.3963,12.3963,12.0222,12.0222,120200.0],["2004-08-13",12.0596,12.1943,11.91,11.9699,121200.0],["2004-08-16",12.0073,12.4038,11.9923,12.3514,105600.0],["2004-08-17",12.3514,12.6282,12.314,12.6282,271800.0],["2004-08-18",12.516,12.8676,12.4187,12.8676,130600.0],["2004-08-19",12.8526,12.9275,12.6282,12.7329,185900.0],["2004-08-20",12.7928,13.092,12.7853,13.0247,111800.0],["2004-08-23",12.9948,13.2641,12.8676,13.1369,237100.0],["2004-08-24",13.2417,13.4287,13.2043,13.4287,243300.0],["2004-08-25",13.4511,13.4885,13.2267,13.4511,140300.0],["2004-08-26",13.5259,13.9075,13.511,13.8476,336500.0],["2004-08-27",13.8028,13.9449,13.7953,13.915,392300.0],["2004-08-30",13.8626,13.9449,13.7279,13.8402,162100.0],["2004-08-31",13.8402,13.8776,13.6082,13.698,145200.0],["2004-09-01",13.7728,14.0272,13.6531,13.8701,174200.0],["2004-09-02",13.7953,14.2142,13.6831,14.2142,191700.0],["2004-09-03",14.2142,14.2142,13.9225,13.9449,118600.0],["2004-09-07",14.0347,14.2516,13.9524,14.102,143600.0],["2004-09-08",14.0646,14.1469,13.8177,13.8402,154300.0],["2004-09-09",13.9225,14.0197,13.7279,13.9748,215700.0],["2004-09-10",13.9823,14.0347,13.7803,14.0197,191500.0],["2004-09-13",13.9821,14.0949,13.8768,13.9445,141800.0],["2004-09-14",13.9595,13.9671,13.7941,13.9595,103100.0],["2004-09-15",13.9144,13.9144,13.6136,13.6512,134600.0],["2004-09-16",13.6136,13.9595,13.6136,13.8016,137100.0],["2004-09-17",13.8768,13.952,13.6813,13.8843,269700.0],["2004-09-20",13.8392,13.8542,13.7264,13.7414,129700.0],["2004-09-21",13.8091,14.0648,13.779,13.9746,168100.0],["2004-09-22",13.8242,13.8392,13.4631,13.6662,249400.0],["2004-09-23",13.6662,13.779,13.5835,13.6286,102100.0],["2004-09-24",13.7189,13.8542,13.606,13.6587,107200.0],["2004-09-27",13.5835,13.6211,13.3729,13.4932,120300.0],["2004-09-28",13.5383,13.7489,13.3578,13.5684,163700.0],["2004-09-29",13.606,13.7941,13.5308,13.6888,167600.0],["2004-09-30",13.6136,14.1024,13.5383,13.9746,221500.0],["2004-10-01",13.9746,14.3958,13.9746,14.298,396400.0],["2004-10-04",14.298,14.4108,14.125,14.4108,218200.0],["2004-10-05",14.4108,14.4183,14.2153,14.3657,252200.0],["2004-10-06",14.2905,14.4259,14.2002,14.4259,153000.0],["2004-10-07",14.3657,14.3657,14.0423,14.0799,194500.0],["2004-10-08",14.0272,14.0799,13.8016,13.8242,131400.0],["2004-10-11",13.8317,13.9144,13.6512,13.7414,135000.0],["2004-10-12",13.6662,13.7715,13.5383,13.7113,95200.0],["2004-10-13",13.7865,13.8392,13.4105,13.433,162500.0],["2004-10-14",13.3879,13.4105,13.2074,13.2525,137700.0],["2004-10-15",13.2375,13.7038,13.2149,13.5684,127300.0],["2004-10-18",13.5383,13.5459,13.23,13.5233,151000.0],["2004-10-19",13.5233,13.8392,13.3804,13.5383,169400.0],["2004-10-20",13.5007,13.6211,13.2977,13.6211,163000.0],["2004-10-21",13.6211,13.764,13.3503,13.7414,116700.0],["2004-10-22",13.6512,13.764,13.2149,13.23,159500.0],["2004-10-25",13.057,13.418,12.9818,13.2902,327700.0],["2004-10-26",13.2826,13.2901,12.4327,12.6283,825400.0],["2004-10-27",12.7035,12.8464,12.4102,12.6659,360100.0],["2004-10-28",12.6659,12.7561,12.6057,12.7035,266200.0],["2004-10-29",12.6358,12.6734,12.4026,12.5004,445200.0],["2004-11-01",12.5004,12.5004,12.0416,12.3725,453200.0],["2004-11-02",12.3801,12.4778,12.1168,12.2597,400000.0],["2004-11-03",12.4478,12.5305,12.2522,12.365,388400.0],["2004-11-04",12.3349,12.6132,12.3274,12.5756,406600.0],["2004-11-05",12.5154,12.9742,12.5154,12.884,247000.0],["2004-11-08",12.8088,12.9517,12.6809,12.7636,183100.0],["2004-11-09",12.6884,12.8464,12.5305,12.7561,182000.0],["2004-11-10",12.6057,12.9592,12.6057,12.8163,118100.0],["2004-11-11",12.8915,13.0645,12.8464,13.0495,128900.0],["2004-11-12",12.9893,13.1096,12.899,13.0795,121400.0],["2004-11-15",12.9968,12.9968,12.7937,12.9968,157400.0],["2004-11-16",12.9366,12.9442,12.6584,12.6809,176100.0],["2004-11-17",12.8539,13.0344,12.7561,12.884,197300.0],["2004-11-18",12.8088,13.1397,12.8088,13.057,134300.0],["2004-11-19",12.9366,13.0119,12.6584,12.6659,147100.0],["2004-11-22",12.7411,13.0194,12.7035,13.0194,133700.0],["2004-11-23",12.8765,13.0344,12.6584,12.9066,201000.0],["2004-11-24",12.8313,13.0946,12.8313,13.0645,149300.0],["2004-11-26",13.1397,13.3578,13.0871,13.3578,86400.0],["2004-11-29",13.433,13.433,12.9968,13.2525,231800.0],["2004-11-30",13.1848,13.3353,12.9141,12.9366,272900.0],["2004-12-01",13.072,13.403,13.072,13.2375,319700.0],["2004-12-02",13.0495,13.3428,13.0344,13.2149,150800.0],["2004-12-03",13.0795,13.3503,12.9667,13.072,276700.0],["2004-12-06",13.072,13.072,12.8915,13.0495,250800.0],["2004-12-07",13.0495,13.0495,12.8389,12.8389,240900.0],["2004-12-08",12.7862,12.9968,12.6358,12.7636,388100.0],["2004-12-09",12.7712,12.9442,12.6734,12.8464,186000.0],["2004-12-10",12.8464,12.8689,12.6809,12.7787,153400.0],["2004-12-13",12.7787,13.0208,12.756,12.9981,258600.0],["2004-12-14",12.8468,13.0284,12.6803,12.7106,369800.0],["2004-12-15",12.6728,13.0586,12.4458,13.0586,403800.0],["2004-12-16",13.0586,13.2856,12.8619,13.2553,356700.0],["2004-12-17",13.1418,13.2856,13.0965,13.1116,237000.0],["2004-12-20",13.1116,13.3083,13.1116,13.2478,214500.0],["2004-12-21",13.3159,13.3764,13.1494,13.3007,181900.0],["2004-12-22",13.2251,13.384,13.2175,13.3007,222200.0],["2004-12-23",13.3234,13.3461,13.2175,13.2705,165800.0],["2004-12-27",13.3461,13.3461,13.1419,13.2402,117600.0],["2004-12-28",13.2402,13.4142,13.1494,13.4142,216900.0],["2004-12-29",13.3915,13.4218,13.2553,13.3461,118800.0],["2004-12-30",13.4142,13.4672,13.2856,13.3764,122600.0],["2004-12-31",13.3159,13.4293,13.2024,13.3613,181600.0],["2005-01-03",13.4294,13.4823,13.0889,13.1494,288600.0],["2005-01-04",13.2251,13.278,13.0132,13.0662,403200.0],["2005-01-05",12.9905,13.1948,12.8014,13.0511,370400.0],["2005-01-06",13.1267,13.1267,12.809,12.8619,297000.0],["2005-01-07",12.8997,12.8997,12.6274,12.6425,258800.0],["2005-01-10",12.7182,12.8846,12.6349,12.703,181900.0],["2005-01-11",12.6955,12.9754,12.6349,12.9754,368500.0],["2005-01-12",12.9754,13.1797,12.8922,13.0889,299900.0],["2005-01-13",13.1116,13.1116,12.7938,12.877,325100.0],["2005-01-14",12.9527,13.0662,12.8014,13.0662,195000.0],["2005-01-18",12.9149,13.2932,12.8165,13.2629,277400.0],["2005-01-19",13.2705,13.5277,13.1797,13.2402,383200.0],["2005-01-20",13.1645,13.1721,12.8468,12.9678,313200.0],["2005-01-21",12.9678,12.9678,12.7484,12.809,160100.0],["2005-01-24",12.8619,13.0132,12.7106,12.7409,194100.0],["2005-01-25",12.8619,13.1267,12.703,12.756,222900.0],["2005-01-26",12.9451,12.9754,12.6728,12.8543,282800.0],["2005-01-27",12.7863,12.8619,12.6879,12.7106,179900.0],["2005-01-28",12.7106,12.7409,12.4609,12.4836,447900.0],["2005-01-31",12.5971,12.7409,12.4988,12.5063,236600.0],["2005-02-01",12.5895,12.6803,12.4155,12.4836,389400.0],["2005-02-02",12.4231,12.5593,12.3777,12.4761,328100.0],["2005-02-03",12.4761,12.4761,12.2718,12.3323,266000.0],["2005-02-04",12.3323,12.4004,12.2945,12.3247,347500.0],["2005-02-07",12.2491,12.6274,12.2415,12.6274,393500.0],["2005-02-08",12.6274,12.809,12.5063,12.5593,211500.0],["2005-02-09",12.5593,12.7106,12.2264,12.2642,306600.0],["2005-02-10",12.2945,12.3626,12.1129,12.181,354700.0],["2005-02-11",12.181,12.3474,12.1053,12.302,257800.0],["2005-02-14",12.1432,12.302,11.5001,11.6514,768000.0],["2005-02-15",11.6514,11.7119,10.9856,11.0461,1002700.0],["2005-02-16",11.0461,11.8784,11.0461,11.5909,956400.0],["2005-02-17",11.4244,11.432,10.9326,11.0159,825800.0],["2005-02-18",11.2126,11.379,11.1596,11.2428,802000.0],["2005-02-22",11.1974,11.4774,11.1596,11.3109,838400.0],["2005-02-23",11.3488,11.6211,11.3412,11.5076,504400.0],["2005-02-24",11.4622,11.5228,11.4168,11.4925,551300.0],["2005-02-25",11.4925,11.7195,11.4698,11.6817,293900.0],["2005-02-28",11.5757,11.9238,11.5379,11.9086,423800.0],["2005-03-01",11.954,12.1507,11.8027,12.1507,416500.0],["2005-03-02",12.0751,12.2718,11.9086,12.234,449100.0],["2005-03-03",12.234,12.2945,11.9616,12.0145,280900.0],["2005-03-04",12.0902,12.2567,11.9162,12.234,264700.0],["2005-03-07",12.181,12.2566,12.0372,12.0372,169300.0],["2005-03-08",11.9616,12.2037,11.954,11.9918,194200.0],["2005-03-09",11.9162,11.9918,11.6741,11.8178,275300.0],["2005-03-10",11.8935,11.9389,11.7573,11.8027,228200.0],["2005-03-11",11.8027,11.9546,11.6812,11.8179,343000.0],["2005-03-14",11.8559,12.0306,11.7495,11.9014,361800.0],["2005-03-15",11.909,11.9242,11.5976,11.7647,391000.0],["2005-03-16",11.6888,11.7723,11.5445,11.6052,196600.0],["2005-03-17",11.6052,11.6508,11.4913,11.5976,168500.0],["2005-03-18",11.6584,11.6964,11.4761,11.628,395100.0],["2005-03-21",11.628,12.1217,11.5824,11.9242,394700.0],["2005-03-22",11.9242,12.0078,11.6508,11.7268,217400.0],["2005-03-23",11.7267,11.7343,11.6128,11.628,176200.0],["2005-03-24",11.6356,11.7723,11.628,11.628,167100.0],["2005-03-28",11.6204,11.7495,11.5597,11.5824,152000.0],["2005-03-29",11.5824,11.6432,11.4989,11.5141,227100.0],["2005-03-30",11.5217,11.6204,11.4685,11.5749,216400.0],["2005-03-31",11.5445,11.6432,11.4457,11.5217,241600.0],["2005-04-01",11.5824,11.6964,11.3622,11.4837,479600.0],["2005-04-04",11.4837,11.5445,11.4229,11.5141,345400.0],["2005-04-05",11.5065,11.5748,11.3926,11.4305,219900.0],["2005-04-06",11.3926,11.6204,11.3926,11.4229,254900.0],["2005-04-07",11.4154,11.6052,11.3926,11.4761,142800.0],["2005-04-08",11.4381,11.4837,11.3546,11.4533,259000.0],["2005-04-11",11.4305,11.4533,11.3926,11.3926,302000.0],["2005-04-12",11.3546,11.6052,11.3546,11.4533,380300.0],["2005-04-13",11.4078,11.4609,11.309,11.3394,260900.0],["2005-04-14",11.2938,11.3926,11.1116,11.1647,384800.0],["2005-04-15",11.1647,11.1723,10.6483,10.6786,306600.0],["2005-04-18",10.6331,11.4533,10.6331,11.3774,476000.0],["2005-04-19",11.6204,11.6204,10.9748,11.1343,369800.0],["2005-04-20",11.1267,11.1875,10.9141,10.9141,224800.0],["2005-04-21",11.028,11.2862,11.0128,11.2635,180300.0],["2005-04-22",11.2407,11.2407,10.8533,10.9369,224600.0],["2005-04-25",10.99,11.0508,10.8153,10.8609,161500.0],["2005-04-26",10.8229,10.8989,10.6331,10.6331,278300.0],["2005-04-27",10.6483,10.8913,10.6255,10.8305,221500.0],["2005-04-28",10.785,10.8305,10.6331,10.6634,209500.0],["2005-04-29",10.6634,10.7394,10.6027,10.6558,209500.0],["2005-05-02",10.6938,10.8609,10.5571,10.7698,140100.0],["2005-05-03",10.6938,10.8989,10.5495,10.6179,182300.0],["2005-05-04",10.5343,10.7926,10.5343,10.7698,184300.0],["2005-05-05",10.709,10.8457,10.6103,10.8381,191400.0],["2005-05-06",10.709,10.99,10.5723,10.9141,771500.0],["2005-05-09",10.9748,11.2255,10.9369,11.2103,233300.0],["2005-05-10",11.2103,11.2103,10.6483,10.6483,388200.0],["2005-05-11",10.6558,10.747,10.4812,10.7014,257200.0],["2005-05-12",10.7242,10.8761,10.6103,10.6483,179100.0],["2005-05-13",10.7014,10.7698,10.5571,10.6634,168900.0],["2005-05-16",10.6786,11.3774,10.6786,11.3774,356800.0],["2005-05-17",11.2027,11.4989,11.1571,11.4002,456900.0],["2005-05-18",11.4685,11.6888,11.4381,11.6432,298900.0],["2005-05-19",11.5976,11.5976,11.3774,11.5065,263700.0],["2005-05-20",11.5141,11.6432,11.4685,11.5445,204000.0],["2005-05-23",11.5445,11.6888,11.5293,11.628,220200.0],["2005-05-24",11.5065,11.6584,11.4305,11.6584,157900.0],["2005-05-25",11.628,11.8103,11.4685,11.6584,389400.0],["2005-05-26",11.6432,11.9546,11.6432,11.9166,186500.0],["2005-05-27",11.8862,11.9166,11.6964,11.6964,130800.0],["2005-05-31",11.6432,12.023,11.6432,11.8711,223800.0],["2005-06-01",11.8787,12.2204,11.8787,12.0989,248000.0],["2005-06-02",12.0533,12.3344,12.0533,12.3268,267800.0],["2005-06-03",12.304,12.3799,12.2052,12.3268,277600.0],["2005-06-06",12.3268,12.3799,12.0533,12.0989,198400.0],["2005-06-07",12.1293,12.4559,12.0381,12.0533,202000.0],["2005-06-08",12.0382,12.2888,11.9774,11.9774,126300.0],["2005-06-09",12.0381,12.2584,11.909,12.2432,110300.0],["2005-06-10",12.3192,12.342,12.1065,12.1369,146900.0],["2005-06-13",12.1445,12.2741,12.0378,12.1674,162700.0],["2005-06-14",12.1216,12.3199,12.1216,12.3199,141000.0],["2005-06-15",12.2741,12.3503,11.9692,12.2131,280000.0],["2005-06-16",12.2665,12.4571,12.2665,12.3885,151400.0],["2005-06-17",12.4647,12.5791,12.2665,12.3808,396100.0],["2005-06-20",12.2741,12.3885,12.053,12.1979,250000.0],["2005-06-21",12.1979,12.3427,12.1598,12.2436,106200.0],["2005-06-22",12.2894,12.3122,11.9692,12.0911,400100.0],["2005-06-23",12.0988,12.1979,11.8701,11.8777,192900.0],["2005-06-24",11.9539,11.9539,11.5346,11.588,246500.0],["2005-06-27",11.4965,11.6261,11.4508,11.6185,268700.0],["2005-06-28",11.6947,11.9997,11.6337,11.9997,219600.0],["2005-06-29",12.0073,12.2512,11.9692,12.2512,166900.0],["2005-06-30",12.2665,12.3122,11.8929,11.8929,165200.0],["2005-07-01",11.8396,12.0378,11.8396,12.0225,220300.0],["2005-07-05",12.0225,12.3427,12.0149,12.3427,238500.0],["2005-07-06",12.3503,12.3808,12.0911,12.1826,351600.0],["2005-07-07",12.0454,12.1674,11.8548,12.0073,124000.0],["2005-07-08",12.0454,12.3732,11.992,12.3122,176200.0],["2005-07-11",12.2741,12.3885,12.236,12.2741,208100.0],["2005-07-12",12.1979,12.3122,12.1674,12.1979,260000.0],["2005-07-13",12.1445,12.2894,12.114,12.2055,254600.0],["2005-07-14",12.2055,12.2284,12.0988,12.1216,224600.0],["2005-07-15",12.1293,12.2207,12.0606,12.1216,164200.0],["2005-07-18",12.0454,12.175,12.0073,12.0378,184400.0],["2005-07-19",12.1674,12.5486,12.1598,12.4495,247200.0],["2005-07-20",12.358,12.8993,12.358,12.8459,259500.0],["2005-07-21",12.884,12.9374,12.5791,12.6172,195500.0],["2005-07-22",12.5714,12.9221,12.5714,12.884,140000.0],["2005-07-25",12.823,12.9831,12.762,12.762,196400.0],["2005-07-26",12.8688,13.1127,12.8459,12.884,318500.0],["2005-07-27",12.9297,12.9526,12.8154,12.8688,156100.0],["2005-07-28",12.9221,13.3414,12.884,13.1508,276300.0],["2005-07-29",13.1508,13.3719,13.1203,13.3414,395900.0],["2005-08-01",13.3109,13.4786,13.1508,13.2194,248000.0],["2005-08-02",13.2423,13.4634,13.2042,13.3948,165200.0],["2005-08-03",13.4024,13.5091,13.1661,13.4329,136600.0],["2005-08-04",13.3567,13.4177,12.9984,13.2347,198000.0],["2005-08-05",13.3414,13.5396,13.1508,13.4786,382900.0],["2005-08-08",13.4863,13.6845,13.2804,13.3567,310800.0],["2005-08-09",13.3643,13.4329,13.1889,13.1966,199600.0],["2005-08-10",13.3414,13.6387,13.1051,13.2881,373500.0],["2005-08-11",13.2652,13.4482,13.1356,13.2271,142700.0],["2005-08-12",13.1508,13.2118,12.8001,13.1051,247400.0],["2005-08-15",13.1356,13.1889,12.8764,13.1585,222900.0],["2005-08-16",13.1203,13.1203,12.884,12.9221,196300.0],["2005-08-17",12.9221,13.2042,12.7849,13.0365,103600.0],["2005-08-18",12.9602,13.1813,12.8459,13.0365,262800.0],["2005-08-19",13.0441,13.2194,12.9831,13.067,148800.0],["2005-08-22",13.0898,13.2499,13.0212,13.2194,138400.0],["2005-08-23",13.1889,13.2271,12.9374,13.006,157700.0],["2005-08-24",13.0212,13.1356,12.8078,12.8383,205900.0],["2005-08-25",12.8383,13.1737,12.8383,13.0212,128000.0],["2005-08-26",13.0212,13.0517,12.7315,12.9907,124300.0],["2005-08-29",12.9145,12.9679,12.7544,12.9526,154400.0],["2005-08-30",12.9526,13.0365,12.6477,12.9755,164800.0],["2005-08-31",12.9602,13.0365,12.8535,13.0365,210500.0],["2005-09-01",13.0365,13.4024,12.9907,13.2423,234500.0],["2005-09-02",13.349,13.349,12.9374,12.9679,111600.0],["2005-09-06",13.0975,13.532,13.0517,13.3643,200700.0],["2005-09-07",13.2652,13.4558,13.1966,13.4329,138400.0],["2005-09-08",13.2957,13.3033,13.0441,13.1661,99800.0],["2005-09-09",13.2423,13.4786,13.1889,13.4786,112500.0],["2005-09-12",13.41,13.5244,13.2957,13.4329,161400.0],["2005-09-13",13.3564,13.5094,13.1881,13.3258,130000.0],["2005-09-14",13.3717,13.4712,13.0963,13.1805,148700.0],["2005-09-15",13.2264,13.3564,13.0122,13.1116,90500.0],["2005-09-16",13.1728,13.4253,13.1728,13.2799,454100.0],["2005-09-19",13.2799,13.3029,12.9969,13.0275,116000.0],["2005-09-20",13.1269,13.4406,12.9739,12.9739,262400.0],["2005-09-21",12.8821,13.1805,12.6832,13.0581,214500.0],["2005-09-22",13.0504,13.1346,12.8974,13.0198,143100.0],["2005-09-23",12.622,13.2876,12.622,13.2111,236800.0],["2005-09-26",13.2876,13.3258,12.7903,12.8362,170400.0],["2005-09-27",12.8362,13.3411,12.8133,13.1499,295700.0],["2005-09-28",13.0504,13.1575,12.6909,12.6985,425700.0],["2005-09-29",12.7368,13.0198,12.5379,13.0198,215300.0],["2005-09-30",13.0198,13.1193,12.951,13.0734,180200.0],["2005-10-03",13.0275,13.1193,12.9586,13.081,222300.0],["2005-10-04",13.081,13.081,12.8898,12.9433,249600.0],["2005-10-05",12.8745,12.8898,12.5149,12.5149,216800.0],["2005-10-06",12.5302,12.7138,12.3543,12.5455,195400.0],["2005-10-07",12.5761,12.6679,12.469,12.5761,103900.0],["2005-10-10",12.5838,12.5838,12.2701,12.3466,178800.0],["2005-10-11",12.3466,12.3466,11.7117,11.727,340100.0],["2005-10-12",11.7423,11.9565,11.597,11.8647,279000.0],["2005-10-13",11.8188,12.0866,11.7806,12.0101,222300.0],["2005-10-14",12.0101,12.1554,11.8647,12.1019,206900.0],["2005-10-17",12.1325,12.3237,11.9795,12.3237,212700.0],["2005-10-18",12.3925,12.5455,12.2166,12.4308,295600.0],["2005-10-19",12.4461,12.6526,12.1172,12.6526,220900.0],["2005-10-20",12.5379,12.6603,12.1707,12.3925,179300.0],["2005-10-21",12.4002,12.6297,12.316,12.3543,149400.0],["2005-10-24",12.3925,12.6832,12.3925,12.6679,136300.0],["2005-10-25",12.5685,12.6985,12.2396,12.4767,173900.0],["2005-10-26",12.3849,12.622,12.3543,12.4843,164300.0],["2005-10-27",12.4155,12.5532,12.1937,12.2625,145200.0],["2005-10-28",12.469,12.5149,12.056,12.316,238200.0],["2005-10-31",12.4308,12.622,12.3849,12.4078,258500.0],["2005-11-01",12.3084,12.4308,12.1095,12.2931,216500.0],["2005-11-02",12.2549,12.5532,12.2549,12.5455,251200.0],["2005-11-03",12.5532,12.6603,12.4461,12.4614,311200.0],["2005-11-04",12.4308,12.5455,12.339,12.4614,100800.0],["2005-11-07",12.5685,12.6144,12.3619,12.4308,185200.0],["2005-11-08",12.3237,12.4155,12.1784,12.4002,172400.0],["2005-11-09",12.3619,12.5532,12.2549,12.4537,145700.0],["2005-11-10",12.4384,12.4843,12.1631,12.3849,191400.0],["2005-11-11",12.3007,12.5073,12.2931,12.4384,96500.0],["2005-11-14",12.4996,12.4996,12.1937,12.3314,126400.0],["2005-11-15",12.2625,12.3237,12.033,12.1401,177300.0],["2005-11-16",12.1019,12.1707,11.8877,12.0789,129700.0],["2005-11-17",12.1095,12.3084,12.0407,12.2319,155600.0],["2005-11-18",12.2319,12.3543,12.1248,12.2396,165500.0],["2005-11-21",12.3161,12.3773,12.1707,12.3314,191000.0],["2005-11-22",12.2549,12.3161,12.1172,12.2396,232600.0],["2005-11-23",12.1707,12.2854,12.1248,12.2548,241400.0],["2005-11-25",12.2548,12.3007,12.0483,12.2778,60400.0],["2005-11-28",12.2396,12.316,11.9642,11.9642,173000.0],["2005-11-29",11.9718,12.2013,11.9336,12.0942,171200.0],["2005-11-30",12.1248,12.5226,12.1172,12.4996,394600.0],["2005-12-01",12.5379,12.622,12.4461,12.5455,203600.0],["2005-12-02",12.5455,12.5455,12.0177,12.1325,219100.0],["2005-12-05",12.1172,12.1707,11.7806,12.1172,235900.0],["2005-12-06",12.7215,12.7215,11.8953,11.8953,307400.0],["2005-12-07",11.8953,12.1477,11.8112,12.0024,578700.0],["2005-12-08",12.0024,12.2013,11.903,11.9795,167600.0],["2005-12-09",11.9642,12.1937,11.9642,12.1631,133300.0],["2005-12-12",12.1401,12.1784,11.9489,11.9718,139100.0],["2005-12-13",12.0179,12.2636,11.9641,12.1331,153300.0],["2005-12-14",12.1331,12.279,12.064,12.1408,145700.0],["2005-12-15",12.0563,12.0793,11.7645,11.8413,188000.0],["2005-12-16",11.8413,11.872,11.7184,11.7568,551300.0],["2005-12-19",11.7107,11.7798,11.5111,11.5418,265600.0],["2005-12-20",11.4957,11.6262,11.3652,11.5034,293300.0],["2005-12-21",11.4573,11.6109,11.4419,11.5418,268100.0],["2005-12-22",11.5418,11.6646,11.5187,11.6263,192900.0],["2005-12-23",11.68,11.8029,11.6416,11.7798,132600.0],["2005-12-27",11.7798,11.8336,11.4343,11.465,186500.0],["2005-12-28",11.488,11.7184,11.4036,11.6877,182600.0],["2005-12-29",11.7568,11.7645,11.6339,11.7184,233500.0],["2005-12-30",11.6186,11.6493,11.4957,11.5264,203700.0],["2006-01-03",11.5571,11.703,11.3268,11.6109,349300.0],["2006-01-04",11.6109,11.8336,11.5955,11.7568,199500.0],["2006-01-05",11.7722,11.8336,11.7107,11.7645,131800.0],["2006-01-06",11.8413,11.8566,11.5955,11.7798,140500.0],["2006-01-09",11.8413,12.0332,11.8259,11.9565,127000.0],["2006-01-10",11.8643,12.0102,11.7722,11.9948,207700.0],["2006-01-11",11.9948,12.11,11.8413,12.11,243900.0],["2006-01-12",12.0486,12.0947,11.9334,12.0256,149700.0],["2006-01-13",12.0256,12.302,11.9488,12.2483,302500.0],["2006-01-17",12.1254,12.2022,12.0179,12.1715,230200.0],["2006-01-18",12.1715,12.3942,12.1638,12.3865,224600.0],["2006-01-19",12.3481,12.8242,12.2099,12.7704,386100.0],["2006-01-20",12.8472,12.8472,12.5708,12.6706,321900.0],["2006-01-23",12.6937,12.8319,12.6399,12.8012,261700.0],["2006-01-24",12.8472,13.2389,12.8088,13.0546,295900.0],["2006-01-25",13.0623,13.0623,12.7704,12.9701,163600.0],["2006-01-26",13.0469,13.1314,12.901,13.1237,145200.0],["2006-01-27",13.1237,13.3464,13.1083,13.3387,134500.0],["2006-01-30",13.3233,13.4846,13.2926,13.3848,134400.0],["2006-01-31",13.3003,13.6151,13.2005,13.6151,187500.0],["2006-02-01",13.5153,13.8762,13.4539,13.8455,287200.0],["2006-02-02",13.8148,13.8993,13.3541,13.3925,365400.0],["2006-02-03",13.2773,13.715,13.2773,13.5614,135000.0],["2006-02-06",13.5076,13.5921,13.3233,13.5307,153800.0],["2006-02-07",13.5384,13.5768,13.0853,13.1621,227200.0],["2006-02-08",13.1314,13.2619,13.0085,13.1851,214300.0],["2006-02-09",13.2542,13.3771,13.1851,13.2082,133400.0],["2006-02-10",13.1467,13.3233,13.0085,13.3157,119000.0],["2006-02-13",13.2389,13.2619,13.0315,13.2389,157800.0],["2006-02-14",13.2465,13.7918,13.139,13.523,181100.0],["2006-02-15",13.523,13.7764,13.4539,13.7534,247300.0],["2006-02-16",13.7534,13.7534,13.4692,13.6689,152300.0],["2006-02-17",13.6689,13.6689,13.308,13.4232,263700.0],["2006-02-21",13.5153,14.1757,13.4616,14.145,1023500.0],["2006-02-22",14.1911,14.4906,13.93,14.3216,511900.0],["2006-02-23",14.2448,14.2448,13.9607,13.9761,558000.0],["2006-02-24",13.8609,14.5136,13.7227,14.4675,838000.0],["2006-02-27",14.5059,14.5674,14.1604,14.2064,357700.0],["2006-02-28",14.168,14.168,13.7457,13.7534,293400.0],["2006-03-01",13.7918,14.3831,13.7918,14.337,258000.0],["2006-03-02",14.2525,14.2602,13.8225,14.0298,248200.0],["2006-03-03",13.9607,13.9684,13.6919,13.7073,225800.0],["2006-03-06",13.5307,13.7534,13.4769,13.6228,383000.0],["2006-03-07",13.4462,13.715,13.4462,13.6305,317400.0],["2006-03-08",13.6305,13.7764,13.4769,13.6919,181700.0],["2006-03-09",13.715,13.738,13.3541,13.3925,163100.0],["2006-03-10",13.4155,13.6382,13.3541,13.6151,153100.0],["2006-03-13",13.7153,13.8232,13.4688,13.4919,161800.0],["2006-03-14",13.4996,13.7461,13.2915,13.7461,231300.0],["2006-03-15",13.6999,14.0929,13.6383,14.0466,224400.0],["2006-03-16",14.1314,14.1314,13.8001,13.9465,443500.0],["2006-03-17",13.9542,14.1853,13.8078,14.1083,710000.0],["2006-03-20",14.0544,14.1391,13.8386,14.0081,173700.0],["2006-03-21",13.9696,13.9696,13.5612,13.5766,238800.0],["2006-03-22",13.5997,14.0929,13.592,14.0389,186600.0],["2006-03-23",13.9619,14.1006,13.8694,14.1006,110600.0],["2006-03-24",14.1314,14.2085,13.9927,14.1006,108700.0],["2006-03-27",14.2007,14.3471,14.1776,14.3009,138800.0],["2006-03-28",14.2316,14.4088,14.1237,14.1622,153500.0],["2006-03-29",14.2239,14.5706,14.1699,14.4936,221700.0],["2006-03-30",14.6322,14.6862,14.4011,14.4781,381300.0],["2006-03-31",14.6168,14.6168,14.116,14.2547,214600.0],["2006-04-03",14.2239,14.4242,14.0621,14.116,146000.0],["2006-04-04",14.0852,14.6091,14.0621,14.4781,219100.0],["2006-04-05",14.509,14.5398,14.2778,14.4242,234200.0],["2006-04-06",14.4473,14.4627,14.1314,14.247,130900.0],["2006-04-07",14.4011,14.4858,14.0852,14.1622,163500.0],["2006-04-10",14.0698,14.3626,14.0466,14.2007,175300.0],["2006-04-11",14.3009,14.3317,13.985,14.0081,137100.0],["2006-04-12",14.0004,14.5244,14.0004,14.5244,199900.0],["2006-04-13",14.4319,14.4319,14.2162,14.2547,157700.0],["2006-04-17",14.3317,14.3394,14.116,14.2547,110000.0],["2006-04-18",14.3317,14.848,14.2855,14.848,240300.0],["2006-04-19",14.8711,14.9713,14.7478,14.9096,166400.0],["2006-04-20",14.9327,14.9944,14.7247,14.848,127800.0],["2006-04-21",15.0868,15.2178,14.7555,14.8634,200300.0],["2006-04-24",14.7555,14.8557,14.6091,14.6554,139100.0],["2006-04-25",14.6554,14.7555,14.5398,14.6785,176800.0],["2006-04-26",14.8018,14.8326,14.5629,14.6399,343200.0],["2006-04-27",14.4858,14.925,14.4627,14.6476,284900.0],["2006-04-28",14.5706,14.7401,14.3009,14.4319,365800.0],["2006-05-01",14.509,14.6322,14.1699,14.2085,261500.0],["2006-05-02",14.2085,14.7401,14.1776,14.7401,201300.0],["2006-05-03",14.7401,14.7555,14.0775,14.2547,268400.0],["2006-05-04",14.2239,14.509,14.1622,14.2085,197100.0],["2006-05-05",14.3317,14.5937,14.3317,14.3317,243000.0],["2006-05-08",14.2547,14.4473,14.247,14.2932,195300.0],["2006-05-09",14.193,14.2547,14.0466,14.1237,144700.0],["2006-05-10",14.1006,14.1237,13.908,14.0621,151900.0],["2006-05-11",14.0312,14.0852,13.6383,13.6383,217000.0],["2006-05-12",13.5997,13.5997,13.045,13.0527,281000.0],["2006-05-15",12.9217,13.1837,12.86,13.045,251300.0],["2006-05-16",13.0373,13.2222,12.9063,12.9294,140200.0],["2006-05-17",12.8677,13.0912,12.7445,12.7753,265900.0],["2006-05-18",12.7753,12.7753,12.521,12.5595,203900.0],["2006-05-19",12.5595,12.5904,12.1203,12.3361,353600.0],["2006-05-22",12.259,12.4362,11.9893,12.2436,349900.0],["2006-05-23",12.2744,12.6443,12.0125,12.0279,364100.0],["2006-05-24",11.9662,12.1666,11.7505,12.0202,385700.0],["2006-05-25",12.0125,12.2282,12.0125,12.1512,206900.0],["2006-05-26",12.2282,12.3207,12.051,12.2359,198100.0],["2006-05-30",12.0818,12.0895,11.6349,11.6734,249300.0],["2006-05-31",11.6657,11.8352,11.6041,11.7736,327800.0],["2006-06-01",11.7736,12.0048,11.6349,12.0048,224900.0],["2006-06-02",12.0818,12.2436,11.9585,12.2051,319500.0],["2006-06-05",12.0587,12.2513,11.527,11.6041,372400.0],["2006-06-06",11.6041,11.9046,11.5116,11.7043,599600.0],["2006-06-07",11.7428,11.9431,11.5964,11.6349,287800.0],["2006-06-08",11.6272,11.8661,11.5579,11.8044,572900.0],["2006-06-09",11.8275,11.8661,11.4808,11.4962,383100.0],["2006-06-12",11.5579,11.581,11.188,11.1957,506400.0],["2006-06-13",11.1029,11.482,11.0332,11.3504,378900.0],["2006-06-14",11.304,11.4046,11.1957,11.3272,254300.0],["2006-06-15",11.4046,11.6831,11.3427,11.6677,311400.0],["2006-06-16",11.6677,11.7605,11.5439,11.6445,734600.0],["2006-06-19",11.6599,11.7528,11.4124,11.598,257100.0],["2006-06-20",11.5516,11.6909,11.4588,11.5129,321200.0],["2006-06-21",11.4897,11.8611,11.4897,11.776,168600.0],["2006-06-22",11.7064,11.7064,11.5284,11.6367,283500.0],["2006-06-23",11.5671,11.7296,11.3891,11.5439,210900.0],["2006-06-26",11.6522,11.9307,11.5594,11.9153,295500.0],["2006-06-27",11.8921,11.9772,11.5361,11.6135,342400.0],["2006-06-28",11.6367,11.6986,11.2886,11.5207,256600.0],["2006-06-29",11.5594,11.7373,11.3659,11.6677,387600.0],["2006-06-30",11.7141,11.8379,11.5594,11.7141,243300.0],["2006-07-03",11.7451,11.776,11.629,11.776,64900.0],["2006-07-05",11.7528,11.7528,11.3272,11.3814,283200.0],["2006-07-06",11.3969,11.6522,11.3814,11.4201,209100.0],["2006-07-07",11.451,11.5361,11.2189,11.2731,150600.0],["2006-07-10",11.304,11.4356,11.1261,11.2499,135500.0],["2006-07-11",11.2034,11.2112,10.9094,11.1106,208800.0],["2006-07-12",11.0642,11.0719,10.7392,10.9559,333500.0],["2006-07-13",10.9404,10.9404,10.4916,10.5071,246600.0],["2006-07-14",10.6386,10.6386,10.2905,10.3601,280100.0],["2006-07-17",10.3059,10.4529,10.0738,10.097,213800.0],["2006-07-18",10.128,10.2827,9.8494,10.0583,267700.0],["2006-07-19",10.0816,10.5999,10.0816,10.4839,228300.0],["2006-07-20",10.5226,10.569,10.0816,10.0816,170000.0],["2006-07-21",10.0893,10.0893,9.8185,10.0119,201600.0],["2006-07-24",10.0893,10.275,10.0583,10.2208,160100.0],["2006-07-25",10.1899,10.3678,10.0583,10.1821,203100.0],["2006-07-26",10.1357,10.4065,10.0197,10.3291,285700.0],["2006-07-27",10.4065,10.5999,10.2905,10.3446,209500.0],["2006-07-28",10.3446,11.745,10.3446,11.6213,694900.0],["2006-07-31",11.629,11.629,11.3118,11.5516,393600.0],["2006-08-01",11.4897,11.5671,11.1957,11.3891,245400.0],["2006-08-02",11.5594,11.7605,11.482,11.5903,318000.0],["2006-08-03",11.451,11.8766,11.4123,11.8224,229000.0],["2006-08-04",11.9772,12.0545,11.5284,11.6832,271100.0],["2006-08-07",11.4897,11.6058,11.2344,11.3504,393100.0],["2006-08-08",11.4278,11.6135,11.157,11.2344,173300.0],["2006-08-09",11.3969,11.451,11.0719,11.0719,167700.0],["2006-08-10",11.0332,11.5671,11.0332,11.4123,278300.0],["2006-08-11",11.3737,11.3891,11.1648,11.2421,191200.0],["2006-08-14",11.4046,11.6058,11.2808,11.2808,133500.0],["2006-08-15",11.5594,11.7296,11.451,11.7141,129800.0],["2006-08-16",11.7915,12.0081,11.6445,11.9772,117500.0],["2006-08-17",11.9153,12.3021,11.9075,12.1551,130000.0],["2006-08-18",12.2015,12.2015,11.9075,12.0623,91600.0],["2006-08-21",11.9772,12.0391,11.8379,11.9075,107600.0],["2006-08-22",11.8534,11.9849,11.7992,11.8611,100300.0],["2006-08-23",11.8998,11.9617,11.451,11.5284,98300.0],["2006-08-24",11.6058,11.7683,11.4742,11.5748,107000.0],["2006-08-25",11.5129,11.7296,11.4897,11.6445,135000.0],["2006-08-28",11.6058,11.8998,11.5671,11.8688,107400.0],["2006-08-29",11.9926,12.0468,11.6754,12.0468,196800.0],["2006-08-30",12.1087,12.1861,12.0236,12.101,170600.0],["2006-08-31",12.1396,12.2557,12.0313,12.0777,214500.0],["2006-09-01",12.1629,12.1706,11.9772,12.0468,96800.0],["2006-09-05",12.1783,12.4723,12.0855,12.2402,219500.0],["2006-09-06",12.1861,12.2093,11.9926,12.101,160400.0],["2006-09-07",11.9617,12.0081,11.7528,11.8534,154800.0],["2006-09-08",11.6058,11.9307,11.6058,11.8534,119100.0],["2006-09-11",11.776,11.9772,11.6058,11.8921,132600.0],["2006-09-12",12.0008,12.63,11.9697,12.5445,236400.0],["2006-09-13",12.5057,12.5212,12.327,12.3892,128000.0],["2006-09-14",12.3814,12.3892,12.1795,12.3426,110700.0],["2006-09-15",12.4358,12.5212,12.2338,12.2416,313200.0],["2006-09-18",12.0862,12.2804,12.0862,12.195,117000.0],["2006-09-19",12.2028,12.2183,11.9231,12.1406,133600.0],["2006-09-20",12.3037,12.5368,12.1328,12.4746,155700.0],["2006-09-21",12.8475,12.8475,12.1251,12.1872,183800.0],["2006-09-22",12.1484,12.195,11.962,12.0396,142400.0],["2006-09-25",12.0396,12.3503,11.962,12.3037,96600.0],["2006-09-26",12.2649,12.4513,12.1562,12.2105,196100.0],["2006-09-27",12.1561,12.327,12.0707,12.2338,160900.0],["2006-09-28",12.2338,12.3892,11.8221,12.2494,225600.0],["2006-09-29",12.2105,12.3115,11.8454,11.8454,248900.0],["2006-10-02",11.861,12.0862,11.659,11.8998,144300.0],["2006-10-03",11.8377,12.0396,11.6513,11.8221,118400.0],["2006-10-04",11.7522,12.1484,11.7445,12.1328,106600.0],["2006-10-05",12.1018,12.3115,12.0241,12.2882,135800.0],["2006-10-06",12.2804,12.2804,11.993,12.0241,126400.0],["2006-10-09",11.9697,12.2727,11.8921,12.2649,82500.0],["2006-10-10",12.3037,12.3426,12.1173,12.2494,90800.0],["2006-10-11",12.2261,12.2261,11.8688,11.9542,263700.0],["2006-10-12",12.0396,12.1406,11.962,12.0396,262700.0],["2006-10-13",12.0785,12.2261,11.9853,12.0552,212500.0],["2006-10-16",12.1251,12.2727,12.0319,12.2649,193300.0],["2006-10-17",12.1717,12.3581,12.0474,12.3115,145500.0],["2006-10-18",12.428,12.5057,12.0552,12.1095,202900.0],["2006-10-19",12.0552,12.3736,12.0396,12.3659,232800.0],["2006-10-20",12.3736,12.3736,11.993,12.2261,302000.0],["2006-10-23",12.1173,12.2804,11.9542,12.0396,307300.0],["2006-10-24",11.962,12.0629,11.8843,12.0396,460700.0],["2006-10-25",12.0008,12.1639,11.9697,12.0319,195900.0],["2006-10-26",12.1561,12.1561,11.8921,12.0862,264500.0],["2006-10-27",11.9309,11.9697,11.4571,11.4726,362400.0],["2006-10-30",11.4804,12.1562,11.4726,12.1328,362600.0],["2006-10-31",12.094,12.094,11.7289,11.8532,268200.0],["2006-11-01",11.9231,11.9853,11.5037,11.5192,283600.0],["2006-11-02",11.4415,11.6202,11.3794,11.5347,178800.0],["2006-11-03",11.6124,11.6435,11.4027,11.4959,177600.0],["2006-11-06",11.5581,11.628,11.3872,11.5969,172800.0],["2006-11-07",11.5969,11.8455,11.5581,11.6357,140400.0],["2006-11-08",11.5581,11.8066,11.5581,11.7289,112700.0],["2006-11-09",11.7678,11.861,11.628,11.6979,132600.0],["2006-11-10",11.6901,11.9464,11.6124,11.8843,164200.0],["2006-11-13",11.8454,12.0629,11.8454,12.0008,177500.0],["2006-11-14",12.0396,12.5523,11.962,12.5523,275200.0],["2006-11-15",12.5756,12.7853,12.4979,12.6144,219700.0],["2006-11-16",12.6999,12.7698,12.5601,12.7076,129400.0],["2006-11-17",12.7076,12.7309,12.4979,12.6921,125600.0],["2006-11-20",12.6921,12.8242,12.5601,12.6688,217300.0],["2006-11-21",12.6766,12.8397,12.6222,12.8164,84800.0],["2006-11-22",12.8319,12.9484,12.7154,12.7931,139200.0],["2006-11-24",12.6766,12.8164,12.6377,12.7154,24400.0],["2006-11-27",12.6377,12.6377,12.2727,12.3426,178800.0],["2006-11-28",12.3348,12.6222,12.2416,12.5989,194300.0],["2006-11-29",12.7076,12.7542,12.2416,12.5057,203000.0],["2006-11-30",12.4591,12.6222,12.2571,12.5989,179200.0],["2006-12-01",12.5834,12.63,12.2338,12.4979,180400.0],["2006-12-04",12.5523,12.9174,12.5523,12.9018,180100.0],["2006-12-05",12.9096,12.9795,12.6921,12.7698,111900.0],["2006-12-06",12.6999,12.6999,12.3736,12.5057,164600.0],["2006-12-07",12.4979,12.6533,12.428,12.4513,138600.0],["2006-12-08",12.4047,12.5756,12.3659,12.4513,92000.0],["2006-12-11",12.3426,12.5368,12.296,12.4824,184800.0],["2006-12-12",12.4512,12.5136,12.1549,12.3187,79100.0],["2006-12-13",12.3888,12.42,12.2095,12.3109,74300.0],["2006-12-14",12.3265,12.4746,12.2719,12.4278,99600.0],["2006-12-15",12.4356,12.4824,12.3187,12.4434,285300.0],["2006-12-18",12.4746,12.5136,12.2251,12.2641,145300.0],["2006-12-19",12.1783,12.342,12.1159,12.3265,176200.0],["2006-12-20",12.3187,12.5136,12.2407,12.3109,132500.0],["2006-12-21",12.3109,12.5292,12.1705,12.2641,114400.0],["2006-12-22",12.2797,12.2797,12.038,12.1627,153600.0],["2006-12-26",12.4356,12.4746,12.2953,12.459,130200.0],["2006-12-27",12.4668,12.6695,12.3966,12.6695,145700.0],["2006-12-28",12.6227,12.7007,12.5526,12.6695,137500.0],["2006-12-29",12.6773,12.6929,12.4746,12.5058,195500.0],["2007-01-03",12.6695,12.8176,12.4434,12.5681,257500.0],["2007-01-04",12.5915,12.6539,12.4356,12.6461,206600.0],["2007-01-05",12.2719,12.6461,11.9444,12.4356,188700.0],["2007-01-08",12.3732,12.5915,12.3187,12.4902,182600.0],["2007-01-09",12.4824,12.5915,12.3109,12.5526,119600.0],["2007-01-10",12.4824,12.6461,12.4824,12.6383,114100.0],["2007-01-11",12.6929,13.0359,12.6773,12.997,148600.0],["2007-01-12",13.0515,13.0593,12.9112,12.9892,113100.0],["2007-01-16",13.1373,13.1607,12.9892,13.0437,143800.0],["2007-01-17",12.9814,13.0593,12.8644,12.8878,108000.0],["2007-01-18",12.8644,12.8956,12.5682,12.6071,150700.0],["2007-01-19",12.5759,12.8176,12.4824,12.7942,302600.0],["2007-01-22",12.7397,12.7397,12.459,12.498,214300.0],["2007-01-23",12.4824,12.8254,12.4824,12.5837,311300.0],["2007-01-24",12.5603,12.841,12.5603,12.8098,148600.0],["2007-01-25",12.8176,12.8332,12.4434,12.5136,210600.0],["2007-01-26",12.5526,12.6929,12.4356,12.6773,103200.0],["2007-01-29",12.6851,12.8488,12.6383,12.7241,64700.0],["2007-01-30",12.7709,12.8644,12.7241,12.8254,66900.0],["2007-01-31",12.7709,12.9112,12.6227,12.802,146700.0],["2007-02-01",12.8566,12.9658,12.7241,12.8332,137900.0],["2007-02-02",12.9034,12.9268,12.7787,12.88,87700.0],["2007-02-05",12.8722,12.8722,12.5837,12.6227,163500.0],["2007-02-06",12.6695,12.8566,12.6539,12.8176,91000.0],["2007-02-07",12.8332,12.9346,12.7085,12.919,106400.0],["2007-02-08",12.9268,12.9892,12.8722,12.9268,99900.0],["2007-02-09",12.9034,12.9736,12.6149,12.6617,152200.0],["2007-02-12",12.7241,12.8566,12.4902,12.5837,110500.0],["2007-02-13",12.6305,12.88,12.6305,12.88,90100.0],["2007-02-14",12.8722,13.0593,12.8722,12.9424,99000.0],["2007-02-15",12.9268,12.9346,12.7475,12.841,97900.0],["2007-02-16",12.841,12.9658,12.6617,12.958,145100.0],["2007-02-20",12.9268,13.0204,12.6773,13.0048,108500.0],["2007-02-21",12.8878,13.1295,12.8878,13.1295,141800.0],["2007-02-22",13.1763,13.2543,12.8644,13.0983,181800.0],["2007-02-23",13.0593,13.0593,12.4824,12.8254,308300.0],["2007-02-26",12.8644,12.8878,12.4668,12.5526,344600.0],["2007-02-27",12.4278,12.4746,11.7027,11.7651,492200.0],["2007-02-28",11.7963,12.0302,11.6949,11.7261,494800.0],["2007-03-01",11.7339,11.9366,11.4922,11.8898,370100.0],["2007-03-02",11.8041,11.8197,11.4766,11.4844,407800.0],["2007-03-05",11.3987,11.6559,11.1414,11.1726,325700.0],["2007-03-06",11.1881,11.5156,11.157,11.3909,292600.0],["2007-03-07",11.4065,11.6326,11.3441,11.4142,274800.0],["2007-03-08",11.5468,11.6092,11.3441,11.3753,194500.0],["2007-03-09",11.5,11.6715,11.3831,11.5858,182800.0],["2007-03-12",11.5858,11.7027,11.3675,11.6715,256300.0],["2007-03-13",11.6637,11.969,11.5933,11.7185,553100.0],["2007-03-14",11.7028,11.8985,11.5854,11.742,356700.0],["2007-03-15",11.742,12.2665,11.742,12.1334,359100.0],["2007-03-16",12.1334,12.1334,11.8046,12.0316,621600.0],["2007-03-19",12.0942,12.3447,12.0708,12.1882,233200.0],["2007-03-20",12.149,12.3682,12.1099,12.3213,164900.0],["2007-03-21",12.2978,12.5718,12.2117,12.5091,307300.0],["2007-03-22",12.5639,12.7205,12.4622,12.5561,289700.0],["2007-03-23",12.5796,12.6657,12.5013,12.5326,176300.0],["2007-03-26",12.6187,12.6422,12.3369,12.3839,251600.0],["2007-03-27",12.3447,12.3682,12.1177,12.149,213300.0],["2007-03-28",12.1334,12.149,11.9533,12.0629,502700.0],["2007-03-29",12.1804,12.196,11.9925,12.149,182600.0],["2007-03-30",12.1334,12.2899,12.0708,12.149,179600.0],["2007-04-02",12.2665,12.2665,12.0473,12.2273,158200.0],["2007-04-03",12.3056,12.5013,12.2665,12.2821,237400.0],["2007-04-04",12.2899,12.5013,12.2195,12.3526,235100.0],["2007-04-05",12.3526,12.5248,12.3056,12.4465,155800.0],["2007-04-09",12.4465,12.4778,12.2978,12.3917,157900.0],["2007-04-10",12.3761,12.517,12.3761,12.5013,132600.0],["2007-04-11",12.4935,12.4935,12.2508,12.3526,205800.0],["2007-04-12",12.3056,12.5013,12.1569,12.5013,178600.0],["2007-04-13",12.4935,12.6579,12.3995,12.6031,145700.0],["2007-04-16",12.6813,12.924,12.6813,12.9005,162800.0],["2007-04-17",12.9005,12.9632,12.8066,12.8927,170500.0],["2007-04-18",12.8066,12.8692,12.7361,12.7675,125400.0],["2007-04-19",12.6892,12.8457,12.5561,12.744,181300.0],["2007-04-20",12.9553,13.0884,12.8927,13.0884,217900.0],["2007-04-23",13.0727,13.1354,12.924,12.924,212100.0],["2007-04-24",12.8927,12.9005,12.6892,12.7361,263800.0],["2007-04-25",12.8223,13.018,12.6187,12.8301,235000.0],["2007-04-26",12.6813,12.9162,12.5561,12.6344,276500.0],["2007-04-27",12.6109,12.9632,12.6109,12.744,305200.0],["2007-04-30",12.7831,12.7831,12.3369,12.3604,269900.0],["2007-05-01",12.4387,12.5248,12.3056,12.4935,196400.0],["2007-05-02",12.5091,12.8066,12.4935,12.7518,190900.0],["2007-05-03",12.9084,13.0727,12.5561,12.9318,224700.0],["2007-05-04",12.9162,12.9162,12.5483,12.6813,238400.0],["2007-05-07",12.6892,12.7675,12.6109,12.6892,96000.0],["2007-05-08",12.5952,12.6892,12.4778,12.6657,166500.0],["2007-05-09",12.5952,12.8379,12.5718,12.8301,124400.0],["2007-05-10",12.7283,12.7283,12.3291,12.3761,241800.0],["2007-05-11",12.4465,12.5718,12.4074,12.5561,85100.0],["2007-05-14",12.5561,12.6031,12.2743,12.3134,197400.0],["2007-05-15",12.3369,12.5483,12.2117,12.2273,308300.0],["2007-05-16",12.243,12.3447,12.0081,12.1804,162400.0],["2007-05-17",12.1334,12.196,11.9377,12.0473,164300.0],["2007-05-18",12.0629,12.1647,11.8985,12.1569,197700.0],["2007-05-21",12.1725,12.3917,12.1256,12.3447,197800.0],["2007-05-22",12.3056,12.3291,12.1021,12.2899,181600.0],["2007-05-23",12.3134,12.3526,12.0316,12.1099,354000.0],["2007-05-24",12.1177,12.1882,11.8907,11.9064,171100.0],["2007-05-25",11.969,12.1334,11.9142,12.0238,150600.0],["2007-05-29",12.2508,12.47,12.0316,12.4543,626000.0],["2007-05-30",12.3682,12.6579,12.2665,12.6344,359200.0],["2007-05-31",12.6344,12.8301,12.6266,12.7909,361400.0],["2007-06-01",12.7205,12.8379,12.6657,12.8144,481000.0],["2007-06-04",12.7127,13.1041,12.697,13.0414,307000.0],["2007-06-05",12.8536,12.9945,12.7988,12.9162,364200.0],["2007-06-06",12.8379,12.8536,12.7283,12.8457,208600.0],["2007-06-07",12.7753,12.7753,12.5718,12.6187,260200.0],["2007-06-08",12.6265,12.9084,12.5326,12.8536,203700.0],["2007-06-11",12.7988,12.9162,12.5718,12.8379,224800.0],["2007-06-12",12.7596,12.7675,12.5561,12.5874,259700.0],["2007-06-13",12.4146,12.5874,12.0374,12.2888,515100.0],["2007-06-14",12.3438,12.4145,12.1553,12.1945,347500.0],["2007-06-15",12.4538,12.611,12.226,12.5953,457300.0],["2007-06-18",12.5953,12.5953,12.3674,12.4146,221700.0],["2007-06-19",12.3595,12.5403,12.2181,12.4931,186200.0],["2007-06-20",12.4774,12.4774,12.1631,12.1631,182500.0],["2007-06-21",12.1081,12.3831,12.0138,12.3831,299900.0],["2007-06-22",12.3753,12.5324,12.2888,12.5324,606400.0],["2007-06-25",12.5324,12.6738,12.4067,12.4853,458100.0],["2007-06-26",12.5324,12.6817,12.3045,12.3988,420000.0],["2007-06-27",12.336,12.5324,12.3045,12.5167,322300.0],["2007-06-28",12.5638,12.6817,12.501,12.5324,170500.0],["2007-06-29",12.5717,12.6188,12.3753,12.4617,263300.0],["2007-07-02",12.5403,12.5874,12.4853,12.5481,247400.0],["2007-07-03",12.556,12.6581,12.501,12.6581,93900.0],["2007-07-05",12.6581,12.7446,12.5246,12.7446,217000.0],["2007-07-06",12.7288,12.7524,12.5246,12.7131,139300.0],["2007-07-09",12.6974,12.7603,12.5953,12.6817,163400.0],["2007-07-10",12.5638,12.6738,12.4303,12.4617,444800.0],["2007-07-11",12.5246,12.5796,12.4303,12.556,255200.0],["2007-07-12",12.6581,12.8938,12.4931,12.8938,211500.0],["2007-07-13",12.9096,12.9488,12.7053,12.8546,134400.0],["2007-07-16",12.8074,12.8467,12.5246,12.6503,180200.0],["2007-07-17",12.6188,12.8231,12.6188,12.6424,197800.0],["2007-07-18",12.5717,12.6817,12.281,12.5088,305800.0],["2007-07-19",12.5324,12.5403,12.3753,12.5246,205600.0],["2007-07-20",12.4931,12.4931,12.1474,12.3674,422600.0],["2007-07-23",12.3674,12.6267,12.2967,12.4303,352500.0],["2007-07-24",12.1474,12.3045,12.1081,12.171,458900.0],["2007-07-25",12.2731,12.3988,12.171,12.3124,365700.0],["2007-07-26",11.9824,12.1867,11.7388,11.9353,821900.0],["2007-07-27",11.9038,12.1788,11.5345,11.5502,833700.0],["2007-07-30",11.5188,11.5188,10.7488,10.8667,661400.0],["2007-07-31",10.9217,11.1338,10.5524,10.5681,563700.0],["2007-08-01",10.5681,10.7095,10.2695,10.6859,460200.0],["2007-08-02",10.7567,10.8038,10.4345,10.6074,574000.0],["2007-08-03",10.5759,10.6859,10.1359,10.1988,408100.0],["2007-08-06",10.2774,10.5367,9.9866,10.5131,561800.0],["2007-08-07",10.5917,11.6445,10.5052,11.6367,874100.0],["2007-08-08",11.786,12.8467,11.4717,11.6445,1222800.0],["2007-08-09",11.5974,12.611,11.5974,12.4538,1600000.0],["2007-08-10",12.2181,12.611,11.9824,12.0138,817900.0],["2007-08-13",12.1003,12.1788,11.5031,11.7703,434300.0],["2007-08-14",11.6995,11.8488,11.1338,11.1417,437000.0],["2007-08-15",11.236,11.8645,11.126,11.181,337000.0],["2007-08-16",11.1417,11.7231,10.9452,11.4638,474000.0],["2007-08-17",12.5481,12.5481,11.6602,12.006,451800.0],["2007-08-20",12.1317,12.3753,11.9274,12.1317,289700.0],["2007-08-21",11.9824,12.3674,11.9353,11.9981,183900.0],["2007-08-22",12.1238,12.2417,11.9824,12.1238,217600.0],["2007-08-23",12.1238,12.1553,11.786,11.8331,195400.0],["2007-08-24",11.7938,12.0924,11.7938,12.0845,147300.0],["2007-08-27",12.0453,12.2417,11.9117,12.116,227100.0],["2007-08-28",12.0138,12.061,11.7153,11.731,194100.0],["2007-08-29",11.7545,12.2338,11.6602,12.226,156100.0],["2007-08-30",12.0767,12.226,11.9117,11.9353,243800.0],["2007-08-31",11.9353,12.2181,11.9353,12.0217,337100.0],["2007-09-04",12.006,12.2024,11.9824,12.1553,316100.0],["2007-09-05",12.0453,12.1238,11.8331,11.9038,188200.0],["2007-09-06",11.9824,11.9824,11.8017,11.9353,290800.0],["2007-09-07",11.786,11.8803,11.4245,11.4717,263300.0],["2007-09-10",11.5424,11.6681,11.1495,11.4952,225400.0],["2007-09-11",11.5031,11.566,11.2674,11.3931,277400.0],["2007-09-12",11.4247,11.5114,11.2511,11.2669,173400.0],["2007-09-13",11.3615,11.3615,11.0538,11.1485,361900.0],["2007-09-14",11.0854,11.3931,11.0854,11.3537,292800.0],["2007-09-17",11.3694,11.3931,11.2116,11.2511,472900.0],["2007-09-18",11.3063,12.0795,11.2116,11.9296,357800.0],["2007-09-19",12.1505,12.5056,12.0953,12.3241,352700.0],["2007-09-20",12.2926,12.4898,12.0006,12.1032,241100.0],["2007-09-21",12.2215,12.2294,11.9612,12.0006,392700.0],["2007-09-24",11.9848,12.1505,11.7403,11.7876,143300.0],["2007-09-25",11.7245,12.0401,11.6456,12.0243,200200.0],["2007-09-26",12.119,12.2215,11.9691,12.1426,151300.0],["2007-09-27",12.2058,12.3715,12.1348,12.3715,114900.0],["2007-09-28",12.3557,12.3557,12.048,12.119,160600.0],["2007-10-01",12.1111,12.4267,12.0401,12.2058,169700.0],["2007-10-02",12.1821,12.4898,12.1821,12.4661,118200.0],["2007-10-03",12.3478,12.3951,12.261,12.3715,155200.0],["2007-10-04",12.5214,12.5214,12.261,12.3478,100700.0],["2007-10-05",12.4819,12.6239,12.2294,12.6239,206100.0],["2007-10-08",12.5608,13.4129,12.4267,12.5529,212300.0],["2007-10-09",12.5687,12.6397,12.4188,12.6318,149700.0],["2007-10-10",12.6239,12.6318,12.4898,12.6318,102700.0],["2007-10-11",12.6239,12.6239,12.2768,12.4346,182200.0],["2007-10-12",12.4267,12.4661,12.2531,12.3083,149800.0],["2007-10-15",12.261,12.3083,11.8507,12.048,263800.0],["2007-10-16",11.977,12.1505,11.8428,11.9927,141700.0],["2007-10-17",12.1111,12.1348,11.7718,11.9848,154300.0],["2007-10-18",11.9612,12.0322,11.7955,11.9138,248400.0],["2007-10-19",11.8586,11.8665,11.4483,11.5509,284900.0],["2007-10-22",11.4089,11.756,11.3221,11.5904,304900.0],["2007-10-23",11.685,11.8902,11.6061,11.8902,164000.0],["2007-10-24",11.8349,12.0559,11.6692,11.9059,260900.0],["2007-10-25",11.0459,11.0459,9.9571,10.3595,1250800.0],["2007-10-26",10.4147,10.9276,10.3358,10.8803,503100.0],["2007-10-29",10.9355,10.9749,10.6672,10.8329,316700.0],["2007-10-30",10.8092,10.9828,10.4937,10.5173,318000.0],["2007-10-31",10.5173,10.7067,10.4069,10.5647,562400.0],["2007-11-01",10.4226,10.4226,10.0755,10.3832,806700.0],["2007-11-02",10.4858,10.4936,10.0676,10.3043,569700.0],["2007-11-05",10.2333,10.2964,9.8703,10.0755,720100.0],["2007-11-06",10.0676,10.3043,10.0202,10.2648,689300.0],["2007-11-07",10.1386,10.2806,9.9571,10.0202,622500.0],["2007-11-08",10.1307,10.178,9.7993,10.1307,460800.0],["2007-11-09",9.9808,10.3516,9.8309,10.1386,681900.0],["2007-11-12",10.178,10.3595,10.0518,10.0755,400800.0],["2007-11-13",10.1623,10.3674,9.823,10.2254,452800.0],["2007-11-14",10.2964,10.2964,9.8782,9.9413,220700.0],["2007-11-15",9.9571,9.9571,9.7125,9.8625,339600.0],["2007-11-16",9.8703,9.9492,9.4995,9.5784,431200.0],["2007-11-19",9.5311,9.5547,9.3023,9.318,317800.0],["2007-11-20",9.3102,9.4522,9.0971,9.318,253100.0],["2007-11-21",9.2944,9.3891,9.0419,9.0419,319400.0],["2007-11-23",9.105,9.4522,9.0735,9.3654,106000.0],["2007-11-26",9.3812,9.3969,8.8446,8.8446,413800.0],["2007-11-27",8.8446,9.0656,8.6868,8.9235,439300.0],["2007-11-28",9.0419,9.2944,9.0103,9.2628,473100.0],["2007-11-29",9.2076,9.4206,9.1602,9.2391,284200.0],["2007-11-30",9.3496,9.3733,9.0419,9.0735,339100.0],["2007-12-03",9.0024,9.0261,8.7579,8.7815,286200.0],["2007-12-04",8.7263,9.1602,8.679,9.105,1137800.0],["2007-12-05",9.2707,9.4601,9.1129,9.3338,277100.0],["2007-12-06",9.3259,9.6573,9.2549,9.6415,1172100.0],["2007-12-07",9.7125,9.7914,9.6415,9.7283,231400.0],["2007-12-10",9.7283,9.7836,9.5942,9.7283,217300.0],["2007-12-11",9.681,9.7283,9.1287,9.3417,485200.0],["2007-12-12",9.5558,9.7382,9.0721,9.1276,336500.0],["2007-12-13",9.0721,9.1197,8.8818,9.0007,340900.0],["2007-12-14",9.0166,9.1752,8.858,8.8659,454400.0],["2007-12-17",8.8421,8.9214,8.6676,8.6676,238100.0],["2007-12-18",8.7628,8.9135,8.5804,8.8897,323600.0],["2007-12-19",8.8897,8.8897,8.6756,8.7866,242500.0],["2007-12-20",8.8738,8.8738,8.6439,8.8263,403800.0],["2007-12-21",8.9214,9.199,8.8897,9.199,762300.0],["2007-12-24",9.2624,9.4607,9.2386,9.4369,144900.0],["2007-12-26",9.3734,9.5162,9.2862,9.4289,248900.0],["2007-12-27",9.4131,9.4607,9.0086,9.0324,308600.0],["2007-12-28",9.0324,9.191,8.9611,9.0245,219600.0],["2007-12-31",9.0721,9.08,8.8183,8.8976,399500.0],["2008-01-02",8.8897,8.8897,8.5487,8.6835,391700.0],["2008-01-03",8.6597,8.7232,8.5804,8.5963,421700.0],["2008-01-04",8.5011,8.509,8.0253,8.057,477900.0],["2008-01-07",8.176,8.2315,8.0094,8.0967,425100.0],["2008-01-08",8.0967,8.3901,7.9064,7.9301,422900.0],["2008-01-09",7.8905,8.0332,7.7319,7.9698,421900.0],["2008-01-10",7.8826,8.0887,7.6526,7.9301,368300.0],["2008-01-11",7.8271,7.946,7.7319,7.8033,288500.0],["2008-01-14",7.8429,8.0094,7.8033,7.9381,209800.0],["2008-01-15",7.8508,7.8984,7.605,7.7002,193600.0],["2008-01-16",7.7081,7.9301,7.7081,7.7398,358100.0],["2008-01-17",7.7636,7.7795,7.4464,7.4623,290400.0],["2008-01-18",7.4781,7.7081,7.383,7.5971,620400.0],["2008-01-22",7.3433,7.8984,7.2164,7.8429,553700.0],["2008-01-23",7.6129,8.4773,7.494,8.4535,531900.0],["2008-01-24",8.509,8.5249,8.0174,8.0729,321800.0],["2008-01-25",8.5249,9.2069,8.4773,8.5249,959800.0],["2008-01-28",8.5249,8.7787,8.3742,8.7787,431500.0],["2008-01-29",8.7787,8.8897,8.4773,8.8738,247300.0],["2008-01-30",8.8342,9.2148,8.747,8.7945,322600.0],["2008-01-31",8.6439,9.2941,8.5408,9.191,335500.0],["2008-02-01",9.2386,9.4369,8.9769,9.0562,344900.0],["2008-02-04",8.9769,9.08,8.858,8.9611,295100.0],["2008-02-05",8.858,8.858,8.398,8.4932,438000.0],["2008-02-06",8.5725,8.6994,8.3584,8.4139,440900.0],["2008-02-07",8.406,8.5804,8.2315,8.4694,315200.0],["2008-02-08",8.4297,8.6597,8.3346,8.5408,224600.0],["2008-02-11",8.5646,8.7787,8.3822,8.6042,268300.0],["2008-02-12",8.6835,8.9531,8.5725,8.8263,261900.0],["2008-02-13",8.9373,9.0324,8.9214,8.9611,322100.0],["2008-02-14",9.0324,9.0324,8.7628,8.8183,331800.0],["2008-02-15",8.7707,8.8025,8.5963,8.7787,167200.0],["2008-02-19",8.85,8.9056,8.6518,8.7152,145100.0],["2008-02-20",8.6677,8.7945,8.6359,8.7152,246100.0],["2008-02-21",8.7945,8.9135,8.509,8.5408,177500.0],["2008-02-22",8.5487,8.6121,8.2156,8.398,206800.0],["2008-02-25",8.509,8.8897,8.4694,8.8104,639500.0],["2008-02-26",8.8342,8.9214,8.7152,8.7232,502400.0],["2008-02-27",9.0007,10.0158,8.8104,9.9127,1724300.0],["2008-02-28",9.881,10.3647,9.7461,9.8175,877900.0],["2008-02-29",9.6986,9.8968,9.4924,9.5717,549400.0],["2008-03-03",9.4924,9.7541,9.3734,9.5796,336800.0],["2008-03-04",9.4765,9.7461,9.4131,9.6193,341700.0],["2008-03-05",9.7382,9.8017,9.3021,9.4845,362700.0],["2008-03-06",9.4131,9.5162,9.1831,9.1831,256100.0],["2008-03-07",9.1197,9.5241,9.1197,9.421,344100.0],["2008-03-10",9.4845,9.5479,9.2148,9.4369,358700.0],["2008-03-11",9.7382,10.0078,9.5479,9.9841,383300.0],["2008-03-12",10.0797,10.0956,9.8247,9.8725,340500.0],["2008-03-13",9.753,10.239,9.6175,10.1275,246700.0],["2008-03-14",10.1912,10.2948,9.6016,9.7928,391500.0],["2008-03-17",9.4821,10.0876,8.8765,9.9044,325000.0],["2008-03-18",10.1195,10.6852,10.0239,10.6534,364600.0],["2008-03-19",10.6056,10.8765,10.2789,10.2789,456800.0],["2008-03-20",10.4143,10.502,10.1594,10.3586,991000.0],["2008-03-24",10.3586,10.9721,10.247,10.8526,304300.0],["2008-03-25",10.9004,11.1155,10.8287,11.0837,191800.0],["2008-03-26",11.0518,11.4502,10.8685,11.4342,340100.0],["2008-03-27",11.4343,11.4343,10.6374,10.6693,558100.0],["2008-03-28",10.7251,11.3386,10.6215,11.0358,356200.0],["2008-03-31",11.0358,11.2271,10.9323,11.1235,229000.0],["2008-04-01",11.3466,11.5299,11.1315,11.498,384400.0],["2008-04-02",11.5538,11.7052,11.4024,11.5697,217400.0],["2008-04-03",11.49,11.5219,11.235,11.4422,239500.0],["2008-04-04",11.49,11.5856,11.1793,11.4183,207700.0],["2008-04-07",11.3546,11.4183,10.7649,10.8127,549400.0],["2008-04-08",10.8287,11.0438,10.7171,10.9084,256400.0],["2008-04-09",10.8765,11.0597,10.494,10.5418,210900.0],["2008-04-10",10.5179,10.9004,10.5179,10.8127,133000.0],["2008-04-11",10.7012,10.8127,10.4303,10.486,210400.0],["2008-04-14",10.4143,10.757,10.3984,10.5179,136000.0],["2008-04-15",10.5418,10.9084,10.4621,10.8207,206000.0],["2008-04-16",10.9482,11.2271,10.9482,11.0598,298800.0],["2008-04-17",10.9482,11.0996,10.8366,11.004,130800.0],["2008-04-18",11.1713,11.7131,11.0438,11.4263,353200.0],["2008-04-21",11.3227,11.4263,11.2191,11.3307,151600.0],["2008-04-22",11.2669,11.3227,10.9163,11.0358,204600.0],["2008-04-23",11.0837,11.1872,10.9004,11.004,167800.0],["2008-04-24",11.0279,11.2749,10.6295,11.1872,216600.0],["2008-04-25",11.235,11.3307,11.0358,11.259,153000.0],["2008-04-28",11.251,11.3625,11.0837,11.243,266800.0],["2008-04-29",11.2829,11.2829,11.0916,11.1793,213400.0],["2008-04-30",11.2669,11.3705,11.0199,11.0598,203600.0],["2008-05-01",11.1394,11.4741,11.0119,11.3227,246800.0],["2008-05-02",11.0358,11.259,9.8008,10.3028,884900.0],["2008-05-05",10.3825,10.7729,10.1434,10.4542,570200.0],["2008-05-06",10.502,10.8287,10.3745,10.7251,319200.0],["2008-05-07",10.6295,10.8446,10.3984,10.4303,207200.0],["2008-05-08",10.494,10.6374,10.3825,10.5578,161800.0],["2008-05-09",10.4542,10.7012,10.4303,10.5976,156100.0],["2008-05-12",10.6295,10.8366,10.5657,10.8127,266400.0],["2008-05-13",10.8366,10.8366,10.6135,10.7888,207900.0],["2008-05-14",10.7968,11.0757,10.7968,10.9243,192700.0],["2008-05-15",10.996,10.996,10.6852,10.9721,90400.0],["2008-05-16",11.004,11.004,10.5339,10.741,167200.0],["2008-05-19",10.7251,10.741,10.486,10.5259,278000.0],["2008-05-20",10.4781,10.6454,10.3665,10.5498,175300.0],["2008-05-21",10.5817,10.7809,10.3586,10.4621,182300.0],["2008-05-22",10.502,10.6693,10.3187,10.4064,194600.0],["2008-05-23",10.3506,10.3825,9.9362,10.1036,394700.0],["2008-05-27",10.1434,10.3586,10.0876,10.3267,181800.0],["2008-05-28",10.3745,10.494,10.2948,10.494,214800.0],["2008-05-29",10.4701,10.741,10.4701,10.6454,181100.0],["2008-05-30",10.7171,10.749,10.486,10.741,271400.0],["2008-06-02",10.6613,10.7012,10.247,10.3347,129000.0],["2008-06-03",10.4064,10.502,10.2311,10.3825,169100.0],["2008-06-04",10.3904,10.6613,10.3347,10.5179,157500.0],["2008-06-05",10.494,11.0199,10.494,10.9641,364100.0],["2008-06-06",10.8845,10.9641,10.6773,10.8605,360500.0],["2008-06-09",10.8048,10.9402,10.6374,10.8765,237300.0],["2008-06-10",10.8207,11.0677,10.7809,10.9641,223900.0],["2008-06-11",10.9881,10.9881,10.652,10.652,464700.0],["2008-06-12",10.724,10.9321,10.652,10.7561,217900.0],["2008-06-13",10.8761,10.9801,10.692,10.8521,175600.0],["2008-06-16",10.7721,11.1002,10.7561,11.0362,147200.0],["2008-06-17",10.9961,11.0202,10.8121,10.9161,241700.0],["2008-06-18",10.8921,11.2282,10.8601,10.9801,272400.0],["2008-06-19",10.9641,11.5724,10.9641,11.5243,319300.0],["2008-06-20",11.1802,11.5483,10.8121,11.1482,504500.0],["2008-06-23",11.2442,11.3003,10.9881,11.0121,129100.0],["2008-06-24",10.9161,11.2282,10.7801,11.1242,222300.0],["2008-06-25",11.2042,11.3483,11.1002,11.2122,184100.0],["2008-06-26",11.0842,11.0842,9.6116,9.7797,1070700.0],["2008-06-27",9.7077,10.2999,9.3875,9.8117,1118000.0],["2008-06-30",9.7957,9.8197,9.2275,9.6036,449100.0],["2008-07-01",9.3475,9.8357,9.3475,9.5076,342700.0],["2008-07-02",9.5076,9.6036,9.3875,9.4356,528600.0],["2008-07-03",9.4756,9.6596,9.2595,9.4356,209900.0],["2008-07-07",9.5236,9.6676,9.3555,9.5316,296600.0],["2008-07-08",9.6356,10.636,9.5316,10.532,743500.0],["2008-07-09",9.8677,9.8677,9.3795,9.4596,901900.0],["2008-07-10",9.4756,9.7637,9.2755,9.4035,493200.0],["2008-07-11",9.2995,9.4356,8.9794,9.1715,488900.0],["2008-07-14",9.2675,9.2675,8.8753,8.9554,264800.0],["2008-07-15",8.7953,9.4115,8.7313,9.1955,258900.0],["2008-07-16",9.2035,9.8677,9.0354,9.8357,231000.0],["2008-07-17",9.8277,10.1718,9.6436,10.1558,220300.0],["2008-07-18",10.1478,10.1558,9.7557,9.7877,300600.0],["2008-07-21",9.7477,9.8197,9.5476,9.6837,267200.0],["2008-07-22",9.6436,10.4119,9.6036,10.3719,312400.0],["2008-07-23",10.3639,10.5,9.8117,10.2439,319100.0],["2008-07-24",10.3239,10.516,10.1318,10.1958,449600.0],["2008-07-25",10.0038,11.3243,9.5716,10.532,1077300.0],["2008-07-28",10.4119,11.0282,10.4119,10.8841,942200.0],["2008-07-29",10.9561,11.2282,10.8921,11.1722,731400.0],["2008-07-30",11.2602,11.9325,11.2602,11.7564,1109300.0],["2008-07-31",11.5163,11.7724,11.4603,11.5003,598700.0],["2008-08-01",11.6364,11.6364,11.1802,11.2362,610700.0],["2008-08-04",11.2602,11.5804,11.1482,11.4443,623400.0],["2008-08-05",11.3643,11.8765,11.1962,11.8445,571800.0],["2008-08-06",11.8365,12.0045,11.7084,11.9405,349400.0],["2008-08-07",11.6844,12.0846,11.5724,11.5964,485200.0],["2008-08-08",11.6284,12.1246,11.4683,11.9725,517500.0],["2008-08-11",11.9805,12.5167,11.7644,12.4607,597500.0],["2008-08-12",12.3647,12.7008,12.3086,12.5327,356200.0],["2008-08-13",12.5087,12.7248,12.4207,12.6528,266700.0],["2008-08-14",12.4207,12.9649,12.2606,12.7728,263800.0],["2008-08-15",12.8849,12.9649,12.4927,12.7888,367700.0],["2008-08-18",12.8448,13.0529,12.6128,12.6528,376100.0],["2008-08-19",12.7328,12.9169,12.4927,12.5647,403500.0],["2008-08-20",12.6048,12.6768,12.3647,12.4847,237100.0],["2008-08-21",12.3407,12.5247,12.2046,12.2766,205600.0],["2008-08-22",12.3487,12.4287,12.0766,12.2846,387500.0],["2008-08-25",12.2206,12.4207,11.9965,12.1726,255300.0],["2008-08-26",12.2286,12.3006,12.0766,12.2206,199900.0],["2008-08-27",12.2846,12.7968,12.0365,12.7648,357000.0],["2008-08-28",12.8288,13.0289,12.6448,13.0049,297400.0],["2008-08-29",12.9649,13.0689,12.7648,12.8288,272300.0],["2008-09-02",13.205,13.5891,12.6928,12.7488,659400.0],["2008-09-03",12.7488,13.1169,12.5807,13.0689,461000.0],["2008-09-04",12.9169,12.9249,12.4287,12.5247,387000.0],["2008-09-05",12.4207,12.5327,12.0846,12.2526,392800.0],["2008-09-08",12.6688,12.6928,12.0525,12.2526,957900.0],["2008-09-09",12.2846,12.5407,12.0365,12.0365,424500.0],["2008-09-10",12.0767,12.3017,11.9481,12.1972,520800.0],["2008-09-11",12.0767,12.2535,11.8598,12.2133,403300.0],["2008-09-12",12.1008,12.6633,12.0606,12.6231,322800.0],["2008-09-15",11.8196,12.3178,11.8196,11.9964,575700.0],["2008-09-16",11.7633,12.7115,11.7633,12.6311,684000.0],["2008-09-17",12.3338,12.6954,11.8678,12.0044,579700.0],["2008-09-18",12.2615,12.2776,11.4741,12.0687,981000.0],["2008-09-19",11.8919,14.0614,11.8919,12.4222,1545200.0],["2008-09-22",12.3258,12.5508,11.9562,11.9723,662400.0],["2008-09-23",11.9723,12.2294,11.3053,11.4339,939900.0],["2008-09-24",11.5223,11.7312,11.1848,11.2411,675800.0],["2008-09-25",11.1286,11.3777,10.9839,11.1687,477300.0],["2008-09-26",11.1687,11.2491,10.9116,11.1848,268900.0],["2008-09-29",11.008,11.0161,10.2045,10.2769,344900.0],["2008-09-30",10.5742,11.0402,10.301,11.008,414400.0],["2008-10-01",10.4858,10.8313,8.9109,9.7305,1182900.0],["2008-10-02",9.5457,9.7948,8.8948,8.9912,577000.0],["2008-10-03",9.1359,9.4091,8.7181,8.7743,478900.0],["2008-10-06",8.3404,8.9671,8.2601,8.8145,635500.0],["2008-10-07",8.9993,8.9993,8.1797,8.2761,382600.0],["2008-10-08",7.9547,8.6618,7.9547,8.1958,619600.0],["2008-10-09",8.2359,8.3484,7.3119,7.3762,462700.0],["2008-10-10",6.8057,7.9869,6.645,7.6976,670600.0],["2008-10-13",8.0351,8.1074,7.5931,7.8422,216800.0],["2008-10-14",7.9226,8.2118,7.6494,7.9467,688500.0],["2008-10-15",7.7378,7.7458,7.0548,7.0548,534500.0],["2008-10-16",7.103,7.3039,6.4281,7.0869,1228100.0],["2008-10-17",6.6611,7.2557,6.4441,6.8378,676300.0],["2008-10-20",6.9182,7.0789,6.7173,7.0709,342900.0],["2008-10-21",6.9423,7.0387,6.5888,6.5968,247000.0],["2008-10-22",6.4281,6.5968,6.0343,6.195,284400.0],["2008-10-23",6.1388,6.3236,5.5603,5.8817,470700.0],["2008-10-24",5.3433,5.8174,5.2389,5.5924,339700.0],["2008-10-27",5.3514,5.6567,5.2228,5.2228,389000.0],["2008-10-28",5.3112,5.8013,5.1103,5.7772,307300.0],["2008-10-29",5.7451,6.4843,5.7129,6.1549,373200.0],["2008-10-30",6.1067,6.4281,5.5522,6.3959,353100.0],["2008-10-31",6.3959,6.9905,6.2352,6.8378,423300.0],["2008-11-03",6.9182,7.1994,6.5807,6.645,346900.0],["2008-11-04",6.7736,7.0066,6.653,6.862,247800.0],["2008-11-05",6.7575,7.2396,6.7173,7.0709,514600.0],["2008-11-06",6.9584,6.9584,6.5727,6.5968,369100.0],["2008-11-07",6.6691,6.6771,6.2031,6.42,370400.0],["2008-11-10",6.5888,6.6289,6.1147,6.2915,352100.0],["2008-11-11",6.195,6.3879,6.0183,6.1227,283800.0],["2008-11-12",5.9701,6.1227,5.504,5.5121,323000.0],["2008-11-13",5.5683,6.1227,5.2228,6.1147,611300.0],["2008-11-14",6.0343,6.195,5.4317,5.496,299500.0],["2008-11-17",5.4478,5.7531,5.3192,5.5121,307800.0],["2008-11-18",5.5362,5.7531,5.0219,5.3674,360400.0],["2008-11-19",5.3996,5.3996,4.821,4.8291,463300.0],["2008-11-20",4.7648,4.7809,4.3389,4.3871,558500.0],["2008-11-21",4.4996,4.4996,4.0979,4.4595,570200.0],["2008-11-24",4.4675,4.9817,4.4675,4.8371,554400.0],["2008-11-25",4.8693,5.038,4.7246,5.038,360100.0],["2008-11-26",4.9094,5.5683,4.8371,5.5201,404000.0],["2008-11-28",5.496,5.737,5.4397,5.6406,181800.0],["2008-12-01",5.4719,5.504,4.7568,4.7969,368200.0],["2008-12-02",4.7327,5.3273,4.7327,5.2951,672000.0],["2008-12-03",5.1585,5.6808,5.1023,5.4638,492500.0],["2008-12-04",5.5362,5.5522,5.2308,5.3996,541400.0],["2008-12-05",5.2951,5.7129,5.1103,5.6969,334600.0],["2008-12-08",5.9299,6.2352,5.6487,6.1468,392700.0],["2008-12-09",6.1147,6.5245,5.946,6.0504,367200.0],["2008-12-10",6.0504,6.3906,6.0099,6.1557,453800.0],["2008-12-11",6.1233,6.4068,5.7669,5.8641,376200.0],["2008-12-12",5.8398,6.2934,5.4753,6.1962,272800.0],["2008-12-15",6.2043,6.2691,5.6616,5.8236,200900.0],["2008-12-16",5.9937,6.3663,5.8398,6.3339,403200.0],["2008-12-17",6.2205,6.6822,6.1962,6.3906,577100.0],["2008-12-18",6.4149,6.6012,6.2205,6.3906,336600.0],["2008-12-19",6.6174,7.1925,6.4716,6.9252,726000.0],["2008-12-22",6.9981,6.9981,6.1152,6.5364,312700.0],["2008-12-23",6.6336,6.6336,6.1557,6.2529,225200.0],["2008-12-24",6.1962,6.3987,6.0666,6.1557,185400.0],["2008-12-26",6.1638,6.3663,6.1395,6.3663,121100.0],["2008-12-29",6.3663,6.4878,6.0423,6.2043,332100.0],["2008-12-30",6.3015,6.3582,6.0666,6.2772,236900.0],["2008-12-31",6.3501,6.7632,6.1071,6.6498,247300.0],["2009-01-02",6.6336,7.0143,6.4716,6.9333,219200.0],["2009-01-05",6.9576,7.152,6.8037,7.0467,287700.0],["2009-01-06",7.1358,7.5164,7.0224,7.2896,287800.0],["2009-01-07",7.0953,7.2087,6.8199,6.9819,259800.0],["2009-01-08",6.9981,7.1763,6.7956,7.1358,239800.0],["2009-01-09",7.152,7.152,6.6822,6.7794,229700.0],["2009-01-12",6.9333,6.9333,6.4311,6.5121,277600.0],["2009-01-13",6.4959,6.6336,6.3177,6.4716,326100.0],["2009-01-14",6.4797,6.4797,6.0261,6.0909,287900.0],["2009-01-15",5.9694,6.261,5.6697,6.2448,481100.0],["2009-01-16",6.3582,6.3906,6.0099,6.3258,278700.0],["2009-01-20",6.3663,6.3663,5.6778,5.7183,278700.0],["2009-01-21",5.7183,6.0504,5.5887,6.0261,215200.0],["2009-01-22",5.775,5.9937,5.6211,5.7507,205800.0],["2009-01-23",5.5806,6.0666,5.3538,5.8398,228700.0],["2009-01-26",5.8722,6.1638,5.775,5.9208,233500.0],["2009-01-27",5.9208,6.1476,5.9208,5.9937,206500.0],["2009-01-28",6.1071,6.4554,6.0828,6.3744,189700.0],["2009-01-29",6.2691,6.3015,5.7831,5.8155,293500.0],["2009-01-30",5.856,5.9775,5.4348,5.4672,386900.0],["2009-02-02",5.4591,5.7993,5.3376,5.6373,541400.0],["2009-02-03",5.7021,5.8074,5.532,5.6697,450400.0],["2009-02-04",5.694,5.9856,5.694,5.8074,200400.0],["2009-02-05",5.7912,6.1314,5.7831,5.9937,322400.0],["2009-02-06",5.9775,6.423,5.9451,6.3501,242100.0],["2009-02-09",6.3258,6.3501,6.0909,6.1962,349400.0],["2009-02-10",6.1557,6.4635,5.856,5.8884,491400.0],["2009-02-11",5.937,6.1557,5.8641,6.0342,307800.0],["2009-02-12",5.8722,6.018,5.6778,6.0018,222800.0],["2009-02-13",6.018,6.2529,5.856,6.0018,337700.0],["2009-02-17",5.7102,5.8236,5.5806,5.6454,284700.0],["2009-02-18",5.6697,5.856,5.4996,5.7507,305200.0],["2009-02-19",5.9208,5.9208,5.613,5.6454,219300.0],["2009-02-20",5.532,5.6211,5.2647,5.4105,317100.0],["2009-02-23",5.4834,5.7426,5.2161,5.2242,311300.0],["2009-02-24",5.4024,5.6697,5.2566,5.5887,358100.0],["2009-02-25",5.5239,5.5644,5.1514,5.2161,217500.0],["2009-02-26",5.613,6.2772,5.4753,5.5806,392200.0],["2009-02-27",5.4348,5.532,4.9246,5.119,439000.0],["2009-03-02",4.9408,5.1028,4.1146,4.1632,801600.0],["2009-03-03",4.2199,4.2685,3.8311,3.8959,727700.0],["2009-03-04",3.8959,4.0093,3.5071,3.7339,602700.0],["2009-03-05",3.6448,3.6448,3.1831,3.2074,454800.0],["2009-03-06",3.2641,3.3775,3.1345,3.2317,379500.0],["2009-03-09",3.1831,3.3856,3.0212,3.0374,362700.0],["2009-03-10",3.1197,3.3419,3.1197,3.2267,493300.0],["2009-03-11",3.2431,3.3995,3.1608,3.2761,301300.0],["2009-03-12",3.2514,3.6382,3.1444,3.6382,302800.0],["2009-03-13",3.6053,3.7288,3.4654,3.5971,278300.0],["2009-03-16",3.63,3.9099,3.5889,3.6053,202800.0],["2009-03-17",3.6218,3.9593,3.5724,3.9593,251500.0],["2009-03-18",3.951,4.2638,3.8276,4.1404,253100.0],["2009-03-19",4.2062,4.412,4.1403,4.2885,245000.0],["2009-03-20",4.3132,4.4038,3.9593,3.9593,338400.0],["2009-03-23",4.0416,4.5931,3.984,4.5931,334900.0],["2009-03-24",4.4778,4.626,4.2967,4.3132,191600.0],["2009-03-25",4.4778,4.6836,4.0992,4.3544,241400.0],["2009-03-26",4.4367,4.7495,4.305,4.7495,282400.0],["2009-03-27",4.6507,4.7989,4.5272,4.5848,255500.0],["2009-03-30",4.4614,4.519,4.1486,4.2967,186900.0],["2009-03-31",4.3214,4.5437,4.3214,4.3379,212400.0],["2009-04-01",4.1733,4.5272,4.058,4.4614,374900.0],["2009-04-02",4.6095,5.1199,4.5766,4.9552,387900.0],["2009-04-03",4.9717,5.161,4.8565,5.161,205100.0],["2009-04-06",5.1199,5.1363,4.8071,4.9552,261300.0],["2009-04-07",4.8482,4.947,4.6178,4.6836,199300.0],["2009-04-08",4.7412,4.84,4.6425,4.7659,149700.0],["2009-04-09",4.9388,5.1363,4.8318,5.054,267400.0],["2009-04-13",4.9717,5.054,4.7824,4.9882,173900.0],["2009-04-14",5.0129,5.1446,4.6178,4.6836,537100.0],["2009-04-15",4.733,5.1281,4.6836,5.087,357800.0],["2009-04-16",5.1281,5.375,5.0046,5.3257,383000.0],["2009-04-17",5.3586,6.0829,5.2516,6.0171,451600.0],["2009-04-20",5.8525,5.8772,4.8235,4.9717,492900.0],["2009-04-21",4.7742,5.836,4.4614,5.7948,450900.0],["2009-04-22",5.6714,6.157,5.622,5.8772,332500.0],["2009-04-23",5.8854,6.0171,5.5561,5.7372,229900.0],["2009-04-24",5.7866,6.4533,5.6878,6.3381,426600.0],["2009-04-27",6.1817,6.4122,6.0335,6.1076,413200.0],["2009-04-28",6.0418,6.4533,5.9595,6.264,291600.0],["2009-04-29",6.2723,7.0542,6.1899,6.8731,311400.0],["2009-04-30",6.8814,7.0954,6.3463,6.3957,379200.0],["2009-05-01",6.9143,7.153,6.3957,7.0213,455700.0],["2009-05-04",7.0213,7.5481,6.585,7.4246,419300.0],["2009-05-05",7.367,7.4823,7.0131,7.3423,446500.0],["2009-05-06",7.474,7.474,6.9308,7.153,284900.0],["2009-05-07",7.1612,7.26,6.6921,6.8238,332700.0],["2009-05-08",6.8896,7.367,6.7908,7.2847,233400.0],["2009-05-11",6.9966,7.2518,6.8238,7.0213,246100.0],["2009-05-12",7.0542,7.1612,6.5439,6.8402,261600.0],["2009-05-13",6.618,6.6756,6.3052,6.3216,278200.0],["2009-05-14",6.3628,6.7497,6.2805,6.6015,343600.0],["2009-05-15",6.6097,6.8402,6.5274,6.725,301100.0],["2009-05-18",6.7497,7.1201,6.6921,7.0789,266300.0],["2009-05-19",6.9884,7.2024,6.8402,7.1119,207200.0],["2009-05-20",7.1695,7.3999,6.939,7.0213,280000.0],["2009-05-21",6.8978,6.9966,6.7003,6.9801,202900.0],["2009-05-22",7.0048,7.1119,6.8238,6.832,196300.0],["2009-05-26",6.7332,7.3917,6.7332,7.3423,195200.0],["2009-05-27",7.3094,7.3835,6.9225,6.939,199900.0],["2009-05-28",6.9719,7.1283,6.6921,7.0048,200300.0],["2009-05-29",7.046,7.153,6.7908,7.0625,339300.0],["2009-06-01",7.2353,7.4082,6.9802,6.9966,368800.0],["2009-06-02",7.0542,7.4082,6.9719,7.2436,658000.0],["2009-06-03",7.1942,7.2765,6.7991,6.9801,248100.0],["2009-06-04",7.0295,7.3259,7.0213,7.3012,207700.0],["2009-06-05",7.3259,7.4329,7.1448,7.2106,180800.0],["2009-06-08",7.2106,7.2106,6.9308,7.0048,210900.0],["2009-06-09",7.0213,7.2682,7.0048,7.1119,164400.0],["2009-06-10",7.2528,7.2528,6.6062,6.8383,304900.0],["2009-06-11",6.8881,7.0787,6.7471,6.8383,244000.0],["2009-06-12",6.7803,6.8466,6.5482,6.8383,140300.0],["2009-06-15",6.6311,6.7471,6.1089,6.2913,220300.0],["2009-06-16",6.341,6.5316,6.1006,6.1255,201900.0],["2009-06-17",6.1006,6.3907,5.8437,6.2581,237000.0],["2009-06-18",6.2332,6.2498,5.9183,5.9846,233000.0],["2009-06-19",6.1006,6.2415,5.9763,5.9929,411100.0],["2009-06-22",5.91,6.0094,5.711,5.8602,283600.0],["2009-06-23",5.9348,5.968,5.7525,5.7525,152400.0],["2009-06-24",5.7773,6.0923,5.7027,5.9929,233400.0],["2009-06-25",5.9265,6.1586,5.8271,6.1586,100800.0],["2009-06-26",6.0757,6.399,5.9846,6.3493,569900.0],["2009-06-29",6.2747,6.4156,6.0923,6.3327,207300.0],["2009-06-30",6.2747,6.4322,6.2498,6.341,207000.0],["2009-07-01",6.4156,6.7803,6.4156,6.6477,221300.0],["2009-07-02",6.4819,6.4819,6.1503,6.1835,180400.0],["2009-07-06",6.1835,6.3576,6.1006,6.2167,372600.0],["2009-07-07",6.2415,6.4985,6.1835,6.2167,294700.0],["2009-07-08",6.2747,6.2747,6.0177,6.1835,227000.0],["2009-07-09",6.2581,6.3078,6.0592,6.1752,144300.0],["2009-07-10",6.1006,6.2167,6.0094,6.1255,127600.0],["2009-07-13",6.1752,6.4156,6.0177,6.399,141600.0],["2009-07-14",6.3824,6.4322,6.1918,6.399,132900.0],["2009-07-15",6.4985,6.6725,6.4405,6.656,268400.0],["2009-07-16",6.6062,6.8632,6.5399,6.8052,220600.0],["2009-07-17",6.8383,7.0538,6.7306,6.9709,312700.0],["2009-07-20",7.0041,7.0124,6.8549,6.9627,206600.0],["2009-07-21",7.0787,7.0787,6.7306,7.0041,218900.0],["2009-07-22",6.9544,7.1036,6.8715,7.029,157100.0],["2009-07-23",7.0455,7.4351,6.9544,7.4268,317100.0],["2009-07-24",7.3439,7.4102,7.0373,7.3439,160700.0],["2009-07-27",7.3108,7.4351,7.1616,7.402,156500.0],["2009-07-28",7.3191,7.3357,7.1201,7.2942,165300.0],["2009-07-29",7.2445,7.3191,7.1284,7.2196,195600.0],["2009-07-30",7.5097,7.7087,6.9709,7.5677,252800.0],["2009-07-31",7.5677,7.6755,7.3357,7.3439,287000.0],["2009-08-03",7.3854,7.4268,7.1533,7.3191,479300.0],["2009-08-04",7.2279,7.3439,7.1782,7.2776,240600.0],["2009-08-05",7.2693,7.2693,6.8798,6.9875,174900.0],["2009-08-06",7.0041,7.0704,6.656,6.6891,199700.0],["2009-08-07",6.7969,7.1616,6.7886,7.0704,217500.0],["2009-08-10",6.9875,7.0207,6.714,6.8715,392100.0],["2009-08-11",6.8466,6.9046,6.5979,6.6808,211600.0],["2009-08-12",6.6891,7.2859,6.6725,7.1284,238700.0],["2009-08-13",7.145,7.2859,6.9046,7.145,155900.0],["2009-08-14",7.1119,7.1119,6.714,6.8135,150400.0],["2009-08-17",6.7471,6.7471,6.457,6.5399,199000.0],["2009-08-18",6.6228,6.8135,6.5316,6.656,240800.0],["2009-08-19",6.5399,6.6311,6.4405,6.6062,123800.0],["2009-08-20",6.5731,6.6311,6.4239,6.5979,138500.0],["2009-08-21",6.7637,6.7637,6.4985,6.6228,278100.0],["2009-08-24",6.6311,6.6477,6.4985,6.5233,176600.0],["2009-08-25",6.5897,6.6145,6.341,6.3741,228900.0],["2009-08-26",6.3741,6.3907,6.1338,6.2001,296100.0],["2009-08-27",6.1669,6.2167,5.9348,6.2001,217900.0],["2009-08-28",6.2995,6.3078,5.9514,5.9763,183200.0],["2009-08-31",5.91,5.9431,5.8105,5.9265,431500.0],["2009-09-01",5.8685,6.1006,5.6116,5.7856,479200.0],["2009-09-02",5.7442,5.8022,5.6033,5.7193,263100.0],["2009-09-03",5.7193,5.8354,5.6613,5.8271,237200.0],["2009-09-04",5.8354,5.9431,5.7027,5.91,134100.0],["2009-09-08",5.9514,6.0675,5.8851,6.026,165900.0],["2009-09-09",6.0426,6.2084,6.026,6.0923,133400.0],["2009-09-10",6.0923,6.1586,5.9265,6.0757,164300.0],["2009-09-11",6.1342,6.1677,6.0256,6.0757,142500.0],["2009-09-14",6.034,6.2429,5.9253,6.2345,205300.0],["2009-09-15",6.2011,6.2763,6.0841,6.1259,99500.0],["2009-09-16",6.1426,6.268,6.059,6.268,229500.0],["2009-09-17",6.2345,6.3766,6.059,6.1008,160200.0],["2009-09-18",6.4602,6.5103,6.2011,6.4685,753600.0],["2009-09-21",6.3933,6.527,6.268,6.2847,232500.0],["2009-09-22",6.3933,6.5605,6.3515,6.5187,251200.0],["2009-09-23",6.5187,6.6357,6.3933,6.4017,184900.0],["2009-09-24",6.385,6.4936,6.2262,6.3432,190500.0],["2009-09-25",6.3515,6.3933,6.1927,6.268,150300.0],["2009-09-28",6.3348,6.5187,6.2345,6.4769,161500.0],["2009-09-29",6.5103,6.5187,6.2596,6.2596,175400.0],["2009-09-30",6.2847,6.3014,5.9504,6.0089,181700.0],["2009-10-01",5.9838,5.9838,5.7916,5.8585,205300.0],["2009-10-02",5.7665,5.7665,5.4573,5.5325,258100.0],["2009-10-05",5.5827,5.7415,5.4991,5.6495,137300.0],["2009-10-06",5.7247,5.8835,5.6662,5.8083,194600.0],["2009-10-07",5.7749,5.8752,5.6746,5.8334,112600.0],["2009-10-08",5.8919,6.034,5.825,5.8417,158000.0],["2009-10-09",5.8083,5.8668,5.708,5.8668,125400.0],["2009-10-12",5.8835,5.9755,5.8167,5.8501,67100.0],["2009-10-13",5.8417,5.8752,5.6328,5.8083,222800.0],["2009-10-14",5.9086,6.059,5.8585,6.0172,117600.0],["2009-10-15",5.9671,6.176,5.942,6.1259,172000.0],["2009-10-16",6.0841,6.0841,5.8585,6.0005,203800.0],["2009-10-19",5.9755,6.3097,5.9755,6.2011,197600.0],["2009-10-20",6.2345,6.2345,5.8668,6.0841,156300.0],["2009-10-21",6.0507,6.2512,5.8919,5.917,171000.0],["2009-10-22",5.9337,6.1426,5.7331,6.0674,101900.0],["2009-10-23",6.0757,6.0757,5.683,5.7164,184900.0],["2009-10-26",5.7331,6.0172,5.6245,5.6997,158900.0],["2009-10-27",5.708,5.8752,5.5994,5.6161,146900.0],["2009-10-28",5.5827,5.6077,5.0896,5.123,320600.0],["2009-10-29",5.1564,5.3654,5.0227,5.2734,159000.0],["2009-10-30",5.2734,5.3069,4.9475,5.1314,291800.0],["2009-11-02",5.1481,5.3403,4.9475,5.123,197500.0],["2009-11-03",4.8639,5.1815,4.8305,5.1732,324600.0],["2009-11-04",5.357,5.5994,5.1314,5.1481,246700.0],["2009-11-05",5.2484,5.4573,4.9893,5.4155,224400.0],["2009-11-06",5.3152,5.4489,5.1732,5.4406,254200.0],["2009-11-09",5.5325,5.6412,5.4489,5.6328,263600.0],["2009-11-10",5.5743,5.6328,5.1481,5.3319,326500.0],["2009-11-11",5.3904,5.4322,5.2651,5.3904,217800.0],["2009-11-12",5.3988,5.4239,5.123,5.2066,226600.0],["2009-11-13",5.2484,5.3069,5.1063,5.2734,148500.0],["2009-11-16",5.357,5.4072,5.2484,5.2902,299200.0],["2009-11-17",5.24,5.2734,5.0562,5.1063,451700.0],["2009-11-18",5.123,5.2066,4.9392,4.9726,397000.0],["2009-11-19",5.006,5.0562,4.8054,4.8389,304900.0],["2009-11-20",4.7887,4.9977,4.7887,4.9475,245400.0],["2009-11-23",5.0227,5.2233,4.8472,4.9057,222100.0],["2009-11-24",4.8556,4.9308,4.6132,4.7386,394700.0],["2009-11-25",4.7469,4.8222,4.6383,4.7636,194700.0],["2009-11-27",4.5965,4.7553,4.538,4.6466,162400.0],["2009-11-30",4.655,4.7971,4.5798,4.7887,372200.0],["2009-12-01",4.8305,4.8472,4.6634,4.7804,327200.0],["2009-12-02",4.7553,4.8305,4.6049,4.6299,389600.0],["2009-12-03",4.6299,4.6801,4.5631,4.6216,472900.0],["2009-12-04",4.7887,4.8807,4.6466,4.8389,525500.0],["2009-12-07",4.8389,4.9224,4.8054,4.889,218100.0],["2009-12-08",4.8723,5.006,4.8222,4.8723,262000.0],["2009-12-09",4.8723,4.9061,4.695,4.8554,355400.0],["2009-12-10",4.8976,5.1003,4.8132,4.8301,387400.0],["2009-12-11",4.8554,4.9821,4.8554,4.9567,216100.0],["2009-12-14",4.9905,5.0327,4.9061,5.0158,207900.0],["2009-12-15",4.9821,5.1932,4.9145,5.0412,508900.0],["2009-12-16",5.1087,5.1425,4.9314,5.0327,322300.0],["2009-12-17",4.9736,5.0918,4.7879,4.9736,345100.0],["2009-12-18",5.0496,5.151,4.8132,5.151,956700.0],["2009-12-21",5.1932,5.2776,5.0496,5.1425,256700.0],["2009-12-22",5.1763,5.2016,4.999,5.0243,212700.0],["2009-12-23",5.1172,5.2438,5.0665,5.1763,361500.0],["2009-12-24",5.2101,5.3198,5.1847,5.2185,182600.0],["2009-12-28",5.2438,5.3198,5.1256,5.1678,152700.0],["2009-12-29",5.151,5.2185,5.0581,5.0665,168000.0],["2009-12-30",5.0158,5.1087,5.0074,5.0665,148700.0],["2009-12-31",5.0918,5.1932,5.075,5.0834,414300.0],["2010-01-04",5.1594,5.3789,5.0834,5.3705,334500.0],["2010-01-05",5.3958,5.5141,5.3705,5.4549,440600.0],["2010-01-06",5.4381,5.6238,5.4127,5.5394,360700.0],["2010-01-07",5.5394,5.5647,5.3452,5.4212,265000.0],["2010-01-08",5.3874,5.5985,5.3874,5.5394,171300.0],["2010-01-11",5.6238,5.8687,5.5732,5.7843,326200.0],["2010-01-12",5.7252,5.7336,5.6238,5.6998,278800.0],["2010-01-13",5.7505,5.894,5.6238,5.742,258700.0],["2010-01-14",5.7336,5.8603,5.6576,5.8349,190600.0],["2010-01-15",5.8265,5.8687,5.6576,5.7336,509800.0],["2010-01-19",5.7674,5.9363,5.7336,5.894,435200.0],["2010-01-20",5.8603,5.8856,5.6154,5.6914,271600.0],["2010-01-21",5.7167,5.7758,5.4127,5.7674,807100.0],["2010-01-22",5.7252,5.7589,5.5309,5.59,530000.0],["2010-01-25",5.6829,5.7505,5.5478,5.7252,298200.0],["2010-01-26",5.7083,5.7083,5.6069,5.6238,209800.0],["2010-01-27",5.5816,5.7505,5.5816,5.742,227000.0],["2010-01-28",5.742,5.8012,5.5732,5.6238,245300.0],["2010-01-29",5.6998,5.7589,5.4718,5.4803,497500.0],["2010-02-01",5.4887,5.6914,5.4803,5.5394,194100.0],["2010-02-02",5.5563,5.6154,5.4887,5.5647,235700.0],["2010-02-03",5.5394,5.6576,5.3958,5.4718,201900.0],["2010-02-04",5.4212,5.4887,5.1763,5.1847,329000.0],["2010-02-05",5.1847,5.2861,5.0834,5.2692,210800.0],["2010-02-08",5.3029,5.3705,5.151,5.151,151300.0],["2010-02-09",5.2438,5.3705,5.1425,5.2607,162200.0],["2010-02-10",5.2185,5.2861,5.1087,5.1172,222200.0],["2010-02-11",5.1425,5.3452,5.1003,5.3283,213900.0],["2010-02-12",5.2438,5.4212,5.2101,5.4127,269000.0],["2010-02-16",5.5056,5.5732,5.3958,5.5647,244400.0],["2010-02-17",5.5985,5.7167,5.5394,5.7167,175700.0],["2010-02-18",5.7252,5.8856,5.7083,5.8772,265900.0],["2010-02-19",5.8772,6.0207,5.8603,6.0207,238100.0],["2010-02-22",6.0545,6.0545,5.8687,6.0207,183500.0],["2010-02-23",6.0798,6.2825,6.046,6.2487,347000.0],["2010-02-24",6.2571,6.5696,6.1558,6.5358,538000.0],["2010-02-25",6.4091,6.5442,6.3247,6.502,296000.0],["2010-02-26",6.5274,6.5949,6.4598,6.4767,230500.0],["2010-03-01",6.502,7.0087,6.502,6.9496,391000.0],["2010-03-02",7.0002,7.0931,6.9242,7.0847,278300.0],["2010-03-03",7.11,7.2198,6.7976,7.1438,616400.0],["2010-03-04",7.1353,7.2282,7.0256,7.2113,204100.0],["2010-03-05",7.2451,7.4055,7.1522,7.262,354600.0],["2010-03-08",7.2704,7.4056,7.1944,7.3633,124800.0],["2010-03-09",7.3463,7.5589,7.3463,7.5079,220600.0],["2010-03-10",7.4824,7.746,7.4569,7.6524,292900.0],["2010-03-11",7.6184,7.6779,7.4824,7.6524,116200.0],["2010-03-12",7.7119,7.763,7.5164,7.6014,225200.0],["2010-03-15",7.5844,7.5929,7.4484,7.5759,111200.0],["2010-03-16",7.5844,7.5929,7.4313,7.5334,100700.0],["2010-03-17",7.5759,7.848,7.5504,7.7545,163200.0],["2010-03-18",7.7715,7.882,7.7374,7.7715,117800.0],["2010-03-19",7.5844,7.848,7.5079,7.5844,524100.0],["2010-03-22",7.5164,8.0265,7.5079,7.9755,232200.0],["2010-03-23",8.035,8.0435,7.8055,8.0265,217000.0],["2010-03-24",7.9755,7.9925,7.865,7.8905,103700.0],["2010-03-25",7.95,8.0776,7.7715,7.797,160700.0],["2010-03-26",7.8055,8.0265,7.746,7.78,129200.0],["2010-03-29",7.8225,8.0605,7.8055,7.9075,97900.0],["2010-03-30",7.9415,8.0691,7.8225,7.8905,102800.0],["2010-03-31",7.831,7.95,7.6524,7.6609,203900.0],["2010-04-01",7.7034,7.9075,7.6524,7.8395,167700.0],["2010-04-05",7.899,8.052,7.848,7.933,260900.0],["2010-04-06",7.882,8.035,7.8735,7.916,216500.0],["2010-04-07",7.8735,7.967,7.814,7.899,147300.0],["2010-04-08",7.8565,7.933,7.78,7.831,139300.0],["2010-04-09",7.814,7.8905,7.6609,7.814,135400.0],["2010-04-12",7.8395,7.9585,7.8055,7.899,142500.0],["2010-04-13",7.899,7.9245,7.7715,7.8735,106200.0],["2010-04-14",7.95,7.9585,7.8735,7.9075,278100.0],["2010-04-15",7.8735,8.1711,7.848,8.1371,204900.0],["2010-04-16",8.1201,8.3326,8.1031,8.1626,240000.0],["2010-04-19",8.1286,8.2901,8.001,8.1626,240700.0],["2010-04-20",8.2901,8.4602,8.2306,8.3326,154500.0],["2010-04-21",8.4007,8.4007,8.1371,8.2816,177400.0],["2010-04-22",8.1626,8.5112,8.1031,8.5112,144100.0],["2010-04-23",8.5027,8.7493,8.5027,8.6387,252500.0],["2010-04-26",8.6387,8.7578,8.5112,8.5367,160500.0],["2010-04-27",8.4942,8.6132,8.1286,8.1456,301600.0],["2010-04-28",8.2646,8.4517,8.1371,8.1541,252400.0],["2010-04-29",8.1796,8.6812,8.1796,8.6642,349900.0],["2010-04-30",8.3581,8.5112,6.8362,6.8532,1018000.0],["2010-05-03",6.8787,7.0317,6.6916,6.8362,607200.0],["2010-05-04",6.6831,6.7171,6.207,6.2665,505400.0],["2010-05-05",6.2495,6.4876,6.1134,6.275,636300.0],["2010-05-06",6.19,6.2325,5.2717,5.4927,1086400.0],["2010-05-07",5.2547,5.7223,5.2292,5.5523,9806600.0],["2010-05-10",5.7818,5.8243,5.4502,5.7308,1763600.0],["2010-05-11",5.6543,5.8924,5.6288,5.7223,700200.0],["2010-05-12",5.7393,5.9519,5.7053,5.9094,1171400.0],["2010-05-13",5.9094,5.9944,5.7393,5.8243,588000.0],["2010-05-14",5.7818,5.7818,5.4927,5.5948,867300.0],["2010-05-17",5.7903,5.9434,5.6883,5.9094,1000000.0],["2010-05-18",6.0199,6.1389,5.8243,5.9094,830400.0],["2010-05-19",5.8584,5.9264,5.6118,5.8498,656300.0],["2010-05-20",5.7733,5.7733,5.3567,5.4077,1751000.0],["2010-05-21",5.3652,5.6968,5.1441,5.5948,742900.0],["2010-05-24",5.6118,5.6373,5.3652,5.4247,671300.0],["2010-05-25",5.2292,5.4502,5.1866,5.3992,526800.0],["2010-05-26",5.4332,5.6628,5.4332,5.5778,849100.0],["2010-05-27",5.6713,5.9944,5.6033,5.9604,965700.0],["2010-05-28",5.9859,5.9859,5.7818,5.7903,1743600.0],["2010-06-01",5.7138,5.7393,5.3737,5.3822,660600.0],["2010-06-02",5.3992,5.6288,5.3652,5.6288,677500.0],["2010-06-03",5.5438,5.7988,5.5267,5.5693,665600.0],["2010-06-04",5.4077,5.5353,5.2717,5.3057,711600.0],["2010-06-07",5.3227,5.3652,5.0846,5.1016,635400.0],["2010-06-08",5.1441,5.1441,4.889,4.9571,678000.0],["2010-06-09",5.0506,5.1696,4.9571,4.9571,554000.0],["2010-06-10",5.1016,5.2632,5.0931,5.1866,642800.0],["2010-06-11",5.0846,5.3567,5.0761,5.2207,532500.0],["2010-06-14",5.2887,5.7478,5.2887,5.6543,894300.0],["2010-06-15",5.6714,5.7401,5.5256,5.7143,588600.0],["2010-06-16",5.6286,5.6286,5.4741,5.517,385600.0],["2010-06-17",5.5771,5.5771,5.3626,5.5427,284300.0],["2010-06-18",5.5599,5.7572,5.5256,5.7143,1014100.0],["2010-06-21",5.8431,5.9632,5.5942,5.6543,394300.0],["2010-06-22",5.6972,5.8345,5.4484,5.4569,576400.0],["2010-06-23",5.4312,5.5942,5.354,5.4998,437000.0],["2010-06-24",5.4226,5.4569,5.1481,5.1738,736400.0],["2010-06-25",5.2167,5.6543,5.1137,5.4913,1524500.0],["2010-06-28",5.4827,5.6285,5.3454,5.4741,444500.0],["2010-06-29",5.3282,5.3797,5.1824,5.2253,615800.0],["2010-06-30",5.2253,5.3282,5.0279,5.1824,6550300.0],["2010-07-01",5.1738,5.2081,4.7877,4.9507,978600.0],["2010-07-02",5.0108,5.0623,4.9336,4.9679,606800.0],["2010-07-06",5.0108,5.1309,4.7105,4.7105,639200.0],["2010-07-07",4.7534,5.0108,4.7105,5.0108,606800.0],["2010-07-08",5.0794,5.191,5.0279,5.1824,438100.0],["2010-07-09",5.1824,5.3025,5.1395,5.2939,321700.0],["2010-07-12",5.2853,5.3626,5.1566,5.1995,228300.0],["2010-07-13",5.3197,5.4484,5.3025,5.3883,600100.0],["2010-07-14",5.3454,5.414,5.3111,5.354,182300.0],["2010-07-15",5.3797,5.3969,5.1738,5.2853,225800.0],["2010-07-16",5.2167,5.2167,4.985,4.985,856500.0],["2010-07-19",5.0022,5.0966,4.9421,5.0108,478600.0],["2010-07-20",4.9164,5.2339,4.8649,5.2253,458900.0],["2010-07-21",5.2596,5.3797,5.1481,5.1738,305600.0],["2010-07-22",5.2939,5.4741,5.2853,5.4655,428200.0],["2010-07-23",5.414,5.7058,5.3282,5.6629,726000.0],["2010-07-26",5.6629,5.8259,5.5942,5.8259,393200.0],["2010-07-27",5.8688,5.9632,5.8259,5.8602,403900.0],["2010-07-28",5.8345,5.9546,5.8002,5.8688,259700.0],["2010-07-29",5.9117,5.9546,5.7658,5.9117,437100.0],["2010-07-30",5.7487,5.7487,5.1137,5.1137,901000.0],["2010-08-02",5.0708,5.2768,4.9421,5.1738,903400.0],["2010-08-03",5.088,5.1652,4.9679,5.0279,535700.0],["2010-08-04",5.0708,5.1652,5.0022,5.0537,357500.0],["2010-08-05",5.0108,5.1481,5.0022,5.0451,322400.0],["2010-08-06",4.9593,5.1566,4.9593,5.1309,401700.0],["2010-08-09",5.1652,5.2339,5.1052,5.1481,286100.0],["2010-08-10",5.0451,5.1137,4.9593,5.0022,314700.0],["2010-08-11",4.9421,4.9593,4.762,4.762,413500.0],["2010-08-12",4.7276,4.8735,4.5989,4.7191,553800.0],["2010-08-13",4.7105,4.7191,4.4617,4.5046,518600.0],["2010-08-16",4.4788,4.6676,4.4273,4.6161,392300.0],["2010-08-17",4.7105,4.7448,4.6075,4.7105,237500.0],["2010-08-18",4.7191,4.8992,4.6161,4.8306,393500.0],["2010-08-19",4.7791,4.7791,4.5646,4.5989,371300.0],["2010-08-20",4.556,4.6247,4.5046,4.6075,238000.0],["2010-08-23",4.6333,4.6933,4.3587,4.3587,400500.0],["2010-08-24",4.2901,4.4359,4.23,4.3244,298400.0],["2010-08-25",4.2643,4.3501,4.2214,4.3501,243600.0],["2010-08-26",4.3844,4.4617,4.2557,4.2986,210100.0],["2010-08-27",4.3844,4.4188,4.2128,4.4016,361600.0],["2010-08-30",4.4273,4.556,4.4188,4.4445,386700.0],["2010-08-31",4.4445,4.5646,4.4016,4.5217,377800.0],["2010-09-01",4.6333,4.7191,4.5389,4.7191,371900.0],["2010-09-02",4.7362,4.822,4.6762,4.822,206100.0],["2010-09-03",4.8907,5.0194,4.822,4.985,285500.0],["2010-09-07",5.0365,5.0365,4.7191,4.7191,314500.0],["2010-09-08",4.7534,4.8735,4.7448,4.7705,181700.0],["2010-09-09",4.8735,4.9164,4.7705,4.8992,301900.0],["2010-09-10",4.9426,5.0206,4.8472,4.8732,266000.0],["2010-09-13",4.9599,5.012,4.9166,4.9773,520000.0],["2010-09-14",4.9686,4.9686,4.8125,4.8125,296500.0],["2010-09-15",4.7952,4.8732,4.7432,4.8385,252000.0],["2010-09-16",4.8385,4.8646,4.7345,4.7605,159300.0],["2010-09-17",4.8299,4.8299,4.6131,4.6218,551000.0],["2010-09-20",4.6478,4.9166,4.6218,4.8992,368200.0],["2010-09-21",4.8732,4.8732,4.6131,4.6564,322500.0],["2010-09-22",4.6478,4.7171,4.5524,4.6131,292200.0],["2010-09-23",4.5784,4.6564,4.509,4.5437,340600.0],["2010-09-24",4.6478,4.8299,4.5871,4.8212,346200.0],["2010-09-27",4.8385,4.8385,4.6478,4.6738,158600.0],["2010-09-28",4.7258,4.8212,4.5957,4.8039,335000.0],["2010-09-29",4.7692,4.8039,4.6304,4.6738,325600.0],["2010-09-30",4.6998,4.7432,4.5697,4.6738,424800.0],["2010-10-01",4.6998,4.6998,4.5611,4.6391,275600.0],["2010-10-04",4.6304,4.7345,4.5437,4.6044,437600.0],["2010-10-05",4.6478,4.6825,4.6044,4.6825,332300.0],["2010-10-06",4.6825,4.7258,4.6218,4.6825,249500.0],["2010-10-07",4.7432,4.7432,4.6044,4.6651,340200.0],["2010-10-08",4.6825,4.7345,4.6478,4.7171,356200.0],["2010-10-11",4.7258,4.7605,4.6911,4.7085,250300.0],["2010-10-12",4.6998,4.7171,4.6218,4.6825,324100.0],["2010-10-13",4.7345,4.9079,4.6998,4.8472,671800.0],["2010-10-14",4.8559,4.9253,4.7778,4.9166,363700.0],["2010-10-15",4.9946,5.012,4.8125,4.9426,543800.0],["2010-10-18",4.9773,5.0033,4.8992,5.0033,163400.0],["2010-10-19",4.9166,4.9946,4.7778,4.8212,426800.0],["2010-10-20",4.8732,5.0206,4.8732,4.9253,325900.0],["2010-10-21",4.9686,5.0467,4.7952,4.9253,397200.0],["2010-10-22",4.9339,4.9686,4.8732,4.9599,197400.0],["2010-10-25",4.9946,5.0293,4.9079,4.9773,278000.0],["2010-10-26",4.9253,5.0293,4.8992,4.986,232000.0],["2010-10-27",4.9339,4.9946,4.8559,4.9686,203400.0],["2010-10-28",5.012,5.038,4.8559,4.8819,239700.0],["2010-10-29",4.8732,4.9513,4.8732,4.8992,177700.0],["2010-11-01",4.9079,4.9426,4.5264,4.6738,811700.0],["2010-11-02",4.7171,4.7518,4.6391,4.6911,478300.0],["2010-11-03",4.6825,5.0293,4.6564,4.9426,541200.0],["2010-11-04",5.038,5.3762,5.0033,5.3415,875900.0],["2010-11-05",5.3501,5.3848,5.2027,5.2894,650800.0],["2010-11-08",5.2981,5.3155,5.2287,5.2634,420900.0],["2010-11-09",5.3241,5.3675,5.2808,5.3241,420600.0],["2010-11-10",5.3328,5.3675,5.2201,5.3675,437700.0],["2010-11-11",5.2721,5.3501,5.2721,5.2981,460400.0],["2010-11-12",5.2114,5.3328,5.2027,5.2721,262500.0],["2010-11-15",5.2981,5.4629,5.2894,5.3762,493400.0],["2010-11-16",5.3241,5.3501,5.2027,5.2721,546200.0],["2010-11-17",5.2721,5.3068,5.2201,5.2548,419000.0],["2010-11-18",5.3068,5.4195,5.3068,5.3762,318600.0],["2010-11-19",5.3762,5.5669,5.3328,5.5496,529600.0],["2010-11-22",5.5843,5.5843,5.3848,5.4715,257300.0],["2010-11-23",5.4022,5.4195,5.3068,5.3848,218700.0],["2010-11-24",5.4369,5.6623,5.4108,5.5756,306200.0],["2010-11-26",5.5149,5.5843,5.4802,5.5149,100800.0],["2010-11-29",5.4715,5.671,5.4629,5.645,322700.0],["2010-11-30",5.5756,5.5929,5.4976,5.5583,355400.0],["2010-12-01",5.6796,5.8184,5.671,5.7837,220900.0],["2010-12-02",5.7924,5.9138,5.723,5.8878,183200.0],["2010-12-03",5.8271,6.0525,5.7924,6.0178,297600.0],["2010-12-06",5.9918,6.0352,5.8878,5.8964,269600.0],["2010-12-07",6.0102,6.0626,5.8177,5.8352,420800.0],["2010-12-08",5.8614,5.9139,5.669,5.669,413900.0],["2010-12-09",5.7302,5.7302,5.5465,5.6515,365000.0],["2010-12-10",5.6427,5.6602,5.5727,5.6077,466200.0],["2010-12-13",5.669,5.669,5.5027,5.6165,444700.0],["2010-12-14",5.6515,5.6865,5.6165,5.6602,273200.0],["2010-12-15",5.6602,5.7827,5.5815,5.6602,276300.0],["2010-12-16",5.6602,5.774,5.6165,5.739,189400.0],["2010-12-17",5.7477,5.7477,5.6427,5.7302,627100.0],["2010-12-20",5.7477,5.9489,5.7215,5.9489,265700.0],["2010-12-21",5.9664,6.0364,5.8789,5.8964,282300.0],["2010-12-22",5.9052,5.9227,5.8264,5.8964,219700.0],["2010-12-23",5.9227,5.9927,5.8964,5.9577,180900.0],["2010-12-27",5.9227,6.0539,5.9052,6.0364,142500.0],["2010-12-28",6.0364,6.1764,5.9927,6.1676,335100.0],["2010-12-29",6.1764,6.2464,6.0626,6.0714,335000.0],["2010-12-30",6.0452,6.2639,6.0452,6.1501,196100.0],["2010-12-31",6.1326,6.1939,6.0014,6.0014,229500.0],["2011-01-03",6.0976,6.3426,6.0539,6.2901,268800.0],["2011-01-04",6.3251,6.3338,6.0626,6.2814,355400.0],["2011-01-05",6.2464,6.3776,6.2114,6.2814,236300.0],["2011-01-06",6.2639,6.3338,6.1939,6.2201,371800.0],["2011-01-07",6.2551,6.5001,6.2114,6.4913,417700.0],["2011-01-10",6.4126,6.6138,6.3688,6.5001,673100.0],["2011-01-11",6.5613,6.7363,6.4651,6.5001,365300.0],["2011-01-12",6.5876,6.8063,6.5351,6.6925,430300.0],["2011-01-13",6.6663,6.815,6.6575,6.7275,261600.0],["2011-01-14",6.7013,6.7625,6.6138,6.6925,310200.0],["2011-01-18",6.6488,6.6925,6.5613,6.5788,246100.0],["2011-01-19",6.5963,6.6313,6.2901,6.2989,273400.0],["2011-01-20",6.2201,6.2551,6.1064,6.1501,266900.0],["2011-01-21",6.1939,6.2289,5.9664,5.9664,309600.0],["2011-01-24",5.9839,6.1676,5.9139,6.1326,241600.0],["2011-01-25",6.0889,6.2289,6.0189,6.2114,230100.0],["2011-01-26",6.2551,6.5351,6.2026,6.5088,331700.0],["2011-01-27",6.5088,6.5613,6.4038,6.4476,163500.0],["2011-01-28",6.4213,6.4301,6.0976,6.0976,422700.0],["2011-01-31",6.1239,6.2114,6.0626,6.0889,296500.0],["2011-02-01",6.2026,6.3251,6.1326,6.2726,167900.0],["2011-02-02",6.2289,6.2814,6.1151,6.1414,215800.0],["2011-02-03",6.1501,6.1589,6.0102,6.1239,174200.0],["2011-02-04",6.1239,6.1501,6.0364,6.0889,196700.0],["2011-02-07",6.0889,6.3688,6.0889,6.2989,189900.0],["2011-02-08",6.3076,6.3338,6.1501,6.2201,237900.0],["2011-02-09",6.2026,6.2989,6.1676,6.2376,225200.0],["2011-02-10",6.1939,6.2639,6.1764,6.2464,187900.0],["2011-02-11",6.2289,6.4213,6.1676,6.3863,323000.0],["2011-02-14",6.3863,6.3863,6.2551,6.2726,128800.0],["2011-02-15",6.2551,6.2726,6.1414,6.1414,243000.0],["2011-02-16",6.1589,6.2026,6.0014,6.0801,324800.0],["2011-02-17",6.0801,6.1064,6.0014,6.0539,288400.0],["2011-02-18",6.0976,6.2026,6.0452,6.0714,274300.0],["2011-02-22",5.9664,6.0102,5.6952,5.7302,385700.0],["2011-02-23",5.7215,5.7477,5.424,5.4678,350300.0],["2011-02-24",5.4415,5.5727,5.3715,5.4765,465000.0],["2011-02-25",5.529,5.6865,5.4678,5.6777,250500.0],["2011-02-28",5.7215,5.7827,5.5202,5.6602,266400.0],["2011-03-01",5.669,5.7477,5.5115,5.5115,250300.0],["2011-03-02",5.494,5.6515,5.494,5.599,182800.0],["2011-03-03",5.669,5.7477,5.5552,5.564,281800.0],["2011-03-04",5.5465,5.5815,5.3365,5.424,357200.0],["2011-03-07",5.4765,5.4765,5.284,5.2928,415600.0],["2011-03-08",5.319,5.4503,5.2928,5.4065,402100.0],["2011-03-09",5.4153,5.4503,5.3453,5.4065,279100.0],["2011-03-10",5.3015,5.3453,5.1966,5.2228,273700.0],["2011-03-11",5.2928,5.2928,4.7941,4.8466,894300.0],["2011-03-14",4.8029,4.8991,4.7591,4.8029,463400.0],["2011-03-15",4.7241,4.8116,4.5754,4.6454,518700.0],["2011-03-16",4.5404,5.0216,4.4267,4.8554,1421600.0],["2011-03-17",4.7679,4.9429,4.7679,4.8204,504900.0],["2011-03-18",4.8291,4.8729,4.7941,4.8204,789000.0],["2011-03-21",4.8641,4.9866,4.8466,4.9691,358500.0],["2011-03-22",5.1266,5.5028,5.0741,5.4853,790100.0],["2011-03-23",5.4853,5.529,5.3365,5.5202,602600.0],["2011-03-24",5.564,5.5727,5.389,5.4678,667400.0],["2011-03-25",5.5377,5.7127,5.4853,5.564,337000.0],["2011-03-28",5.5902,5.6865,5.529,5.5727,311100.0],["2011-03-29",5.5815,5.6165,5.5028,5.5815,376400.0],["2011-03-30",5.6165,5.7215,5.5727,5.6865,307100.0],["2011-03-31",5.6865,5.7652,5.6865,5.6952,396000.0],["2011-04-01",5.7477,5.8177,5.6602,5.669,383600.0],["2011-04-04",5.6865,5.8702,5.669,5.7215,247000.0],["2011-04-05",5.7215,5.8002,5.6602,5.6952,129400.0],["2011-04-06",5.739,5.7914,5.6952,5.7127,140700.0],["2011-04-07",5.7127,5.8264,5.6602,5.6777,260800.0],["2011-04-08",5.7302,5.7914,5.6602,5.6777,465300.0],["2011-04-11",5.6865,5.7739,5.6515,5.669,497600.0],["2011-04-12",5.5727,5.669,5.459,5.459,484700.0],["2011-04-13",5.5202,5.5377,5.354,5.4853,431700.0],["2011-04-14",5.424,5.5902,5.424,5.5552,303200.0],["2011-04-15",5.5377,5.6427,5.5377,5.599,217400.0],["2011-04-18",5.4765,5.5815,5.4503,5.5465,290200.0],["2011-04-19",5.5902,5.7127,5.5027,5.5465,242700.0],["2011-04-20",5.6427,5.7215,5.599,5.6602,179300.0],["2011-04-21",5.7215,5.7215,5.6165,5.6777,162600.0],["2011-04-25",5.669,5.704,5.6252,5.6515,148300.0],["2011-04-26",5.6515,5.8527,5.6515,5.8264,280000.0],["2011-04-27",5.7914,5.8614,5.6252,5.8264,345800.0],["2011-04-28",5.8352,6.0452,5.8089,6.0014,455100.0],["2011-04-29",6.0539,6.0539,5.9052,5.9052,432000.0],["2011-05-02",5.9139,6.0889,5.8614,5.9139,413400.0],["2011-05-03",5.9227,5.9402,5.7565,5.8002,267000.0],["2011-05-04",5.8002,5.8439,5.6602,5.704,358800.0],["2011-05-05",5.6602,5.7914,5.6515,5.7215,387500.0],["2011-05-06",5.8264,5.9402,5.6865,5.7127,247600.0],["2011-05-09",5.7127,5.7914,5.6515,5.7565,264000.0],["2011-05-10",5.8089,6.0277,5.8089,5.9577,300100.0],["2011-05-11",5.9402,5.9402,5.704,5.7565,194400.0],["2011-05-12",5.7127,5.8089,5.6865,5.7477,246000.0],["2011-05-13",5.8089,5.8964,5.6602,5.6952,375700.0],["2011-05-16",5.634,5.7127,5.564,5.5727,339400.0],["2011-05-17",5.529,5.6252,5.4065,5.4328,310700.0],["2011-05-18",5.459,5.5902,5.4328,5.4853,313200.0],["2011-05-19",5.5552,5.6602,5.5115,5.5727,347200.0],["2011-05-20",5.5552,5.5902,5.4415,5.5028,316700.0],["2011-05-23",5.389,5.5027,5.3628,5.3978,374800.0],["2011-05-24",5.424,5.529,5.4065,5.4153,342200.0],["2011-05-25",5.3803,5.4503,5.3715,5.424,166800.0],["2011-05-26",5.3803,5.564,5.3628,5.5552,200700.0],["2011-05-27",5.5815,5.634,5.5115,5.5465,143900.0],["2011-05-31",5.634,5.7477,5.5465,5.7477,414700.0],["2011-06-01",5.739,5.739,5.3015,5.3103,371300.0],["2011-06-02",5.3365,5.4065,5.1703,5.2753,547600.0],["2011-06-03",5.1528,5.2928,5.1353,5.2141,356000.0],["2011-06-06",5.2053,5.249,5.1003,5.1091,295700.0],["2011-06-07",5.1616,5.2665,5.1178,5.1178,352500.0],["2011-06-08",5.0741,5.1353,5.0216,5.0478,315900.0],["2011-06-09",5.0828,5.2578,5.0828,5.2053,394800.0],["2011-06-10",5.1528,5.2053,5.0216,5.1091,333900.0],["2011-06-13",5.1353,5.1703,5.0653,5.0828,295500.0],["2011-06-14",5.1616,5.2928,5.1616,5.2403,230700.0],["2011-06-15",5.1878,5.2315,5.0653,5.1091,275100.0],["2011-06-16",5.1353,5.249,5.0478,5.1091,250200.0],["2011-06-17",5.1878,5.2753,5.0653,5.2315,486400.0],["2011-06-20",5.2053,5.319,5.1791,5.2928,135300.0],["2011-06-21",5.354,5.5465,5.3365,5.529,267400.0],["2011-06-22",5.4678,5.5815,5.4678,5.5202,243300.0],["2011-06-23",5.424,5.5115,5.3453,5.494,255600.0],["2011-06-24",5.5028,5.529,5.4065,5.529,497700.0],["2011-06-27",5.5465,5.6602,5.4853,5.6252,173800.0],["2011-06-28",5.634,5.6952,5.599,5.6777,255600.0],["2011-06-29",5.6865,5.6865,5.5815,5.6602,326500.0],["2011-06-30",5.669,5.7477,5.6165,5.739,332300.0],["2011-07-01",5.7565,5.9314,5.7565,5.8964,297400.0],["2011-07-05",5.9227,5.9402,5.8089,5.9227,217800.0],["2011-07-06",5.8964,5.9139,5.8002,5.8089,217100.0],["2011-07-07",5.8614,5.9139,5.704,5.8789,368400.0],["2011-07-08",5.7652,5.8702,5.704,5.7914,155200.0],["2011-07-11",5.6427,5.7215,5.5465,5.564,177700.0],["2011-07-12",5.529,5.6077,5.4765,5.5028,230500.0],["2011-07-13",5.5465,5.6077,5.4678,5.529,195100.0],["2011-07-14",5.529,5.5815,5.3978,5.4328,237300.0],["2011-07-15",5.4503,5.5202,5.4153,5.4853,198400.0],["2011-07-18",5.4765,5.5465,5.3103,5.3278,274600.0],["2011-07-19",5.3628,5.459,5.3015,5.4153,240600.0],["2011-07-20",5.4153,5.459,5.354,5.4328,62800.0],["2011-07-21",5.4678,5.5815,5.424,5.5727,147900.0],["2011-07-22",5.5815,5.5815,5.4853,5.5028,94800.0],["2011-07-25",5.424,5.5027,5.354,5.3978,203500.0],["2011-07-26",5.3803,5.4153,5.2665,5.3278,127000.0],["2011-07-27",5.2665,5.284,5.0216,5.0478,376900.0],["2011-07-28",5.0566,5.1878,4.9778,4.9866,164500.0],["2011-07-29",4.9866,5.1003,4.8904,5.0566,170600.0],["2011-08-01",5.1703,5.2578,5.0041,5.0391,311700.0],["2011-08-02",4.9866,5.0828,4.7591,4.7591,255100.0],["2011-08-03",4.7591,4.8466,4.5667,4.8466,265400.0],["2011-08-04",4.5579,5.1703,4.5229,4.5404,850900.0],["2011-08-05",4.6367,5.1003,4.5404,4.7679,700900.0],["2011-08-08",4.6192,4.7154,4.2342,4.278,1028000.0],["2011-08-09",4.3917,4.5317,3.8406,4.5317,610700.0],["2011-08-10",4.348,4.4967,4.0243,4.033,413600.0],["2011-08-11",4.0418,4.4267,3.9718,4.3392,382800.0],["2011-08-12",4.383,4.4092,4.2167,4.278,209300.0],["2011-08-15",4.348,4.4704,4.3392,4.4179,178500.0],["2011-08-16",4.313,4.3655,4.1905,4.2255,231500.0],["2011-08-17",4.243,4.4179,4.1817,4.2955,322300.0],["2011-08-18",4.103,4.103,3.858,3.9105,458700.0],["2011-08-19",3.8406,4.0243,3.7268,3.7531,301200.0],["2011-08-22",3.8493,4.0768,3.7706,3.9543,512100.0],["2011-08-23",3.998,4.243,3.963,4.243,379000.0],["2011-08-24",4.2167,4.4704,4.173,4.4529,277300.0],["2011-08-25",4.5142,4.5492,4.2605,4.2605,260400.0],["2011-08-26",4.2255,4.4005,4.0943,4.3742,243400.0],["2011-08-29",4.4617,4.7591,4.4442,4.7504,322300.0],["2011-08-30",4.6891,4.9603,4.6279,4.9254,306700.0],["2011-08-31",4.9691,5.0303,4.7154,4.7679,355700.0],["2011-09-01",4.7679,4.8729,4.5404,4.5842,336600.0],["2011-09-02",4.4354,4.4354,4.173,4.1992,356300.0],["2011-09-06",4.0155,4.1817,3.9893,4.1555,395100.0],["2011-09-07",4.2605,4.3655,4.2605,4.348,318800.0],["2011-09-08",4.2955,4.3567,4.1817,4.208,284400.0],["2011-09-09",4.138,4.1817,3.9368,4.0593,332200.0],["2011-09-12",3.963,4.103,3.9455,4.103,267600.0],["2011-09-13",4.138,4.3392,4.1205,4.3305,392000.0],["2011-09-14",4.3742,4.5929,4.2342,4.5054,274800.0],["2011-09-15",4.5667,4.5929,4.4179,4.5842,190400.0],["2011-09-16",4.6192,4.7154,4.5317,4.5667,271800.0],["2011-09-19",4.4354,4.4704,4.3305,4.4005,146700.0],["2011-09-20",4.4267,4.4879,4.2167,4.2255,212600.0],["2011-09-21",4.2255,4.2605,3.9368,3.9368,275800.0],["2011-09-22",3.8056,4.0943,3.8056,3.8843,645900.0],["2011-09-23",3.8843,3.9718,3.8493,3.9105,402200.0],["2011-09-26",3.9718,4.0768,3.8493,4.0768,213400.0],["2011-09-27",4.2167,4.4004,4.1292,4.1555,413600.0],["2011-09-28",4.1467,4.1555,3.893,3.893,350100.0],["2011-09-29",4.033,4.068,3.893,4.0418,232800.0],["2011-09-30",3.9368,4.0505,3.858,3.8668,347800.0],["2011-10-03",3.8231,3.9718,3.5606,3.5606,499100.0],["2011-10-04",3.4819,4.0068,3.4819,3.998,671200.0],["2011-10-05",3.9718,4.0943,3.9018,4.0243,350000.0],["2011-10-06",3.9893,4.1642,3.9718,4.0943,343500.0],["2011-10-07",4.1118,4.138,3.8668,3.893,490400.0],["2011-10-10",4.0155,4.0768,3.9193,4.0418,351900.0],["2011-10-11",3.9805,4.0418,3.9018,3.928,714100.0],["2011-10-12",3.9805,4.0418,3.928,3.9368,885200.0],["2011-10-13",3.9018,3.9368,3.7443,3.7618,603200.0],["2011-10-14",3.8318,3.963,3.7968,3.9368,717300.0],["2011-10-17",3.8755,3.9018,3.7093,3.7268,537500.0],["2011-10-18",3.7443,3.9805,3.6568,3.9543,491900.0],["2011-10-19",3.9193,4.0155,3.7968,3.8231,312800.0],["2011-10-20",3.8493,3.893,3.6306,3.8318,350000.0],["2011-10-21",3.928,4.0243,3.9018,3.9893,345600.0],["2011-10-24",3.9893,4.1467,3.963,4.138,299400.0],["2011-10-25",4.0855,4.1555,3.9018,3.9105,356900.0],["2011-10-26",4.0068,4.0768,3.8755,4.0418,330700.0],["2011-10-27",4.2342,4.5317,4.1905,4.4879,668600.0],["2011-10-28",4.4792,4.5579,4.2692,4.2867,556500.0],["2011-10-31",4.1905,4.3305,4.1293,4.1293,354000.0],["2011-11-01",3.7356,4.0505,3.7268,3.7356,585100.0],["2011-11-02",3.858,3.928,3.6131,3.7006,560900.0],["2011-11-03",3.7618,3.7618,3.4906,3.5956,596800.0],["2011-11-04",3.5519,3.6306,3.5081,3.5344,541900.0],["2011-11-07",3.5344,3.8056,3.5344,3.7618,362900.0],["2011-11-08",3.7968,3.8668,3.6306,3.8406,377300.0],["2011-11-09",3.6831,3.7181,3.4994,3.5081,375900.0],["2011-11-10",3.6043,3.6043,3.4469,3.5256,325400.0],["2011-11-11",3.5781,3.5868,3.4469,3.5606,513700.0],["2011-11-14",3.5344,3.5606,3.4119,3.5081,638700.0],["2011-11-15",3.4731,3.5431,3.4556,3.4906,376000.0],["2011-11-16",3.4294,3.6043,3.4206,3.4469,526800.0],["2011-11-17",3.4381,3.4994,3.3681,3.4031,301300.0],["2011-11-18",3.4206,3.4994,3.4119,3.4556,395600.0],["2011-11-21",3.4119,3.4119,3.2807,3.2894,269700.0],["2011-11-22",3.2982,3.3331,3.2719,3.2982,388400.0],["2011-11-23",3.2632,3.3069,3.1582,3.1669,424300.0],["2011-11-25",3.1407,3.2019,3.0619,3.0619,306500.0],["2011-11-28",3.2107,3.2282,3.1407,3.2194,567400.0],["2011-11-29",3.2282,3.3331,3.2194,3.2719,298300.0],["2011-11-30",3.4381,3.4381,3.1844,3.2282,973800.0],["2011-12-01",3.2544,3.2632,3.1669,3.2019,527600.0],["2011-12-02",3.2632,3.3594,3.2369,3.3331,334400.0],["2011-12-05",3.3069,3.4994,3.2107,3.4994,1010000.0],["2011-12-06",3.5169,3.6218,3.4819,3.6218,560800.0],["2011-12-07",3.5781,3.6306,3.5256,3.6043,538700.0],["2011-12-08",3.5519,3.6043,3.4994,3.5256,546300.0],["2011-12-09",3.5431,3.6743,3.5344,3.6393,553200.0],["2011-12-12",3.6393,3.6656,3.5431,3.5781,687100.0],["2011-12-13",3.6481,3.7006,3.5256,3.5781,762200.0],["2011-12-14",3.5344,3.6131,3.4644,3.6043,690100.0],["2011-12-15",3.6743,3.7268,3.6306,3.6568,540100.0],["2011-12-16",3.7093,3.8318,3.6743,3.7793,1240200.0],["2011-12-19",3.8231,3.9105,3.7006,3.7006,586100.0],["2011-12-20",3.8318,3.8668,3.6481,3.7443,569200.0],["2011-12-21",3.7268,3.7268,3.5868,3.6481,423700.0],["2011-12-22",3.6568,3.7706,3.5956,3.7093,325600.0],["2011-12-23",3.7443,3.7881,3.7181,3.7531,160600.0],["2011-12-27",3.7268,3.7268,3.6218,3.6656,230700.0],["2011-12-28",3.6568,3.6656,3.5256,3.5344,498900.0],["2011-12-29",3.5431,3.6656,3.5431,3.6656,323100.0],["2011-12-30",3.6393,3.6656,3.5519,3.6306,315200.0],["2012-01-03",3.7968,3.7968,3.6306,3.7268,363600.0],["2012-01-04",3.6831,3.7006,3.5694,3.5781,491600.0],["2012-01-05",3.5694,3.6393,3.4994,3.6393,388400.0],["2012-01-06",3.6218,3.6656,3.4994,3.5169,386900.0],["2012-01-09",3.5431,3.5868,3.3681,3.3944,566700.0],["2012-01-10",3.4381,3.4556,3.2632,3.2807,525900.0],["2012-01-11",3.3069,3.6393,3.3069,3.6131,915700.0],["2012-01-12",3.6131,3.6393,3.5169,3.6043,442500.0],["2012-01-13",3.5606,3.5956,3.4644,3.4994,528100.0],["2012-01-17",3.5344,3.5694,3.4556,3.4731,481600.0],["2012-01-18",3.4819,3.5344,3.4556,3.4994,598100.0],["2012-01-19",3.5256,3.6131,3.4644,3.5956,483400.0],["2012-01-20",3.6043,3.7356,3.5956,3.6918,302100.0],["2012-01-23",3.6743,3.7093,3.6131,3.6918,96500.0],["2012-01-24",3.6568,3.7356,3.5868,3.7268,216700.0],["2012-01-25",3.7093,3.7706,3.6743,3.7181,326300.0],["2012-01-26",3.7356,3.7618,3.6306,3.7006,229500.0],["2012-01-27",3.6656,3.7268,3.6043,3.6568,169500.0],["2012-01-30",3.6218,3.6918,3.6131,3.6306,165000.0],["2012-01-31",3.6743,3.7181,3.6043,3.7006,231000.0],["2012-02-01",3.7268,3.8406,3.7093,3.8318,787300.0],["2012-02-02",3.8493,3.928,3.7968,3.9018,281100.0],["2012-02-03",3.9193,4.0855,3.9105,4.0505,286900.0],["2012-02-06",4.0243,4.1205,3.998,4.0768,131400.0],["2012-02-07",4.068,4.1292,4.033,4.033,180800.0],["2012-02-08",4.0593,4.1905,4.033,4.103,152600.0],["2012-02-09",4.1205,4.1293,4.0593,4.0943,103700.0],["2012-02-10",4.0243,4.0418,3.9018,3.9018,115800.0],["2012-02-13",3.963,3.9893,3.893,3.9455,189100.0],["2012-02-14",3.928,3.9718,3.8493,3.8843,109400.0],["2012-02-15",3.9105,3.9455,3.8406,3.8668,166400.0],["2012-02-16",3.8668,4.033,3.8668,4.0068,170300.0],["2012-02-17",4.0418,4.0505,3.9543,4.0068,109500.0],["2012-02-21",3.998,4.0243,3.9105,3.963,107800.0],["2012-02-22",3.963,3.9893,3.8843,3.8843,145300.0],["2012-02-23",3.8843,4.0068,3.8493,4.0068,154300.0],["2012-02-24",3.998,4.2517,3.998,4.173,375600.0],["2012-02-27",4.138,4.243,4.1118,4.1817,258800.0],["2012-02-28",4.2167,4.2342,4.138,4.1905,204200.0],["2012-02-29",4.1992,4.2342,4.1118,4.1118,314300.0],["2012-03-01",4.1205,4.1555,4.0505,4.068,324300.0],["2012-03-02",4.0768,4.0855,3.7881,3.7881,300700.0],["2012-03-05",3.7968,3.8755,3.7881,3.8668,193400.0],["2012-03-06",3.8318,3.8755,3.7356,3.7356,248900.0],["2012-03-07",3.7443,3.8056,3.7181,3.7618,153600.0],["2012-03-08",3.7881,3.7968,3.7181,3.7881,120900.0],["2012-03-09",3.7793,3.9018,3.7531,3.8755,135900.0],["2012-03-12",3.8668,3.8843,3.7968,3.8231,75700.0],["2012-03-13",3.8755,4.0243,3.858,4.0068,262500.0],["2012-03-14",3.9805,5.0741,3.9805,5.0566,1629800.0],["2012-03-15",5.0041,5.0478,4.6979,4.8379,704500.0],["2012-03-16",4.8116,5.1878,4.7329,5.1528,845200.0],["2012-03-19",5.1616,5.1966,5.0041,5.0128,470900.0],["2012-03-20",4.9516,5.0041,4.8466,4.8554,275100.0],["2012-03-21",4.8991,4.9604,4.7154,4.8029,383500.0],["2012-03-22",4.7329,4.8204,4.6717,4.7066,210500.0],["2012-03-23",4.7066,4.7066,4.6017,4.6717,214200.0],["2012-03-26",4.7504,4.8379,4.6979,4.8116,248500.0],["2012-03-27",4.8204,4.9254,4.7591,4.7679,238300.0],["2012-03-28",4.7679,4.8466,4.6804,4.8029,243200.0],["2012-03-29",4.7591,4.9341,4.7241,4.8554,286200.0],["2012-03-30",4.8729,5.0216,4.8116,4.8641,297900.0],["2012-04-02",4.8466,5.1878,4.8029,5.1616,556100.0],["2012-04-03",5.1266,5.1616,4.8729,4.9603,379800.0],["2012-04-04",4.8904,4.9254,4.8204,4.8554,208900.0],["2012-04-05",4.8379,4.9603,4.8379,4.9341,270700.0],["2012-04-09",4.8029,4.8641,4.6279,4.6454,303300.0],["2012-04-10",4.6542,4.8204,4.4967,4.5229,381800.0],["2012-04-11",4.5929,4.7504,4.5667,4.6454,209200.0],["2012-04-12",4.6454,4.9516,4.6454,4.9079,202900.0],["2012-04-13",4.8641,4.8904,4.7241,4.7416,174100.0],["2012-04-16",4.7854,4.8554,4.6891,4.7504,106400.0],["2012-04-17",4.8204,4.9429,4.7504,4.8816,129200.0],["2012-04-18",4.8291,4.8554,4.7766,4.8204,251200.0],["2012-04-19",4.8379,4.9254,4.6629,4.7241,306900.0],["2012-04-20",4.8204,4.9516,4.6804,4.6804,281400.0],["2012-04-23",4.5842,4.6279,4.4354,4.5054,355700.0],["2012-04-24",4.5142,4.6367,4.5054,4.5842,256900.0],["2012-04-25",4.6717,4.7416,4.6279,4.6542,142800.0],["2012-04-26",4.6279,4.6454,4.5492,4.6279,94100.0],["2012-04-27",4.6629,4.7241,4.5667,4.7241,91800.0],["2012-04-30",4.6979,4.6979,4.5054,4.5142,154000.0],["2012-05-01",4.4967,4.6104,4.4617,4.4617,208000.0],["2012-05-02",4.4267,4.5579,4.3917,4.5404,183000.0],["2012-05-03",4.5229,4.5579,4.3567,4.3917,247000.0],["2012-05-04",4.3655,4.3917,4.243,4.383,322900.0],["2012-05-07",4.3742,4.6367,4.3567,4.5929,291000.0],["2012-05-08",4.5492,4.8116,4.5142,4.8029,388500.0],["2012-05-09",4.7154,4.8204,4.6367,4.8116,237000.0],["2012-05-10",4.8904,4.9604,4.7416,4.7591,193900.0],["2012-05-11",4.6979,4.8729,4.5142,4.5404,224000.0],["2012-05-14",4.4792,4.5579,4.4179,4.5054,227100.0],["2012-05-15",4.5142,4.5579,4.4092,4.5579,168000.0],["2012-05-16",4.5842,4.6017,4.3042,4.313,464600.0],["2012-05-17",4.3042,4.3217,4.068,4.0855,334400.0],["2012-05-18",4.0855,4.103,3.963,3.9893,219300.0],["2012-05-21",4.0155,4.2517,3.9893,4.243,241600.0],["2012-05-22",4.243,4.2867,4.0418,4.0768,193000.0],["2012-05-23",4.0155,4.1992,3.9193,4.1992,189000.0],["2012-05-24",4.2167,4.2692,4.033,4.2342,166000.0],["2012-05-25",4.208,4.313,4.1992,4.2692,208800.0],["2012-05-29",4.313,4.383,4.2167,4.313,244400.0],["2012-05-30",4.2342,4.3042,4.1992,4.243,158100.0],["2012-05-31",4.243,4.3742,4.0943,4.3567,327500.0],["2012-06-01",4.208,4.2255,4.1292,4.1555,233400.0],["2012-06-04",4.1905,4.2167,4.0243,4.0768,116700.0],["2012-06-05",4.033,4.103,3.9543,3.963,175900.0],["2012-06-06",4.0155,4.0593,3.928,4.0505,343200.0],["2012-06-07",4.1292,4.138,3.9805,4.0243,180900.0],["2012-06-08",4.0243,4.173,3.9805,4.1642,111800.0],["2012-06-11",4.2342,4.2342,3.9718,3.9718,210600.0],["2012-06-12",4.0155,4.0768,3.9368,4.068,129500.0],["2012-06-13",4.0593,4.1205,3.928,3.9543,122400.0],["2012-06-14",3.9455,4.1205,3.9105,4.0943,155100.0],["2012-06-15",4.0855,4.243,4.0243,4.1905,298300.0],["2012-06-18",4.173,4.1905,3.9805,3.998,177400.0],["2012-06-19",4.0068,4.2517,3.9805,4.2255,156300.0],["2012-06-20",4.208,4.2255,4.1118,4.1467,75400.0],["2012-06-21",4.5054,5.249,4.383,4.9254,1299200.0],["2012-06-22",4.9516,5.1353,4.8204,5.1091,586500.0],["2012-06-25",4.9691,5.0566,4.8204,4.8554,166400.0],["2012-06-26",4.8466,4.8641,4.7066,4.7504,156000.0],["2012-06-27",4.7766,4.8991,4.7066,4.8816,160400.0],["2012-06-28",4.8116,4.8641,4.6717,4.8116,130300.0],["2012-06-29",4.9254,5.1616,4.8466,5.1091,253100.0],["2012-07-02",5.1091,5.284,5.0216,5.284,299500.0],["2012-07-03",5.3015,5.3278,5.1878,5.2665,366300.0],["2012-07-05",5.2753,5.3628,5.2228,5.249,270300.0],["2012-07-06",5.1616,5.2665,5.0653,5.1266,182200.0],["2012-07-09",5.1091,5.2053,5.0303,5.0916,259600.0],["2012-07-10",5.1528,5.1791,4.9516,5.0303,171100.0],["2012-07-11",5.0303,5.1616,4.9603,5.0216,174800.0],["2012-07-12",4.9778,5.0478,4.8291,5.0303,138500.0],["2012-07-13",5.0303,5.2578,5.0303,5.2141,169500.0],["2012-07-16",5.1791,5.1878,5.0303,5.0303,117300.0],["2012-07-17",5.1003,5.2753,5.0653,5.249,143400.0],["2012-07-18",5.2228,5.2578,5.1441,5.1966,143100.0],["2012-07-19",5.2141,5.2578,5.1178,5.1878,82800.0],["2012-07-20",5.1441,5.1441,4.9866,5.0478,164300.0],["2012-07-23",4.9166,5.0391,4.8816,4.8904,142000.0],["2012-07-24",4.9341,4.9516,4.7154,4.7679,161200.0],["2012-07-25",4.7941,4.8991,4.6891,4.8291,78200.0],["2012-07-26",4.9429,4.9778,4.8466,4.9516,82600.0],["2012-07-27",4.9691,5.249,4.9341,5.2403,161700.0],["2012-07-30",5.249,5.249,5.0916,5.1616,94900.0],["2012-07-31",5.1441,5.1441,4.9516,4.9603,116300.0],["2012-08-01",5.0128,5.0391,4.7329,4.7329,200800.0],["2012-08-02",4.7329,4.7679,4.6454,4.6804,168100.0],["2012-08-03",4.4179,4.8904,4.243,4.8904,682300.0],["2012-08-06",4.9254,5.3278,4.9079,5.1441,307100.0],["2012-08-07",5.1703,5.249,5.1178,5.2141,208500.0],["2012-08-08",5.1878,5.2403,5.1353,5.1441,119200.0],["2012-08-09",5.1353,5.249,5.1353,5.1703,205500.0],["2012-08-10",5.1616,5.1966,5.1266,5.1528,96900.0],["2012-08-13",5.1178,5.2228,5.0828,5.2228,123900.0],["2012-08-14",5.249,5.249,5.1178,5.1528,223300.0],["2012-08-15",5.1353,5.2665,5.1353,5.249,119900.0],["2012-08-16",5.2316,5.2665,5.1528,5.2403,139200.0],["2012-08-17",5.2578,5.3015,5.2316,5.249,269300.0],["2012-08-20",5.249,5.459,5.249,5.424,151900.0],["2012-08-21",5.4328,5.6077,5.3453,5.3628,153000.0],["2012-08-22",5.3365,5.4415,5.284,5.2928,210700.0],["2012-08-23",5.2928,5.354,5.1703,5.1966,139600.0],["2012-08-24",5.1703,5.2578,5.1353,5.2228,149400.0],["2012-08-27",5.2665,5.2753,5.1703,5.2141,82100.0],["2012-08-28",5.2228,5.2578,5.2053,5.2228,118100.0],["2012-08-29",5.2578,5.3015,5.2053,5.2228,165200.0],["2012-08-30",5.2053,5.2228,5.1528,5.1966,201000.0],["2012-08-31",5.2665,5.3103,5.2053,5.2228,184400.0],["2012-09-04",5.249,5.4065,5.1878,5.3453,293200.0],["2012-09-05",5.3715,5.4765,5.3628,5.424,242600.0],["2012-09-06",5.459,5.4853,5.424,5.4678,441100.0],["2012-09-07",5.4678,5.6077,5.389,5.5727,173800.0],["2012-09-10",5.5465,5.669,5.494,5.599,189800.0],["2012-09-11",5.6077,5.7127,5.5115,5.634,146800.0],["2012-09-12",5.634,5.7127,5.4065,5.4678,236700.0],["2012-09-13",5.494,5.7652,5.459,5.6865,292400.0],["2012-09-14",5.6865,5.7914,5.6602,5.704,333500.0],["2012-09-17",5.6602,5.8089,5.634,5.7477,186400.0],["2012-09-18",5.7477,5.7652,5.6252,5.704,171600.0],["2012-09-19",5.7215,5.7302,5.6165,5.6777,195500.0],["2012-09-20",5.6252,5.6952,5.5727,5.6602,100300.0],["2012-09-21",5.7477,5.8527,5.6865,5.6952,410500.0],["2012-09-24",5.6515,5.739,5.5815,5.6427,149100.0],["2012-09-25",5.6952,5.7914,5.4328,5.4503,204900.0],["2012-09-26",5.4415,5.529,5.3803,5.5202,120600.0],["2012-09-27",5.5465,5.6077,5.5377,5.6077,193400.0],["2012-09-28",5.5727,5.6077,5.494,5.529,183600.0],["2012-10-01",5.5727,5.6077,5.5115,5.529,201500.0],["2012-10-02",5.5727,5.5902,5.4503,5.5465,150100.0],["2012-10-03",5.5552,5.5552,5.3715,5.3978,226200.0],["2012-10-04",5.4328,5.459,5.3015,5.4328,143500.0],["2012-10-05",5.4678,5.4678,5.3715,5.424,211200.0],["2012-10-08",5.3978,5.4765,5.3453,5.4765,82200.0],["2012-10-09",5.4765,5.5028,5.2228,5.2403,147000.0],["2012-10-10",5.249,5.3015,5.1966,5.3015,162200.0],["2012-10-11",5.3628,5.4765,5.3278,5.4765,94000.0],["2012-10-12",5.5115,5.5465,5.4765,5.5377,107500.0],["2012-10-15",5.5552,5.5902,5.4853,5.5815,84500.0],["2012-10-16",5.599,5.599,5.5377,5.5902,89100.0],["2012-10-17",5.5815,5.599,5.529,5.599,127900.0],["2012-10-18",5.5902,5.599,5.5028,5.5028,98900.0],["2012-10-19",5.4328,5.4503,5.1616,5.2141,161300.0],["2012-10-22",5.2053,5.249,5.1966,5.2403,86200.0],["2012-10-23",5.2053,5.2403,5.0828,5.1966,107200.0],["2012-10-24",5.2315,5.2315,5.1178,5.1353,67700.0],["2012-10-25",5.1353,5.1616,5.0303,5.0741,138400.0],["2012-10-26",5.0828,5.1266,5.0391,5.1003,93300.0],["2012-10-31",5.0828,5.0828,4.9516,5.0478,95400.0],["2012-11-01",5.0741,5.249,5.0391,5.2403,251700.0],["2012-11-02",5.284,5.284,5.0041,5.0128,151600.0],["2012-11-05",5.0128,5.0916,4.9603,5.0303,135300.0],["2012-11-06",5.0653,5.1966,5.0128,5.1528,108200.0],["2012-11-07",5.0653,5.1441,4.7766,4.8116,158000.0],["2012-11-08",4.7854,4.8554,4.7066,4.7416,247700.0],["2012-11-09",4.7329,5.0303,4.6891,4.8991,244100.0],["2012-11-12",4.9079,4.9778,4.8554,4.8991,77100.0],["2012-11-13",4.8116,4.8991,4.7066,4.8116,145500.0],["2012-11-14",4.8116,4.8204,4.6104,4.6192,198400.0],["2012-11-15",4.6104,4.7941,4.5667,4.6192,222400.0],["2012-11-16",4.5929,4.6192,4.4442,4.5492,203100.0],["2012-11-19",4.6017,4.7329,4.5929,4.6891,133800.0],["2012-11-20",4.6804,4.6891,4.6017,4.6542,85500.0],["2012-11-21",4.6804,4.7329,4.5929,4.7154,74700.0],["2012-11-23",4.7416,4.7679,4.7066,4.7679,37900.0],["2012-11-26",4.7591,4.8991,4.7504,4.8904,149800.0],["2012-11-27",4.8729,5.0216,4.8466,4.9254,146800.0],["2012-11-28",4.8816,5.1003,4.8204,5.0828,133600.0],["2012-11-29",5.1528,5.284,5.1441,5.249,131700.0],["2012-11-30",5.2753,5.3365,5.1353,5.1441,326600.0],["2012-12-03",5.1791,5.3278,5.0478,5.2928,214900.0],["2012-12-04",5.3715,5.6865,5.3365,5.5028,216200.0],["2012-12-05",5.529,5.564,5.424,5.4328,145800.0],["2012-12-06",5.4328,5.564,5.319,5.564,124900.0],["2012-12-07",5.5727,5.5815,5.494,5.5552,129600.0],["2012-12-10",5.5815,5.6077,5.5815,5.599,366400.0],["2012-12-11",5.6427,5.8702,5.599,5.8614,231400.0],["2012-12-12",5.9227,6.1764,5.7914,6.1239,420500.0],["2012-12-13",6.1151,6.1414,6.0014,6.0014,236500.0],["2012-12-14",5.9927,6.0539,5.8877,5.9489,203400.0],["2012-12-17",5.9577,6.1326,5.9052,6.1239,263300.0],["2012-12-18",6.1151,6.3076,6.0976,6.2989,229500.0],["2012-12-19",6.3251,6.4388,6.2201,6.3426,260500.0],["2012-12-20",6.3426,6.5438,6.2639,6.5351,369800.0],["2012-12-21",6.3863,6.4738,6.3076,6.4738,566400.0],["2012-12-24",6.4126,6.4738,6.3251,6.4301,97100.0],["2012-12-26",6.4213,6.4738,6.3164,6.3601,184000.0],["2012-12-27",6.4476,6.5613,6.2814,6.5526,283500.0],["2012-12-28",6.5351,6.5613,6.3601,6.5176,196700.0],["2012-12-31",6.5088,6.675,6.4213,6.6575,260000.0],["2013-01-02",6.8675,7.1037,6.85,7.0075,469100.0],["2013-01-03",7.0075,7.0075,6.7888,6.85,229400.0],["2013-01-04",6.8937,7.0075,6.7888,6.8937,167800.0],["2013-01-07",6.8325,6.885,6.675,6.7625,143800.0],["2013-01-08",6.7713,6.9112,6.7538,6.7975,246100.0],["2013-01-09",6.8413,6.92,6.8325,6.92,111500.0],["2013-01-10",6.9462,6.955,6.71,6.8325,141300.0],["2013-01-11",6.8413,6.885,6.7538,6.8413,190600.0],["2013-01-14",6.815,6.8937,6.745,6.8325,169600.0],["2013-01-15",6.7625,6.9987,6.7625,6.9812,243100.0],["2013-01-16",6.9375,6.9812,6.815,6.85,147200.0],["2013-01-17",6.9025,6.9725,6.885,6.92,139900.0],["2013-01-18",6.9112,6.9375,6.78,6.9025,327800.0],["2013-01-22",6.92,6.9987,6.8937,6.99,238500.0],["2013-01-23",6.9637,6.9987,6.7975,6.8238,222200.0],["2013-01-24",6.815,7.0862,6.815,7.0337,361600.0],["2013-01-25",7.1475,7.5499,6.99,7.0775,566200.0],["2013-01-28",7.1037,7.3574,7.0425,7.0862,296400.0],["2013-01-29",7.095,7.1475,7.025,7.1212,219800.0],["2013-01-30",7.13,7.13,6.9812,7.0075,181000.0],["2013-01-31",7.0337,7.06,6.9637,7.0337,236900.0],["2013-02-01",7.095,7.3749,7.0512,7.3399,215400.0],["2013-02-04",7.2437,7.2874,6.9375,6.955,157700.0],["2013-02-05",7.0162,7.0775,6.9462,7.025,99600.0],["2013-02-06",6.955,6.9987,6.885,6.99,128900.0],["2013-02-07",6.9637,7.0862,6.8763,7.0337,185500.0],["2013-02-08",7.0425,7.095,6.9987,7.0687,136700.0],["2013-02-11",7.0862,7.1912,7.0075,7.1475,110400.0],["2013-02-12",7.1475,7.2699,7.1475,7.2262,73800.0],["2013-02-13",7.2174,7.2174,7.0337,7.1737,167900.0],["2013-02-14",7.1475,7.2612,7.0862,7.2612,103200.0],["2013-02-15",7.2874,7.3049,7.1999,7.2787,170600.0],["2013-02-19",7.2787,7.2962,7.2174,7.2612,158500.0],["2013-02-20",7.2349,7.2524,6.9725,6.9725,178300.0],["2013-02-21",6.9725,7.1125,6.8325,6.9812,183600.0],["2013-02-22",7.0425,7.1999,7.025,7.1649,162900.0],["2013-02-25",7.1912,7.2087,6.745,6.7538,263600.0],["2013-02-26",6.815,7.0337,6.7625,6.8763,278100.0],["2013-02-27",6.885,6.9637,6.815,6.885,197800.0],["2013-02-28",6.885,6.8937,6.7275,6.8238,222100.0],["2013-03-01",6.7363,6.8413,6.6575,6.7625,244500.0],["2013-03-04",6.7538,6.7538,6.5263,6.5526,211500.0],["2013-03-05",6.6225,6.7975,6.6225,6.7363,172100.0],["2013-03-06",6.7888,6.885,6.7188,6.7625,79800.0],["2013-03-07",6.7538,6.7888,6.6575,6.7363,88100.0],["2013-03-08",6.85,6.85,6.6925,6.7188,208700.0],["2013-03-11",6.7538,6.8063,6.6838,6.7888,163100.0],["2013-03-12",6.745,6.7713,6.5613,6.745,196500.0],["2013-03-13",6.745,6.78,6.6313,6.64,95300.0],["2013-03-14",6.675,6.8238,6.64,6.8238,107900.0],["2013-03-15",6.6838,6.85,6.3863,6.5351,715300.0],["2013-03-18",6.4476,6.7013,6.4476,6.6051,346800.0],["2013-03-19",6.6925,7.2174,6.6575,7.1999,552900.0],["2013-03-20",7.2174,7.4012,7.1737,7.2874,379000.0],["2013-03-21",7.2174,7.4274,7.2174,7.3049,254200.0],["2013-03-22",7.3574,7.3837,7.1999,7.2262,271300.0],["2013-03-25",7.2262,7.3662,7.2262,7.3399,279700.0],["2013-03-26",7.3837,7.4361,7.1649,7.2437,170600.0],["2013-03-27",7.2437,7.2612,7.1387,7.2262,174200.0],["2013-03-28",7.2437,7.2787,7.0337,7.1212,215200.0],["2013-04-01",7.095,7.1562,6.7888,6.9375,163800.0],["2013-04-02",6.99,7.0425,6.7538,6.7888,128000.0],["2013-04-03",6.7888,6.7888,6.4913,6.5351,169300.0],["2013-04-04",6.5613,6.64,6.5176,6.5701,114900.0],["2013-04-05",6.4213,6.4826,6.3601,6.4038,137900.0],["2013-04-08",6.4301,6.5701,6.3426,6.5613,205200.0],["2013-04-09",6.5613,6.5701,6.4213,6.4213,118000.0],["2013-04-10",6.4563,6.8763,6.4563,6.8588,298900.0],["2013-04-11",6.8325,6.85,6.7013,6.7625,142300.0],["2013-04-12",6.7013,6.7975,6.6138,6.7275,94000.0],["2013-04-15",6.7013,6.745,6.3688,6.4563,392700.0],["2013-04-16",6.5438,6.675,6.4126,6.4826,204800.0],["2013-04-17",6.4301,6.5963,6.4213,6.4738,374300.0],["2013-04-18",6.4651,6.6225,6.4038,6.4476,347000.0],["2013-04-19",6.4651,6.6225,6.3776,6.5613,311500.0],["2013-04-22",6.5438,6.6663,6.3776,6.5263,229600.0],["2013-04-23",6.5876,6.7625,6.5788,6.7013,260800.0],["2013-04-24",6.7275,6.9375,6.7188,6.7538,153900.0],["2013-04-25",6.7625,6.955,6.7625,6.8763,137000.0],["2013-04-26",6.8238,6.8238,6.5613,6.6663,175900.0],["2013-04-29",6.7275,6.78,6.6488,6.7188,81600.0],["2013-04-30",6.7013,6.7975,6.605,6.7888,166900.0],["2013-05-01",6.7975,6.7975,6.4738,6.5613,402200.0],["2013-05-02",6.5963,6.71,6.5613,6.64,168000.0],["2013-05-03",6.745,7.13,6.745,7.06,273100.0],["2013-05-06",7.0862,7.4012,6.9725,6.9725,226600.0],["2013-05-07",6.9637,7.0075,6.815,6.955,373200.0],["2013-05-08",6.9025,6.9812,6.7188,6.9812,327200.0],["2013-05-09",6.9725,7.3574,6.9725,7.3487,269400.0],["2013-05-10",7.3399,7.3837,7.2349,7.3312,198100.0],["2013-05-13",7.2787,7.4099,7.1999,7.3049,155500.0],["2013-05-14",7.2787,7.5061,7.2699,7.5061,145900.0],["2013-05-15",7.4449,7.6111,7.4099,7.5936,312400.0],["2013-05-16",7.6199,7.8211,7.5674,7.6199,260000.0],["2013-05-17",7.6986,7.8561,7.6899,7.8036,193700.0],["2013-05-20",7.8298,7.8736,7.7248,7.8736,227900.0],["2013-05-21",7.8473,7.8736,7.7686,7.8036,138900.0],["2013-05-22",7.8386,7.8561,7.6024,7.6636,210000.0],["2013-05-23",7.5586,7.8123,7.5411,7.7161,113800.0],["2013-05-24",7.6286,7.7511,7.5149,7.7336,122400.0],["2013-05-28",7.8911,8.0398,7.7948,7.8998,262400.0],["2013-05-29",7.7948,7.8911,7.6724,7.8473,85200.0],["2013-05-30",7.8561,7.8648,7.6899,7.7161,162600.0],["2013-05-31",7.6811,7.8298,7.6374,7.6724,130100.0],["2013-06-03",7.7248,7.9873,7.6724,7.9523,301200.0],["2013-06-04",7.8911,8.0223,7.8211,8.0048,428300.0],["2013-06-05",7.9611,8.0223,7.4449,7.4536,288400.0],["2013-06-06",7.5149,7.6286,7.4362,7.6286,223600.0],["2013-06-07",7.6636,7.7598,7.6024,7.7161,102600.0],["2013-06-10",7.7423,7.8911,7.6374,7.8736,105800.0],["2013-06-11",7.7861,7.8036,7.4886,7.6111,149200.0],["2013-06-12",7.6811,7.7248,7.5499,7.5761,77700.0],["2013-06-13",7.5849,7.7861,7.5061,7.7511,99900.0],["2013-06-14",7.7074,7.7074,7.4536,7.4536,116700.0],["2013-06-17",7.5674,7.6724,7.4886,7.5586,131400.0],["2013-06-18",7.5586,7.9173,7.5586,7.9173,214600.0],["2013-06-19",7.8823,7.9348,7.6374,7.6461,156300.0],["2013-06-20",7.5236,7.5411,7.3662,7.4099,170300.0],["2013-06-21",7.4536,7.6636,7.3049,7.6549,357100.0],["2013-06-24",7.5149,7.6024,7.2437,7.2437,241400.0],["2013-06-25",7.3662,7.5149,7.2874,7.5061,183300.0],["2013-06-26",7.5761,7.6986,7.4012,7.6636,208100.0],["2013-06-27",7.6899,7.8911,7.6024,7.8473,187400.0],["2013-06-28",7.8386,7.9086,7.6461,7.6549,1845700.0],["2013-07-01",7.7248,8.0048,7.6986,7.9611,253500.0],["2013-07-02",7.9348,7.9611,7.7598,7.8211,169900.0],["2013-07-03",7.7598,7.8736,7.7511,7.7773,90000.0],["2013-07-05",7.9261,8.0923,7.8736,8.0748,192900.0],["2013-07-08",8.1185,8.136,7.9523,7.996,236800.0],["2013-07-09",8.066,8.3635,7.9698,8.3635,321700.0],["2013-07-10",8.3285,8.4772,8.2935,8.451,206900.0],["2013-07-11",8.6347,8.6347,8.4597,8.5647,178900.0],["2013-07-12",8.5647,8.6609,8.5297,8.6259,160900.0],["2013-07-15",8.6084,8.6522,8.5035,8.5997,170900.0],["2013-07-16",8.5909,8.7572,8.5647,8.6784,149700.0],["2013-07-17",8.7484,8.9409,8.6784,8.8271,312400.0],["2013-07-18",8.8359,9.0983,8.8359,9.0021,146900.0],["2013-07-19",8.9759,8.9934,8.8446,8.8971,148900.0],["2013-07-22",8.8971,8.9671,8.8009,8.8097,155100.0],["2013-07-23",8.8621,8.8709,8.6872,8.6959,138600.0],["2013-07-24",8.7484,8.7834,8.5472,8.6084,88400.0],["2013-07-25",8.6084,8.8359,8.5035,8.7397,150200.0],["2013-07-26",8.6172,8.6959,8.4772,8.5385,89300.0],["2013-07-29",8.5384,8.5997,8.4335,8.4422,110000.0],["2013-07-30",8.5297,8.5822,8.3722,8.4685,231700.0],["2013-07-31",8.5297,8.6172,8.451,8.486,140100.0],["2013-08-01",8.6084,8.6609,8.4597,8.5472,155100.0],["2013-08-02",8.5472,8.5472,8.3985,8.4597,178800.0],["2013-08-05",8.4335,8.6259,8.416,8.5472,179100.0],["2013-08-06",8.5297,8.5647,8.2847,8.3022,100700.0],["2013-08-07",8.2935,8.3722,8.101,8.2235,267500.0],["2013-08-08",8.3197,8.451,8.2935,8.3635,149400.0],["2013-08-09",9.3958,9.877,8.9496,9.1071,773300.0],["2013-08-12",9.0196,9.2471,9.0109,9.1858,370700.0],["2013-08-13",9.2208,9.457,9.0371,9.3171,400200.0],["2013-08-14",9.3433,9.5358,9.2208,9.5358,281400.0],["2013-08-15",9.3433,9.5883,9.3258,9.5708,230900.0],["2013-08-16",9.4833,9.7195,9.4395,9.7107,217600.0],["2013-08-19",9.7195,9.7195,9.5795,9.6582,193900.0],["2013-08-20",9.6408,9.877,9.6233,9.8332,155900.0],["2013-08-21",9.7982,9.9469,9.737,9.9032,210400.0],["2013-08-22",9.9819,10.0957,9.6582,9.8507,223300.0],["2013-08-23",9.9119,10.2356,9.8857,10.1569,350800.0],["2013-08-26",10.2444,10.4981,10.2181,10.2619,365600.0],["2013-08-27",10.1132,10.3231,9.9382,9.9469,243300.0],["2013-08-28",9.9644,10.0869,9.9207,10.0169,132700.0],["2013-08-29",10.0257,10.2881,10.0257,10.0869,259200.0],["2013-08-30",10.1394,10.3231,10.0869,10.2094,521300.0],["2013-09-03",10.3494,10.778,10.1744,10.5068,826000.0],["2013-09-04",10.5506,10.6468,10.4106,10.4981,550500.0],["2013-09-05",10.4981,10.8568,10.4893,10.778,443800.0],["2013-09-06",10.8743,11.0755,10.6293,10.6731,430200.0],["2013-09-09",10.7605,11.1367,10.7343,11.0492,403100.0],["2013-09-10",11.1105,11.3642,11.0667,11.2067,441600.0],["2013-09-11",11.198,11.3729,11.1542,11.3029,454400.0],["2013-09-12",11.3117,11.3467,10.8743,10.9093,313800.0],["2013-09-13",10.9355,11.163,10.9005,11.1105,183900.0],["2013-09-16",11.3204,11.3204,10.778,10.813,469300.0],["2013-09-17",10.8393,11.3817,10.8218,11.3817,349800.0],["2013-09-18",11.3467,11.3992,10.918,11.1892,325000.0],["2013-09-19",11.2242,11.3467,11.128,11.2417,329400.0],["2013-09-20",11.2505,11.4167,11.1717,11.2155,561600.0],["2013-09-23",11.2155,11.3292,11.0317,11.198,257500.0],["2013-09-24",11.2242,11.3992,10.918,11.233,312600.0],["2013-09-25",11.2242,11.3029,11.1367,11.163,371700.0],["2013-09-26",11.1805,11.303,11.1017,11.2855,199700.0],["2013-09-27",11.128,11.2592,11.023,11.233,151200.0],["2013-09-30",11.093,11.3817,11.058,11.2592,661900.0],["2013-10-01",11.2767,11.5217,11.233,11.3379,413500.0],["2013-10-02",11.2592,11.3729,11.2417,11.3292,282000.0],["2013-10-03",11.2767,11.3642,11.023,11.2855,325100.0],["2013-10-04",11.2854,11.3904,11.2767,11.3292,246500.0],["2013-10-07",11.2155,11.3817,11.2155,11.3292,473600.0],["2013-10-08",11.3204,11.3642,11.0755,11.1717,285200.0],["2013-10-09",11.2417,11.3292,10.9618,11.2505,347100.0],["2013-10-10",11.3992,11.7404,11.3292,11.5479,682300.0],["2013-10-11",11.5042,11.7141,11.3467,11.6704,383600.0],["2013-10-14",11.6266,11.8279,11.4254,11.7141,575000.0],["2013-10-15",11.7141,11.9416,11.7054,11.8016,544000.0],["2013-10-16",11.9066,12.1078,11.8628,12.0641,371800.0],["2013-10-17",12.0203,12.2215,12.0203,12.169,428200.0],["2013-10-18",12.2303,12.554,12.1603,12.484,477300.0],["2013-10-21",12.5365,12.7902,12.484,12.6152,510300.0],["2013-10-22",12.5277,12.5277,11.9591,12.0728,1000800.0],["2013-10-23",12.0116,12.0816,11.7929,11.9591,365100.0],["2013-10-24",11.9766,12.3528,11.9766,12.3353,331700.0],["2013-10-25",12.3965,12.4402,12.2128,12.3353,244400.0],["2013-10-28",12.3353,12.5715,12.2828,12.2915,411100.0],["2013-10-29",12.3003,12.344,12.1778,12.3178,257400.0],["2013-10-30",12.309,12.3178,12.0378,12.0728,249000.0],["2013-10-31",12.0466,12.169,11.8978,11.9766,291500.0],["2013-11-01",11.9503,12.0816,11.8453,11.9941,367500.0],["2013-11-04",12.0203,12.2478,12.0203,12.2303,398600.0],["2013-11-05",12.1953,12.1953,11.7841,11.9503,513500.0],["2013-11-06",12.414,12.8689,12.1515,12.4577,757200.0],["2013-11-07",12.5452,12.5802,12.3178,12.4227,407800.0],["2013-11-08",12.4227,13.1489,12.3878,13.0964,1006100.0],["2013-11-11",13.1139,13.1839,13.0001,13.1489,443600.0],["2013-11-12",13.1489,13.5075,13.0526,13.1226,615500.0],["2013-11-13",13.0351,13.1839,12.9476,13.1489,364600.0],["2013-11-14",13.1139,13.3063,12.8427,12.9476,334900.0],["2013-11-15",13.0089,13.0614,12.9302,12.9914,383700.0],["2013-11-18",13.0176,13.0701,12.7639,12.9039,484900.0],["2013-11-19",12.9476,13.0789,12.7902,12.8864,432000.0],["2013-11-20",12.8864,12.9389,12.7289,12.7727,203000.0],["2013-11-21",12.8777,13.1139,12.8689,13.0439,338800.0],["2013-11-22",13.0701,13.7263,12.9476,13.5775,848300.0],["2013-11-25",13.6475,13.9012,13.6475,13.7,586400.0],["2013-11-26",13.6913,13.7525,13.6213,13.6563,368800.0],["2013-11-27",13.6913,13.6913,13.6213,13.6388,290600.0],["2013-11-29",13.6913,13.7875,13.6475,13.6738,236000.0],["2013-12-02",13.7175,13.7438,13.3413,13.3851,421600.0],["2013-12-03",13.3413,13.5425,12.9476,13.0089,637200.0],["2013-12-04",12.9039,13.2276,12.7377,13.0526,355400.0],["2013-12-05",13.0526,13.1664,12.9476,12.9739,215700.0],["2013-12-06",13.1489,13.1664,12.344,12.6677,759000.0],["2013-12-09",12.7202,12.8077,12.4927,12.6677,433600.0],["2013-12-10",12.6677,12.8077,12.5452,12.554,299000.0],["2013-12-11",12.6065,12.624,12.344,12.3703,325600.0],["2013-12-12",12.3703,12.4052,12.1953,12.2128,435200.0],["2013-12-13",12.239,12.4665,12.2215,12.3615,278200.0],["2013-12-16",12.3178,12.4227,12.204,12.309,406200.0],["2013-12-17",12.3353,12.4227,12.274,12.3528,238700.0],["2013-12-18",12.3528,12.7027,12.274,12.6939,274500.0],["2013-12-19",12.6502,12.6939,12.4315,12.4577,264100.0],["2013-12-20",12.4752,13.0614,12.4752,13.0351,1236300.0],["2013-12-23",13.0264,13.1051,12.659,12.7552,394300.0],["2013-12-24",12.7289,12.8427,12.7027,12.7552,117700.0],["2013-12-26",12.7727,12.8427,12.659,12.7027,452900.0],["2013-12-27",12.7639,12.7639,12.624,12.6589,175500.0],["2013-12-30",12.6677,12.7552,12.4927,12.6939,315800.0],["2013-12-31",12.6415,12.8602,12.6152,12.8164,343900.0],["2014-01-02",12.7289,12.7902,12.2478,12.3353,354200.0],["2014-01-03",12.344,12.4665,12.2915,12.4402,264200.0],["2014-01-06",12.4577,12.4927,12.0641,12.0641,369500.0],["2014-01-07",12.1428,12.4227,12.1166,12.309,232600.0],["2014-01-08",12.309,12.3528,12.1166,12.1515,289300.0],["2014-01-09",12.1778,12.3878,12.0028,12.1253,298400.0],["2014-01-10",12.0816,12.2303,11.9591,12.2303,255000.0],["2014-01-13",12.1953,12.2565,11.9853,12.0553,364500.0],["2014-01-14",12.1428,12.2653,12.0028,12.2215,168900.0],["2014-01-15",12.2828,12.4402,12.204,12.3528,195800.0],["2014-01-16",12.3178,12.449,12.2653,12.344,134200.0],["2014-01-17",12.3003,12.3703,12.204,12.2565,162500.0],["2014-01-21",12.3353,12.3353,12.1428,12.239,144300.0],["2014-01-22",12.2565,12.3703,12.2128,12.2478,222800.0],["2014-01-23",12.239,12.2915,12.1253,12.204,254000.0],["2014-01-24",12.0991,12.1953,11.2155,11.2417,571200.0],["2014-01-27",11.2855,11.3292,10.848,11.023,366900.0],["2014-01-28",11.1192,11.4254,11.0143,11.3729,393900.0],["2014-01-29",11.3029,11.3467,10.9705,11.0405,327800.0],["2014-01-30",11.1017,11.3029,11.0317,11.0492,248000.0],["2014-01-31",10.9705,10.9705,10.7605,10.778,328100.0],["2014-02-03",10.7343,10.8743,10.0869,10.2531,581000.0],["2014-02-04",10.4194,11.163,10.4019,11.023,546800.0],["2014-02-05",11.0143,11.0143,10.5856,10.7868,331000.0],["2014-02-06",10.8043,11.0667,10.7168,10.7431,403800.0],["2014-02-07",10.7693,10.8655,10.4981,10.7605,413400.0],["2014-02-10",10.8043,10.8043,10.3756,10.6906,371500.0],["2014-02-11",10.6906,10.7955,10.5856,10.6206,308600.0],["2014-02-12",10.6556,10.918,10.6206,10.8043,211600.0],["2014-02-13",10.7343,10.988,10.6731,10.9355,168900.0],["2014-02-14",10.9443,10.9443,10.7168,10.9093,228600.0],["2014-02-18",10.918,11.0492,10.7693,10.9793,423500.0],["2014-02-19",10.9705,11.128,10.8743,10.883,259300.0],["2014-02-20",10.883,11.2592,10.883,11.1017,288200.0],["2014-02-21",11.1367,11.1455,10.9443,11.058,235900.0],["2014-02-24",11.058,11.233,11.023,11.0842,207500.0],["2014-02-25",11.0842,11.2067,10.953,10.9705,197600.0],["2014-02-26",11.0055,11.3204,11.0055,11.1892,158600.0],["2014-02-27",11.1805,11.4692,11.128,11.3467,217100.0],["2014-02-28",11.3817,11.4692,11.2242,11.2417,243900.0],["2014-03-03",11.1542,11.198,10.813,11.1017,397000.0],["2014-03-04",11.2942,11.6616,11.233,11.4954,459900.0],["2014-03-05",11.9766,12.5365,11.7054,12.5365,785900.0],["2014-03-06",12.5365,12.8864,12.4752,12.7727,839600.0],["2014-03-07",12.8777,13.0001,12.7814,12.8952,442000.0],["2014-03-10",12.9039,12.9302,12.6327,12.8339,519400.0],["2014-03-11",12.8339,12.8952,12.624,12.7289,409500.0],["2014-03-12",12.6677,12.7552,12.4665,12.7464,250100.0],["2014-03-13",12.7902,12.7989,12.5015,12.6589,370900.0],["2014-03-14",12.6152,12.9564,12.6152,12.9389,480400.0],["2014-03-17",13.0789,13.2626,12.9651,13.0176,551600.0],["2014-03-18",13.0351,13.1489,13.0264,13.1314,490300.0],["2014-03-19",13.1489,13.3413,13.0789,13.2976,394700.0],["2014-03-20",13.2976,13.3413,13.2014,13.2451,266400.0],["2014-03-21",13.3151,13.49,13.1314,13.1314,698900.0],["2014-03-24",13.2101,13.3938,12.8952,12.9302,367900.0],["2014-03-25",13.0614,13.1926,12.9127,12.9302,224700.0],["2014-03-26",13.0001,13.0789,12.6152,12.6152,356900.0],["2014-03-27",12.6677,12.7639,12.5715,12.7027,376600.0],["2014-03-28",12.7027,13.0789,12.6764,12.6939,280100.0],["2014-03-31",12.7552,13.0351,12.6852,13.0351,624000.0],["2014-04-01",13.1051,13.4026,13.0876,13.4026,604400.0],["2014-04-02",13.3588,13.6738,13.2189,13.665,839700.0],["2014-04-03",13.6475,13.875,13.5775,13.8487,751200.0],["2014-04-04",13.945,14.0412,13.3413,13.5425,565700.0],["2014-04-07",13.4988,13.5338,13.0789,13.1489,448600.0],["2014-04-08",13.2013,13.4026,13.0876,13.2363,290800.0],["2014-04-09",13.3151,13.5163,13.1576,13.4988,339000.0],["2014-04-10",13.4813,13.6388,13.1839,13.1839,400600.0],["2014-04-11",13.0526,13.2451,12.8164,12.8602,357500.0],["2014-04-14",12.9739,13.0351,12.6852,12.8602,444900.0],["2014-04-15",12.9302,13.0701,12.484,13.0089,513000.0],["2014-04-16",13.1401,13.3151,13.0789,13.2538,300100.0],["2014-04-17",13.2451,13.4726,13.1664,13.4638,261000.0],["2014-04-21",13.5775,13.8837,13.5163,13.7962,695000.0],["2014-04-22",13.7875,13.8487,12.9214,13.2101,1143500.0],["2014-04-23",13.2538,13.5338,13.0876,13.4026,745100.0],["2014-04-24",13.525,13.6563,13.3063,13.3151,628300.0],["2014-04-25",13.3151,13.4813,13.0089,13.1926,718300.0],["2014-04-28",13.2188,13.4726,12.9826,13.2276,688900.0],["2014-04-29",13.2801,13.3938,13.1314,13.2713,428700.0],["2014-04-30",13.2451,13.3063,13.1226,13.2801,537900.0],["2014-05-01",12.7114,13.4638,12.4752,12.7902,1046700.0],["2014-05-02",12.7989,13.0789,12.6065,12.7202,1500100.0],["2014-05-05",12.5802,12.8339,12.4052,12.6677,798800.0],["2014-05-06",12.6677,12.7289,12.2915,12.3003,668000.0],["2014-05-07",12.309,12.3178,11.9766,12.1603,440300.0],["2014-05-08",12.1515,12.4315,12.0641,12.0641,403300.0],["2014-05-09",11.9764,12.2043,11.9764,12.2043,372500.0],["2014-05-12",12.2043,12.6778,12.2043,12.5287,548700.0],["2014-05-13",12.5024,12.932,12.4674,12.8707,1015200.0],["2014-05-14",12.8794,12.8882,12.4849,12.5024,518400.0],["2014-05-15",12.4323,12.5024,12.2569,12.3183,332600.0],["2014-05-16",12.3183,12.3183,12.1079,12.2657,286800.0],["2014-05-19",12.178,12.4761,12.0816,12.3359,243100.0],["2014-05-20",12.2832,12.3359,12.0553,12.1605,580900.0],["2014-05-21",12.1868,12.3271,12.0904,12.2219,302800.0],["2014-05-22",12.2306,12.4323,12.1517,12.2131,407300.0],["2014-05-23",12.2131,12.4235,12.0553,12.4235,315600.0],["2014-05-27",12.555,12.7479,12.4674,12.5287,244100.0],["2014-05-28",12.52,12.555,12.2569,12.3008,231800.0],["2014-05-29",12.406,12.4235,11.9852,12.1254,473600.0],["2014-05-30",12.1693,12.2657,11.9062,12.029,289100.0],["2014-06-02",12.0553,12.1079,11.7046,12.0991,426300.0],["2014-06-03",12.0553,12.3271,11.9676,12.3271,520400.0],["2014-06-04",12.2832,12.5112,12.143,12.4674,321000.0],["2014-06-05",12.4498,12.9145,12.4498,12.8707,524000.0],["2014-06-06",12.897,13.0723,12.7655,13.0197,339800.0],["2014-06-09",12.9934,13.2915,12.932,13.1951,398300.0],["2014-06-10",13.1162,13.2038,13.0022,13.16,181100.0],["2014-06-11",13.1074,13.1775,13.046,13.1162,275500.0],["2014-06-12",13.046,13.1249,12.8619,12.9145,335000.0],["2014-06-13",12.9847,12.9847,12.7304,12.7567,185100.0],["2014-06-16",12.6602,12.7304,12.4235,12.6252,246900.0],["2014-06-17",12.6076,12.8707,12.5463,12.8181,234300.0],["2014-06-18",12.8005,13.0197,12.7479,13.0109,242900.0],["2014-06-19",13.0197,13.0986,12.9233,13.046,175400.0],["2014-06-20",13.0811,13.1162,12.8093,12.897,376900.0],["2014-06-23",12.9057,12.9934,12.7216,12.783,193900.0],["2014-06-24",12.7041,12.9408,12.5112,12.52,394500.0],["2014-06-25",12.4323,12.7041,12.3534,12.7041,211500.0],["2014-06-26",12.6515,12.6515,12.3885,12.5638,305100.0],["2014-06-27",12.4674,12.8005,12.4674,12.7918,1725400.0],["2014-06-30",12.8268,12.9145,12.7129,12.8444,509600.0],["2014-07-01",12.8444,13.1074,12.7655,13.0548,327300.0],["2014-07-02",13.0372,13.1074,12.9233,12.9583,265900.0],["2014-07-03",13.046,13.2214,12.9846,13.1863,141500.0],["2014-07-07",13.0986,13.0986,12.7129,12.783,308800.0],["2014-07-08",12.7304,12.8005,12.5024,12.6515,516800.0],["2014-07-09",12.6778,12.8093,12.5463,12.6076,208500.0],["2014-07-10",12.3446,12.6076,12.2394,12.4849,273600.0],["2014-07-11",12.5112,12.5813,12.3622,12.4937,199500.0],["2014-07-14",12.6252,12.669,12.5375,12.5901,192300.0],["2014-07-15",12.5726,12.7129,12.3446,12.4323,269000.0],["2014-07-16",12.5287,12.6252,12.2745,12.4235,249300.0],["2014-07-17",12.3446,12.4674,12.2306,12.2657,244200.0],["2014-07-18",12.2394,12.52,12.2394,12.5024,184400.0],["2014-07-21",12.3972,12.52,12.2131,12.4761,255700.0],["2014-07-22",12.5375,12.6515,12.4937,12.5989,151600.0],["2014-07-23",12.6076,12.6076,12.4498,12.5024,226600.0],["2014-07-24",12.5375,12.5638,12.3271,12.4323,147400.0],["2014-07-25",12.2745,12.3972,12.1693,12.178,188000.0],["2014-07-28",12.2131,12.2657,11.8975,12.0378,234200.0],["2014-07-29",12.2745,13.0109,12.0991,12.8181,523100.0],["2014-07-30",12.8882,12.8882,12.7216,12.8531,337400.0],["2014-07-31",12.8531,12.8707,12.6252,12.6778,325700.0],["2014-08-01",12.7129,12.7216,12.555,12.6778,288000.0],["2014-08-04",12.7129,12.7567,12.5112,12.7479,193900.0],["2014-08-05",12.7129,12.8794,12.6427,12.7479,202300.0],["2014-08-06",12.6252,12.8794,12.5463,12.8531,260000.0],["2014-08-07",12.8882,12.932,12.783,12.8619,222500.0],["2014-08-08",12.8443,12.9585,12.695,12.9498,277600.0],["2014-08-11",12.9585,13.2924,12.9058,13.1518,221200.0],["2014-08-12",13.1342,13.2045,12.9498,13.0991,206500.0],["2014-08-13",13.1342,13.1957,13.0728,13.1518,130500.0],["2014-08-14",13.1782,13.2045,13.0113,13.064,178900.0],["2014-08-15",13.2133,13.2309,12.8268,12.9146,261200.0],["2014-08-18",13.02,13.266,13.0113,13.2572,288000.0],["2014-08-19",13.2572,13.3802,13.2133,13.31,167300.0],["2014-08-20",13.2045,13.2748,12.9673,13.0903,235100.0],["2014-08-21",13.0903,13.2045,12.8883,13.1518,190300.0],["2014-08-22",13.0991,13.1255,12.941,13.02,153600.0],["2014-08-25",13.064,13.1782,13.02,13.1606,181700.0],["2014-08-26",13.2045,13.2397,13.143,13.2045,165400.0],["2014-08-27",13.2397,13.3363,13.1606,13.31,212200.0],["2014-08-28",13.2836,13.2836,12.897,12.9234,167100.0],["2014-08-29",12.9761,13.0552,12.8443,12.9322,131700.0],["2014-09-02",12.9849,13.2572,12.897,13.2221,193900.0],["2014-09-03",13.266,13.3539,13.1958,13.266,191000.0],["2014-09-04",13.266,13.5384,13.266,13.4857,358800.0],["2014-09-05",13.389,13.4417,13.1782,13.3715,143700.0],["2014-09-08",13.3275,13.4769,13.2309,13.3012,108900.0],["2014-09-09",13.2397,13.3451,13.0464,13.0728,202400.0],["2014-09-10",13.0903,13.1957,13.0113,13.1606,211400.0],["2014-09-11",13.0552,13.2572,12.9937,13.1958,226200.0],["2014-09-12",13.1957,13.2572,12.7389,12.8443,241600.0],["2014-09-15",12.8092,12.8092,12.5105,12.6247,136800.0],["2014-09-16",12.5544,12.8619,12.5544,12.7653,233000.0],["2014-09-17",12.774,12.8268,12.5896,12.6686,161700.0],["2014-09-18",12.7477,12.774,12.572,12.6335,177400.0],["2014-09-19",12.651,12.7477,12.5368,12.5456,422600.0],["2014-09-22",12.5193,12.5193,12.2118,12.3523,174200.0],["2014-09-23",12.2645,12.3523,12.0976,12.0976,174400.0],["2014-09-24",12.1239,12.1766,11.9043,12.1151,198200.0],["2014-09-25",12.0976,12.1854,11.8691,11.9131,262500.0],["2014-09-26",11.9394,12.0449,11.8164,11.9482,148300.0],["2014-09-29",11.834,11.9746,11.7462,11.9394,167100.0],["2014-09-30",11.957,11.957,11.6319,11.6319,248200.0],["2014-10-01",11.588,11.588,11.1663,11.1663,297400.0],["2014-10-02",11.2015,11.4211,11.1751,11.2278,273600.0],["2014-10-03",11.3244,11.465,11.017,11.0257,408100.0],["2014-10-06",11.0697,11.1575,10.5865,10.7885,649200.0],["2014-10-07",10.6831,10.8149,10.6216,10.6216,613900.0],["2014-10-08",10.5689,10.8852,10.2438,10.8764,660500.0],["2014-10-09",10.894,10.9467,10.7797,10.8412,415000.0],["2014-10-10",10.7973,11.0609,10.7973,10.894,422800.0],["2014-10-13",10.894,11.1136,10.894,10.9027,368500.0],["2014-10-14",10.9994,11.465,10.9994,11.2102,307800.0],["2014-10-15",11.0082,11.5089,11.0082,11.4299,318200.0],["2014-10-16",11.2278,11.7198,11.1927,11.5177,326900.0],["2014-10-17",11.6144,11.6759,11.3859,11.4299,337700.0],["2014-10-20",11.4562,11.6847,11.4299,11.5617,309900.0],["2014-10-21",11.588,11.7725,11.588,11.7374,213100.0],["2014-10-22",11.7989,11.9482,11.5265,11.5441,180200.0],["2014-10-23",11.7198,11.9394,11.6056,11.8428,324200.0],["2014-10-24",11.8779,11.8867,11.7549,11.8779,162600.0],["2014-10-27",11.7637,11.8604,11.4387,11.6407,185300.0],["2014-10-28",11.6934,12.2733,11.6846,12.2645,276000.0],["2014-10-29",12.2733,12.3787,12.1064,12.203,358100.0],["2014-10-30",12.1327,12.3084,12.0097,12.1327,294600.0],["2014-10-31",12.4051,12.5105,12.2206,12.4753,341400.0],["2014-11-03",12.5193,12.6862,12.3172,12.3963,296400.0],["2014-11-04",12.3348,12.5105,12.2821,12.3523,241400.0],["2014-11-05",12.7389,13.5208,12.1766,13.4945,660200.0],["2014-11-06",13.4945,13.7844,13.3539,13.7756,326200.0],["2014-11-07",13.7316,13.8548,13.4763,13.7492,362600.0],["2014-11-10",13.7404,14.0573,13.5995,14.022,347700.0],["2014-11-11",13.9868,14.0221,13.7228,13.802,220700.0],["2014-11-12",13.758,13.9428,13.4851,13.9252,292200.0],["2014-11-13",13.8988,13.9956,13.6964,13.7228,292500.0],["2014-11-14",13.7316,13.8636,13.5819,13.7756,190300.0],["2014-11-17",13.6964,13.8724,13.6788,13.6788,184900.0],["2014-11-18",13.6788,13.8724,13.5379,13.5467,210900.0],["2014-11-19",13.4675,13.5819,13.1682,13.3003,329800.0],["2014-11-20",13.2034,13.5291,13.2034,13.5203,219100.0],["2014-11-21",13.7756,13.9076,13.4675,13.5027,205900.0],["2014-11-24",13.5027,13.6524,13.3971,13.5731,240500.0],["2014-11-25",13.5731,13.6171,13.4147,13.5731,179600.0],["2014-11-26",13.5555,13.5907,13.3355,13.4059,167500.0],["2014-11-28",13.4587,13.5115,13.133,13.133,159600.0],["2014-12-01",13.1242,13.2386,12.9746,12.9922,301700.0],["2014-12-02",13.0362,13.3619,13.0098,13.1858,289700.0],["2014-12-03",13.2298,13.7756,13.1858,13.5291,247500.0],["2014-12-04",13.3883,13.6436,13.2034,13.5027,355700.0],["2014-12-05",13.5907,13.8812,13.5467,13.6612,288900.0],["2014-12-08",13.5731,13.802,13.3443,13.3443,329800.0],["2014-12-09",13.1594,13.846,13.1242,13.8108,272300.0],["2014-12-10",13.7228,13.8108,13.2386,13.2386,264100.0],["2014-12-11",13.3355,13.6436,13.2563,13.2651,234400.0],["2014-12-12",13.0802,13.3179,12.9922,13.0098,249800.0],["2014-12-15",13.1154,13.1594,12.8161,12.8778,258500.0],["2014-12-16",12.8161,13.2034,12.7633,12.7809,362400.0],["2014-12-17",12.7897,13.2386,12.6753,13.2386,359800.0],["2014-12-18",13.4499,13.5907,13.3091,13.4851,199600.0],["2014-12-19",13.5115,13.6788,13.3971,13.4059,1119900.0],["2014-12-22",13.4939,13.6083,13.3619,13.4587,273300.0],["2014-12-23",13.5819,13.6788,13.4411,13.5291,233900.0],["2014-12-24",13.5379,13.8108,13.3619,13.67,168400.0],["2014-12-26",13.67,13.9956,13.67,13.9428,146800.0],["2014-12-29",13.9164,14.0221,13.8108,13.846,152100.0],["2014-12-30",13.8196,13.846,13.6347,13.6347,151900.0],["2014-12-31",13.6964,13.802,13.5555,13.5907,356200.0],["2015-01-02",13.626,13.6964,13.2563,13.5027,148400.0],["2015-01-05",13.3707,13.5379,13.0538,13.133,212200.0],["2015-01-06",13.2034,13.4323,12.7897,12.8601,220100.0],["2015-01-07",13.001,13.1858,12.9218,13.1682,310800.0],["2015-01-08",13.3091,13.4411,13.089,13.4411,276900.0],["2015-01-09",13.4059,13.4323,12.8866,13.0098,279600.0],["2015-01-12",12.9834,13.0538,12.7105,13.0098,245700.0],["2015-01-13",13.177,13.3971,13.0186,13.221,305800.0],["2015-01-14",13.0362,13.1946,12.9658,13.1418,313400.0],["2015-01-15",13.1946,13.3267,12.913,13.0274,249700.0],["2015-01-16",12.9482,13.2915,12.9482,13.2739,293400.0],["2015-01-20",13.7404,13.7404,13.3883,13.4939,523400.0],["2015-01-21",13.3883,13.6171,13.3179,13.3619,308100.0],["2015-01-22",13.4675,14.022,13.2915,14.022,300900.0],["2015-01-23",13.9604,14.0132,13.714,13.758,203700.0],["2015-01-26",13.7316,14.0837,13.5467,13.9956,337900.0],["2015-01-27",13.7492,13.9868,13.6171,13.9428,269700.0],["2015-01-28",14.0485,14.0485,13.4939,13.5643,315800.0],["2015-01-29",13.6435,13.7932,13.4939,13.7844,330300.0],["2015-01-30",13.6524,13.6788,13.4235,13.4411,260300.0],["2015-02-02",13.5115,13.6788,13.4059,13.5643,303800.0],["2015-02-03",13.6788,13.9956,13.6171,13.7492,396400.0],["2015-02-04",13.758,13.8196,13.5467,13.5643,344900.0],["2015-02-05",13.6436,14.0837,13.5907,13.9692,342800.0],["2015-02-06",14.0044,14.4622,13.978,14.4358,400000.0],["2015-02-09",14.3213,14.5414,14.0044,14.0133,279000.0],["2015-02-10",14.1013,14.1981,13.7756,13.7756,230600.0],["2015-02-11",13.7492,13.8196,13.5907,13.67,252200.0],["2015-02-12",13.758,13.9956,13.7052,13.7844,216500.0],["2015-02-13",13.7844,13.8812,13.758,13.8636,185700.0],["2015-02-17",13.8636,14.0397,13.8284,13.9604,176400.0],["2015-02-18",13.9252,14.427,13.9252,14.2421,305900.0],["2015-02-19",14.1805,14.1805,13.9692,13.9868,177600.0],["2015-02-20",13.978,14.0837,13.8108,14.0133,270600.0],["2015-02-23",14.0132,14.1805,13.9252,14.022,209400.0],["2015-02-24",14.0397,14.5238,14.0309,14.4974,352100.0],["2015-02-25",14.4622,14.5326,14.2685,14.4182,231900.0],["2015-02-26",14.427,14.7526,14.3213,14.6382,260400.0],["2015-02-27",14.5854,14.8407,14.4358,14.515,437700.0],["2015-03-02",14.9639,15.3512,14.5326,14.8055,636400.0],["2015-03-03",14.7878,14.7878,13.6171,13.67,530900.0],["2015-03-04",13.6347,13.7052,13.2474,13.2739,537800.0],["2015-03-05",13.3534,13.6097,13.2032,13.3887,416000.0],["2015-03-06",13.2562,13.4153,13.0352,13.0883,305400.0],["2015-03-09",13.1059,13.4506,13.1059,13.2297,240200.0],["2015-03-10",13.0441,13.159,12.885,13.0176,228200.0],["2015-03-11",12.9822,13.1059,12.9645,13.0971,205100.0],["2015-03-12",13.212,13.4064,13.1059,13.3887,228800.0],["2015-03-13",13.3711,13.3711,13.1059,13.2739,244900.0],["2015-03-16",13.3269,13.5478,13.2562,13.4153,206900.0],["2015-03-17",13.318,13.5655,13.318,13.4506,203600.0],["2015-03-18",13.3799,13.7864,13.3269,13.7334,295100.0],["2015-03-19",13.6804,13.9632,13.645,13.919,339300.0],["2015-03-20",13.9985,14.246,13.8925,14.1576,415500.0],["2015-03-23",14.1223,14.299,14.0427,14.2195,349000.0],["2015-03-24",14.2195,14.3609,14.0957,14.299,273900.0],["2015-03-25",14.299,14.3874,13.9809,14.0074,296500.0],["2015-03-26",13.972,14.2018,13.9632,14.0692,322200.0],["2015-03-27",14.1223,14.1311,13.972,14.025,315900.0],["2015-03-30",14.1488,14.1929,14.0516,14.1576,292400.0],["2015-03-31",14.0692,14.0692,13.8571,13.9543,346900.0],["2015-04-01",13.9013,14.1134,13.8306,14.1046,396400.0],["2015-04-02",14.1311,14.3962,14.1222,14.246,239500.0],["2015-04-06",14.1311,14.3785,14.0515,14.3255,521300.0],["2015-04-07",14.3078,14.4846,14.2637,14.3344,342800.0],["2015-04-08",14.3609,14.3609,14.246,14.3167,282600.0],["2015-04-09",14.2902,14.352,14.1311,14.2725,306100.0],["2015-04-10",14.246,14.3167,14.2195,14.2195,217200.0],["2015-04-13",14.2283,14.2902,14.1488,14.2106,174500.0],["2015-04-14",14.2283,14.3432,14.1753,14.2637,254500.0],["2015-04-15",14.352,14.5023,14.2371,14.4404,327600.0],["2015-04-16",14.3874,14.6083,14.3167,14.5111,205900.0],["2015-04-17",14.3255,14.352,13.972,14.0781,263700.0],["2015-04-20",14.1929,14.573,14.1399,14.3962,221200.0],["2015-04-21",14.4581,14.4669,14.2018,14.3609,334100.0],["2015-04-22",14.3167,14.6525,14.2902,14.5818,190100.0],["2015-04-23",14.5023,14.626,14.3609,14.5199,217000.0],["2015-04-24",14.5464,14.5464,14.352,14.4404,386500.0],["2015-04-27",14.4492,14.8734,14.4404,14.6967,308800.0],["2015-04-28",14.6525,14.8646,14.5111,14.7674,250400.0],["2015-04-29",14.6878,14.8558,14.5464,14.7055,283600.0],["2015-04-30",14.9795,15.2181,13.5036,13.8925,800500.0],["2015-05-01",13.4594,13.6185,13.2739,13.5567,766100.0],["2015-05-04",13.5478,13.6097,13.3711,13.4683,499900.0],["2015-05-05",13.4683,13.6627,13.3887,13.4418,500000.0],["2015-05-06",13.4683,13.6185,13.212,13.3799,596100.0],["2015-05-07",13.3446,13.5125,13.2208,13.3357,423600.0],["2015-05-08",13.5478,13.6097,13.3004,13.5036,329200.0],["2015-05-11",13.486,13.645,13.486,13.5301,300800.0],["2015-05-12",13.4594,13.5036,13.2739,13.4064,210700.0],["2015-05-13",13.4418,13.6008,13.3534,13.5655,272300.0],["2015-05-14",13.6274,13.8395,13.5478,13.7334,291000.0],["2015-05-15",13.6269,13.7068,13.414,13.5116,211600.0],["2015-05-18",13.5116,13.5737,13.3874,13.5471,257400.0],["2015-05-19",13.5471,13.7245,13.414,13.6802,247900.0],["2015-05-20",13.7157,13.8754,13.556,13.8221,288500.0],["2015-05-21",13.7689,13.9818,13.7334,13.7955,324900.0],["2015-05-22",13.7689,13.8754,13.5116,13.5294,240700.0],["2015-05-26",13.4673,13.5294,13.2277,13.3164,413700.0],["2015-05-27",13.3608,13.5205,13.2987,13.4584,201900.0],["2015-05-28",13.414,13.414,13.2898,13.3519,331500.0],["2015-05-29",13.3164,13.4318,13.1922,13.2011,286200.0],["2015-06-01",13.2898,13.3608,13.1479,13.3164,254400.0],["2015-06-02",13.2366,13.4939,13.21,13.3697,300100.0],["2015-06-03",13.3874,13.5205,13.2809,13.4761,241300.0],["2015-06-04",13.3874,13.4584,13.1124,13.1301,294200.0],["2015-06-05",13.1035,13.2277,13.0946,13.1567,287400.0],["2015-06-08",13.1479,13.2543,13.1301,13.2366,264500.0],["2015-06-09",13.2809,13.3164,13.1124,13.1301,318500.0],["2015-06-10",13.21,13.6447,13.21,13.5826,494200.0],["2015-06-11",13.6713,13.6891,13.414,13.5382,270800.0],["2015-06-12",13.4318,13.6181,13.3697,13.5471,224700.0],["2015-06-15",13.4051,13.5116,13.2543,13.4051,321700.0],["2015-06-16",13.3519,13.4495,13.2721,13.3697,378800.0],["2015-06-17",13.4318,13.5205,13.3608,13.3697,215300.0],["2015-06-18",13.4495,13.6003,13.3874,13.5471,185500.0],["2015-06-19",13.5826,13.7866,13.5205,13.6624,430200.0],["2015-06-22",13.76,13.7689,13.6181,13.6269,200400.0],["2015-06-23",13.6092,13.7334,13.5027,13.6979,150400.0],["2015-06-24",13.6802,13.7866,13.556,13.5648,154300.0],["2015-06-25",13.6181,13.6181,13.414,13.4495,179100.0],["2015-06-26",13.4939,13.6802,13.4229,13.6181,586000.0],["2015-06-29",13.4584,13.6181,13.1301,13.1745,245500.0],["2015-06-30",13.3076,13.3697,13.1922,13.2277,257300.0],["2015-07-01",13.3076,13.3519,13.1479,13.1745,294400.0],["2015-07-02",13.2277,13.2277,13.0237,13.0592,211800.0],["2015-07-06",12.8906,13.068,12.8906,13.0059,187000.0],["2015-07-07",13.0059,13.068,12.8551,12.9793,296100.0],["2015-07-08",12.9261,13.0592,12.8107,12.9083,336200.0],["2015-07-09",13.0946,13.0946,12.8906,12.9083,279700.0],["2015-07-10",12.9793,13.2632,12.9793,13.1479,204000.0],["2015-07-13",13.2277,13.3253,13.1745,13.3076,189900.0],["2015-07-14",13.3076,13.3431,13.1922,13.2898,193300.0],["2015-07-15",13.3076,13.3076,13.0414,13.0946,157800.0],["2015-07-16",13.1745,13.2455,13.068,13.139,180600.0],["2015-07-17",13.1035,13.2455,13.0946,13.2277,177700.0],["2015-07-20",13.2366,13.2809,13.139,13.2011,180800.0],["2015-07-21",13.1745,13.2898,12.9971,13.0237,306800.0],["2015-07-22",12.9438,13.0148,12.8551,12.9438,239700.0],["2015-07-23",12.9261,13.1834,12.8551,12.8995,216900.0],["2015-07-24",12.8462,12.8995,12.6244,12.6422,259300.0],["2015-07-27",12.5446,12.722,12.3405,12.4115,419400.0],["2015-07-28",11.7994,13.7423,11.5864,13.4761,682500.0],["2015-07-29",13.414,13.4318,13.0237,13.1301,328000.0],["2015-07-30",13.0503,13.4406,13.0414,13.4051,341400.0],["2015-07-31",13.4673,13.4761,13.21,13.2721,1849300.0],["2015-08-03",13.2898,13.3076,12.8196,12.9083,360400.0],["2015-08-04",12.9618,13.1132,12.7747,12.7836,599200.0],["2015-08-05",12.8371,12.9529,12.6856,12.7658,273800.0],["2015-08-06",12.8103,12.8727,12.6945,12.7925,341400.0],["2015-08-07",12.7034,12.8103,12.65,12.6678,219900.0],["2015-08-10",12.7747,12.8727,12.7391,12.8282,313100.0],["2015-08-11",12.6054,12.8994,12.6054,12.8727,287400.0],["2015-08-12",12.7747,12.9351,12.4985,12.9172,291200.0],["2015-08-13",12.8905,13.1043,12.7925,12.9974,231300.0],["2015-08-14",12.9618,13.2112,12.9529,13.2112,265600.0],["2015-08-17",13.1221,13.4072,13.0865,13.327,191100.0],["2015-08-18",13.2558,13.3003,13.1132,13.229,214800.0],["2015-08-19",13.1667,13.2023,12.944,13.0241,176600.0],["2015-08-20",12.9618,13.1132,12.7123,12.7213,182000.0],["2015-08-21",11.4919,12.6144,11.4919,12.4273,414800.0],["2015-08-24",11.0643,12.8905,11.0643,12.0175,284500.0],["2015-08-25",12.454,12.454,11.8928,11.9373,245400.0],["2015-08-26",12.2402,12.2669,11.9462,12.1333,329200.0],["2015-08-27",12.1957,12.3204,11.9195,12.1778,534000.0],["2015-08-28",12.1155,12.4896,12.1155,12.4629,224200.0],["2015-08-31",12.4273,12.6856,12.3649,12.6054,250500.0],["2015-09-01",12.3738,12.4629,12.1422,12.1689,275800.0],["2015-09-02",12.356,12.3738,12.1244,12.356,195300.0],["2015-09-03",12.4718,12.4718,12.2402,12.2847,155600.0],["2015-09-04",12.1066,12.2758,12.0977,12.1155,165300.0],["2015-09-08",12.356,12.356,12.1155,12.1957,284800.0],["2015-09-09",12.3471,12.356,12.1155,12.1422,236700.0],["2015-09-10",12.1155,12.3115,12.1155,12.2224,198000.0],["2015-09-11",12.1689,12.2758,12.1066,12.1778,199800.0],["2015-09-14",12.2135,12.2135,12.0531,12.062,183400.0],["2015-09-15",12.1155,12.2847,12.0798,12.258,235400.0],["2015-09-16",12.2937,12.3916,12.2491,12.3204,281300.0],["2015-09-17",12.3204,12.5698,12.2224,12.258,314000.0],["2015-09-18",12.0888,12.1244,11.8304,11.8304,420300.0],["2015-09-21",11.9551,12.062,11.8482,12.0175,251500.0],["2015-09-22",11.9106,11.964,11.7681,11.777,380500.0],["2015-09-23",11.8215,11.9195,11.6255,11.6968,241500.0],["2015-09-24",11.581,11.8304,11.4384,11.8037,252500.0],["2015-09-25",11.866,11.9284,11.7591,11.8304,265900.0],["2015-09-28",11.7235,12.2224,11.7235,12.0888,489100.0],["2015-09-29",12.0977,12.258,11.9729,12.1422,356200.0],["2015-09-30",12.2669,12.356,12.1422,12.2135,308400.0],["2015-10-01",12.2758,12.2758,11.8215,11.9997,317100.0],["2015-10-02",11.8571,12.1957,11.8215,12.1957,174300.0],["2015-10-05",12.3115,12.7391,12.258,12.7391,184600.0],["2015-10-06",12.7124,12.8727,12.6054,12.6945,322300.0],["2015-10-07",12.8014,13.1221,12.8014,13.0865,258300.0],["2015-10-08",13.0687,13.4428,12.9974,13.4339,270500.0],["2015-10-09",13.4607,13.523,13.1934,13.2647,207900.0],["2015-10-12",13.3448,13.3448,13.1578,13.229,121300.0],["2015-10-13",13.1043,13.3359,13.0241,13.0331,143600.0],["2015-10-14",13.0598,13.0954,12.7658,12.8727,138000.0],["2015-10-15",12.9351,13.1221,12.6945,13.0954,235900.0],["2015-10-16",13.1132,13.1132,12.7034,12.8282,218700.0],["2015-10-19",12.7124,12.8816,12.5965,12.7836,182100.0],["2015-10-20",12.7836,13.0331,12.6678,12.9885,158000.0],["2015-10-21",13.0331,13.0865,12.8371,12.8371,188200.0],["2015-10-22",12.9172,13.4339,12.9172,13.3359,156600.0],["2015-10-23",13.4518,13.4518,13.1221,13.3181,195900.0],["2015-10-26",13.2736,13.3805,13.1221,13.2112,193900.0],["2015-10-27",13.131,13.1667,12.8103,12.9083,264600.0],["2015-10-28",12.9885,13.5408,12.9885,13.4339,329100.0],["2015-10-29",13.4339,13.6566,13.3449,13.5943,276400.0],["2015-10-30",13.5408,13.6032,13.327,13.4161,217600.0],["2015-11-02",13.425,14.0308,13.3627,13.8972,386500.0],["2015-11-03",14.0308,14.7167,13.7992,14.6455,474700.0],["2015-11-04",14.69,15.0374,14.494,14.9573,313500.0],["2015-11-05",14.9573,15.0285,14.7346,14.9573,280900.0],["2015-11-06",14.9573,15.3492,14.9216,15.2602,292200.0],["2015-11-09",15.2334,15.3047,14.7969,14.9484,244300.0],["2015-11-10",14.8682,15.082,14.8326,15.0375,165600.0],["2015-11-11",15.0998,15.1354,14.8949,14.9751,171000.0],["2015-11-12",14.8147,14.9305,14.7078,14.7791,262100.0],["2015-11-13",14.6539,14.9133,14.5197,14.6718,220700.0],["2015-11-16",14.6896,14.8417,14.5733,14.797,198300.0],["2015-11-17",14.8328,14.9133,14.627,14.7254,269800.0],["2015-11-18",14.8059,14.9401,14.6091,14.8596,274900.0],["2015-11-19",14.8507,15.0564,14.7612,15.0475,164800.0],["2015-11-20",15.137,15.1638,14.8238,14.9849,242900.0],["2015-11-23",14.967,15.1996,14.967,15.0564,143800.0],["2015-11-24",15.0296,15.2085,14.8954,15.1906,178000.0],["2015-11-25",15.2085,15.2085,14.9222,15.0833,176700.0],["2015-11-27",15.1101,15.2175,15.0564,15.1638,64600.0],["2015-11-30",15.2264,15.298,15.0385,15.0833,212800.0],["2015-12-01",15.1012,15.2354,15.0385,15.1817,212300.0],["2015-12-02",15.1459,15.2711,15.0117,15.0296,145300.0],["2015-12-03",15.1101,15.1101,14.6091,14.7165,136700.0],["2015-12-04",14.7254,15.0028,14.6718,14.9312,138900.0],["2015-12-07",14.8686,14.8954,14.6718,14.7791,167800.0],["2015-12-08",14.6002,14.7791,14.5018,14.5823,138600.0],["2015-12-09",14.5733,14.6896,14.1618,14.2513,168300.0],["2015-12-10",14.305,14.4928,14.1887,14.3944,211200.0],["2015-12-11",13.974,14.3586,13.5803,14.0813,215100.0],["2015-12-14",14.0545,14.1797,13.7771,14.1708,244900.0],["2015-12-15",14.2871,14.3407,14.0008,14.1081,147400.0],["2015-12-16",14.1708,14.2244,13.9292,14.2155,189100.0],["2015-12-17",14.2602,14.296,13.9471,14.0813,213600.0],["2015-12-18",14.0724,14.1887,13.8934,14.0008,594100.0],["2015-12-21",14.0992,14.1797,13.7771,13.9203,192900.0],["2015-12-22",13.965,14.2781,13.795,14.126,154900.0],["2015-12-23",14.1887,14.627,14.126,14.6002,137000.0],["2015-12-24",14.7433,14.8954,14.6091,14.8417,135800.0],["2015-12-28",14.8149,14.8149,14.3229,14.4123,129700.0],["2015-12-29",14.5286,14.6002,14.2423,14.5465,137800.0],["2015-12-30",14.5018,14.6002,14.3318,14.3676,153700.0],["2015-12-31",14.3139,14.4034,14.1081,14.1797,353600.0],["2016-01-04",13.965,13.9918,13.5535,13.6429,249500.0],["2016-01-05",13.7235,13.7682,13.5266,13.6966,93100.0],["2016-01-06",13.4282,13.5714,13.3835,13.4998,222900.0],["2016-01-07",13.2583,13.4193,12.9362,12.9451,198600.0],["2016-01-08",12.972,13.0078,12.6946,12.7215,213400.0],["2016-01-11",12.8467,12.9094,12.641,12.8646,149600.0],["2016-01-12",13.1777,13.1956,12.7125,12.8825,219300.0],["2016-01-13",12.8825,13.0793,12.641,12.6678,227500.0],["2016-01-14",12.7125,12.972,12.5873,12.8557,295500.0],["2016-01-15",12.471,12.7125,12.31,12.6141,254300.0],["2016-01-19",12.7036,12.7662,12.3636,12.5068,178400.0],["2016-01-20",12.301,12.7036,12.0595,12.641,253500.0],["2016-01-21",12.632,12.6678,12.3726,12.4352,170300.0],["2016-01-22",12.641,12.8825,12.5247,12.7125,131800.0],["2016-01-25",12.5783,12.6857,12.3726,12.4263,153100.0],["2016-01-26",12.5426,12.9094,12.5426,12.9094,146800.0],["2016-01-27",12.8199,12.8378,12.471,12.5336,213700.0],["2016-01-28",12.7483,12.7752,12.5783,12.6768,95100.0],["2016-01-29",12.7841,13.2493,12.7662,13.2314,298600.0],["2016-02-01",13.0793,13.0793,12.6768,12.8467,201100.0],["2016-02-02",12.7931,12.7931,12.462,12.6768,260400.0],["2016-02-03",12.8915,12.8915,12.471,12.632,174500.0],["2016-02-04",12.5962,12.9451,12.5962,12.7931,140700.0],["2016-02-05",12.6768,12.7931,12.5068,12.5157,260500.0],["2016-02-08",12.3278,12.6946,12.0595,12.6499,175300.0],["2016-02-09",12.462,12.7573,12.4263,12.5783,107400.0],["2016-02-10",12.6141,12.9183,12.471,12.5873,159400.0],["2016-02-11",12.3457,12.7573,12.0595,12.5694,152400.0],["2016-02-12",12.6768,12.9094,12.5694,12.802,186400.0],["2016-02-16",12.9362,13.1241,12.8467,12.9988,98500.0],["2016-02-17",13.133,13.1867,12.9272,12.9899,220800.0],["2016-02-18",13.0704,13.133,12.8288,12.963,162400.0],["2016-02-19",12.8825,13.2404,12.802,13.2135,252200.0],["2016-02-22",13.303,13.4193,13.1688,13.3209,216700.0],["2016-02-23",13.2583,13.6966,13.2583,13.3567,241200.0],["2016-02-24",13.1956,13.473,13.0078,13.473,151600.0],["2016-02-25",13.4819,13.5266,13.2672,13.4372,89000.0],["2016-02-26",13.5181,13.6259,13.4552,13.59,140800.0],["2016-02-29",12.817,13.0327,10.4082,10.6599,1538000.0],["2016-03-01",10.6149,10.8217,10.0756,10.2015,1065400.0],["2016-03-02",10.2464,10.4891,10.0307,10.4262,829400.0],["2016-03-03",10.4262,10.6958,10.3902,10.5969,690300.0],["2016-03-04",10.5969,11.0194,10.5969,11.0104,671500.0],["2016-03-07",11.0014,11.7834,10.9744,11.7384,535500.0],["2016-03-08",11.5497,11.5587,10.9655,11.316,446700.0],["2016-03-09",11.3519,11.6575,11.28,11.4508,411200.0],["2016-03-10",11.4958,11.5407,11.1902,11.3789,339500.0],["2016-03-11",11.4418,11.4688,11.2621,11.343,366400.0],["2016-03-14",11.2711,11.6845,11.2711,11.6306,366400.0],["2016-03-15",11.4958,11.6935,11.4059,11.5946,297200.0],["2016-03-16",11.4868,11.6216,11.2261,11.4778,434200.0],["2016-03-17",11.4059,11.8193,11.316,11.7834,520300.0],["2016-03-18",11.8373,11.8912,11.6845,11.7564,374500.0],["2016-03-21",11.7564,11.7924,11.6126,11.7564,183600.0],["2016-03-22",11.7205,11.7834,11.5766,11.7115,147200.0],["2016-03-23",11.6755,11.6755,11.343,11.3519,321400.0],["2016-03-24",11.334,11.4958,10.9744,11.4958,311700.0],["2016-03-28",11.4149,11.5856,11.2441,11.4418,218700.0],["2016-03-29",11.3789,11.7564,11.298,11.7025,320500.0],["2016-03-30",11.6845,11.9272,11.6845,11.8643,225000.0],["2016-03-31",11.8553,11.9452,11.8103,11.9182,463500.0],["2016-04-01",11.8193,12.053,11.7294,12.0171,233800.0],["2016-04-04",12.0081,12.0081,11.5946,11.6126,248700.0],["2016-04-05",11.4958,11.6845,11.4598,11.5677,240700.0],["2016-04-06",11.5677,11.6126,11.325,11.4958,270500.0],["2016-04-07",11.3969,11.4688,11.307,11.3699,260900.0],["2016-04-08",11.4868,11.6755,11.4598,11.5227,191200.0],["2016-04-11",11.5946,11.7384,11.5317,11.5317,219700.0],["2016-04-12",11.5317,11.8373,11.5317,11.7654,271900.0],["2016-04-13",11.7744,12.1249,11.6126,12.089,445700.0],["2016-04-14",12.089,12.1069,11.8643,11.9991,251800.0],["2016-04-15",11.9541,12.3316,11.8643,12.2328,445300.0],["2016-04-18",12.2328,12.2777,12.026,12.08,189100.0],["2016-04-19",12.062,12.5294,12.062,12.4305,281700.0],["2016-04-20",12.3946,12.5563,12.2508,12.4395,362700.0],["2016-04-21",12.4665,12.5743,12.3227,12.3496,246600.0],["2016-04-22",12.3227,12.4665,12.3227,12.4125,164900.0],["2016-04-25",12.3406,12.3946,12.1968,12.2508,159600.0],["2016-04-26",12.3496,12.5653,12.3137,12.5294,145700.0],["2016-04-27",12.5384,12.6103,12.3586,12.4755,188200.0],["2016-04-28",12.3676,12.4305,12.2867,12.3047,217200.0],["2016-04-29",12.2597,12.3856,12.1699,12.3047,187200.0],["2016-05-02",12.4215,12.4755,12.2597,12.4755,243500.0],["2016-05-03",12.5204,12.6822,10.8486,11.0194,891200.0],["2016-05-04",10.9385,11.6755,10.9025,11.4688,502600.0],["2016-05-05",11.3789,11.5766,11.2171,11.3789,356400.0],["2016-05-06",11.325,11.7025,11.325,11.6845,463400.0],["2016-05-09",11.6126,11.8014,11.5317,11.6036,304500.0],["2016-05-10",11.6845,11.8283,11.6396,11.7384,193200.0],["2016-05-11",11.7294,11.7384,11.5856,11.6396,271000.0],["2016-05-12",11.6396,11.8822,11.5587,11.5946,391600.0],["2016-05-13",11.5856,11.8115,11.5765,11.685,348500.0],["2016-05-16",11.7302,12.0465,11.7302,11.8386,342000.0],["2016-05-17",11.8477,11.8477,11.2241,11.4771,456000.0],["2016-05-18",11.3777,11.7663,11.3777,11.5133,459500.0],["2016-05-19",11.3868,11.5314,11.3054,11.3325,314400.0],["2016-05-20",11.3506,11.5494,11.2603,11.4862,339600.0],["2016-05-23",11.4862,11.5946,11.4771,11.4771,195600.0],["2016-05-24",11.4771,11.685,11.45,11.6669,281200.0],["2016-05-25",11.7302,11.7934,11.6579,11.7302,142400.0],["2016-05-26",11.7573,11.7844,11.6398,11.676,172800.0],["2016-05-27",11.6579,11.7573,11.5946,11.6217,204800.0],["2016-05-31",11.6308,11.8386,11.6308,11.7573,335600.0],["2016-06-01",11.7121,11.7934,11.4591,11.7754,257700.0],["2016-06-02",11.7663,12.2453,11.6669,12.2182,944600.0],["2016-06-03",12.2091,12.2182,11.9109,12.1188,343800.0],["2016-06-06",12.1097,12.1911,12.0646,12.1549,269400.0],["2016-06-07",12.1459,12.2272,12.0826,12.182,172700.0],["2016-06-08",12.2001,12.3537,12.1188,12.3176,327600.0],["2016-06-09",12.2182,12.2453,12.0917,12.2001,309000.0],["2016-06-10",12.0194,12.1188,11.9109,12.0013,247600.0],["2016-06-13",11.9742,11.9742,11.8115,11.8477,315900.0],["2016-06-14",11.8296,11.9019,11.7121,11.8567,719800.0],["2016-06-15",11.938,12.1278,11.8477,11.9561,457600.0],["2016-06-16",11.8386,11.938,11.6579,11.929,256100.0],["2016-06-17",11.9561,12.0555,11.7573,11.9109,579700.0],["2016-06-20",12.0465,12.173,11.9561,12.1188,258000.0],["2016-06-21",12.1368,12.1368,11.8477,11.8838,183200.0],["2016-06-22",11.8657,11.92,11.7754,11.8206,195000.0],["2016-06-23",11.9109,12.0646,11.8748,12.0194,170700.0],["2016-06-24",11.5675,11.7934,11.3416,11.4681,486000.0],["2016-06-27",11.432,11.5043,11.0524,11.2693,358700.0],["2016-06-28",11.4139,11.4229,11.1157,11.1428,297300.0],["2016-06-29",11.206,11.3687,11.206,11.3416,176500.0],["2016-06-30",11.3958,11.6398,11.2964,11.6398,263100.0],["2016-07-01",11.5675,11.7934,11.5585,11.7121,169800.0],["2016-07-05",11.5856,11.6398,11.4862,11.6127,185100.0],["2016-07-06",11.5946,11.7031,11.4862,11.6669,202300.0],["2016-07-07",11.676,11.8386,11.5223,11.6488,162500.0],["2016-07-08",11.8115,12.0555,11.8115,12.0555,183900.0],["2016-07-11",12.1278,12.2724,12.1097,12.2182,137700.0],["2016-07-12",12.3266,12.4893,12.2634,12.426,191800.0],["2016-07-13",12.4622,12.4622,12.2182,12.2724,203100.0],["2016-07-14",12.2905,12.3989,12.2905,12.3357,134600.0],["2016-07-15",12.3809,12.417,12.2091,12.3989,130100.0],["2016-07-18",12.3989,12.4622,12.2995,12.3357,200400.0],["2016-07-19",12.2634,12.3628,12.0826,12.1007,187400.0],["2016-07-20",12.1188,12.2814,12.0374,12.2363,159900.0],["2016-07-21",12.2634,12.4531,12.1549,12.2182,128600.0],["2016-07-22",12.182,12.3899,12.1368,12.3718,105600.0],["2016-07-25",12.3718,12.408,12.2001,12.408,180200.0],["2016-07-26",12.426,12.5254,12.3989,12.5254,120200.0],["2016-07-27",12.5797,12.6429,12.4441,12.5706,173400.0],["2016-07-28",12.2724,12.2724,11.5223,12.0103,337500.0],["2016-07-29",11.9651,11.9742,11.5856,11.8838,497800.0],["2016-08-01",11.8567,11.8657,11.5856,11.7302,281700.0],["2016-08-02",11.7211,11.7302,11.3597,11.4862,409300.0],["2016-08-03",11.5043,11.5043,11.3506,11.432,357300.0],["2016-08-04",11.4591,11.5314,11.3054,11.3958,345300.0],["2016-08-05",11.4139,11.7844,11.3777,11.7663,385900.0],["2016-08-08",11.7483,11.8025,11.3687,11.6217,350700.0],["2016-08-09",11.6398,11.7754,11.6037,11.7392,228800.0],["2016-08-10",11.7302,11.7934,11.5856,11.6217,205400.0],["2016-08-11",11.6398,11.694,11.45,11.5585,435400.0],["2016-08-12",11.5312,11.6039,11.3586,11.4858,258000.0],["2016-08-15",11.4585,11.6857,11.4494,11.6493,293300.0],["2016-08-16",11.6584,11.6584,11.513,11.5494,158500.0],["2016-08-17",11.513,11.5585,11.3949,11.4494,204600.0],["2016-08-18",11.4403,11.513,11.3586,11.3949,317600.0],["2016-08-19",11.404,11.4313,11.3222,11.4131,341300.0],["2016-08-22",11.3858,11.3858,11.1677,11.3222,481400.0],["2016-08-23",11.3586,11.6403,11.2768,11.613,514500.0],["2016-08-24",11.5767,12.0673,11.5767,12.0583,713100.0],["2016-08-25",12.0401,12.0946,11.8856,12.0673,314700.0],["2016-08-26",12.0673,12.1128,11.8038,11.9038,894200.0],["2016-08-29",11.9038,11.9946,11.8129,11.9219,341400.0],["2016-08-30",11.931,11.9856,11.8947,11.9038,111800.0],["2016-08-31",11.9219,11.9401,11.8129,11.9129,309000.0],["2016-09-01",11.9583,11.9946,11.822,11.9129,190100.0],["2016-09-02",12.0219,12.031,11.9129,12.031,157700.0],["2016-09-06",12.0583,12.0583,11.7766,11.9492,214900.0],["2016-09-07",11.9219,11.9765,11.8856,11.9492,137400.0],["2016-09-08",11.931,11.9583,11.8674,11.9492,225900.0],["2016-09-09",11.8856,11.9129,11.8311,11.8493,471600.0],["2016-09-12",11.8311,11.931,11.7947,11.9038,294700.0],["2016-09-13",11.7856,12.0583,11.7493,11.9765,575200.0],["2016-09-14",12.0128,12.0128,11.7766,11.9129,468500.0],["2016-09-15",11.8947,11.9492,11.8311,11.9129,339800.0],["2016-09-16",11.9038,11.931,11.7856,11.8129,516400.0],["2016-09-19",11.9129,11.9765,11.8583,11.9129,219200.0],["2016-09-20",12.0128,12.0583,11.8856,11.9583,275100.0],["2016-09-21",12.0492,12.1037,11.9129,12.0401,172500.0],["2016-09-22",12.1219,12.3036,12.0401,12.2945,254800.0],["2016-09-23",12.1673,12.2491,11.9129,11.9765,203200.0],["2016-09-26",11.8856,12.0219,11.8129,11.9401,237200.0],["2016-09-27",11.9492,11.9856,11.8583,11.9674,197000.0],["2016-09-28",12.0037,12.1128,11.9492,12.1128,193100.0],["2016-09-29",12.1309,12.1309,11.931,11.9401,308500.0],["2016-09-30",12.0037,12.0855,11.9674,12.0492,233400.0],["2016-10-03",12.0401,12.0401,11.9401,11.9492,206700.0],["2016-10-04",11.9856,12.031,11.8311,11.8311,261200.0],["2016-10-05",11.9129,12.1309,11.8311,12.0855,337900.0],["2016-10-06",12.0128,12.2127,11.9401,12.2127,379900.0],["2016-10-07",12.2309,12.2309,11.8947,11.9583,245200.0],["2016-10-10",12.031,12.0855,11.8674,11.931,184800.0],["2016-10-11",11.922,11.922,11.8311,11.9038,314100.0],["2016-10-12",11.8674,12.0219,11.722,11.9219,178500.0],["2016-10-13",11.8674,11.8674,11.7675,11.7947,203000.0],["2016-10-14",11.822,11.8583,11.6584,11.8129,228600.0],["2016-10-17",11.7584,11.8493,11.6948,11.8311,204800.0],["2016-10-18",11.9856,11.9856,11.613,11.8038,490500.0],["2016-10-19",11.8674,11.9583,11.6948,11.8129,380400.0],["2016-10-20",11.7402,11.9219,11.6675,11.6948,334100.0],["2016-10-21",11.6312,11.6312,11.4767,11.504,221000.0],["2016-10-24",11.613,11.722,11.5221,11.5857,185400.0],["2016-10-25",11.504,11.5312,11.2223,11.2313,193800.0],["2016-10-26",11.2132,11.3222,11.1041,11.1041,239700.0],["2016-10-27",11.195,11.295,11.0496,11.1041,252700.0],["2016-10-28",11.0769,11.1859,11.0224,11.0314,201200.0],["2016-10-31",11.095,11.1859,10.9678,11.1587,210700.0],["2016-11-01",11.1041,11.4585,10.7225,10.7316,416200.0],["2016-11-02",10.6134,11.1314,10.6134,11.1223,814200.0],["2016-11-03",11.195,11.195,10.9133,11.1041,599000.0],["2016-11-04",11.1223,11.3131,10.9951,11.1768,359500.0],["2016-11-07",11.3586,11.5221,11.3131,11.513,311500.0],["2016-11-08",11.5585,11.7039,11.4676,11.6493,206900.0],["2016-11-09",11.6221,12.0855,11.5494,12.0764,246600.0],["2016-11-10",12.1678,12.9991,12.0856,12.9717,580600.0],["2016-11-11",13.0173,13.675,13.0082,13.6476,713000.0],["2016-11-14",13.739,14.0313,13.7116,13.9217,650100.0],["2016-11-15",13.9126,13.9765,13.7755,13.9217,632600.0],["2016-11-16",13.9217,13.9948,13.7481,13.9217,565900.0],["2016-11-17",13.9217,14.4698,13.9217,14.3602,724900.0],["2016-11-18",14.3419,14.552,14.1775,14.3693,624700.0],["2016-11-21",14.4607,14.4698,14.2505,14.2871,275200.0],["2016-11-22",14.351,14.6068,14.2871,14.552,364600.0],["2016-11-23",14.5611,14.8078,14.5155,14.7073,201200.0],["2016-11-25",14.8078,14.9448,14.6434,14.8443,151800.0],["2016-11-28",14.7895,14.8717,14.5611,14.6159,168800.0],["2016-11-29",14.6616,14.753,14.4698,14.5885,670400.0],["2016-11-30",14.7164,14.7164,14.4058,14.4332,286600.0],["2016-12-01",14.5611,14.6982,14.4789,14.6342,386200.0],["2016-12-02",14.6982,14.7621,14.4881,14.5246,184200.0],["2016-12-05",14.6799,14.8169,14.5703,14.6068,335100.0],["2016-12-06",14.6982,14.8626,14.4881,14.826,316500.0],["2016-12-07",14.8352,15.0087,14.7986,14.9083,228300.0],["2016-12-08",14.9813,15.2097,14.7621,15.1275,302800.0],["2016-12-09",15.1823,15.1823,14.89,14.9083,351400.0],["2016-12-12",14.8809,14.89,14.351,14.415,612400.0],["2016-12-13",14.4606,14.4972,14.1135,14.3145,478100.0],["2016-12-14",14.3054,14.415,14.2231,14.2505,230600.0],["2016-12-15",14.3054,14.5337,14.1501,14.3419,252100.0],["2016-12-16",14.4241,14.5337,14.1957,14.2962,1396800.0],["2016-12-19",14.3054,14.5611,14.2414,14.4515,194000.0],["2016-12-20",14.5063,14.6342,14.3876,14.5611,154800.0],["2016-12-21",14.5611,14.5794,14.3967,14.415,100800.0],["2016-12-22",14.4332,14.4972,14.2049,14.4058,154600.0],["2016-12-23",14.3876,14.4515,14.3419,14.4515,107200.0],["2016-12-27",14.4515,14.6159,14.3236,14.3967,96100.0],["2016-12-28",14.4515,14.5703,14.3145,14.415,132600.0],["2016-12-29",14.4698,14.5794,14.2505,14.3967,103100.0],["2016-12-30",14.3784,14.3876,14.1957,14.2597,163100.0],["2017-01-03",14.4698,14.689,14.2231,14.4972,310500.0],["2017-01-04",14.5794,14.8261,14.4698,14.7438,297700.0],["2017-01-05",14.7073,14.7895,14.2688,14.3693,159800.0],["2017-01-06",14.4789,14.5885,14.3419,14.5337,207800.0],["2017-01-09",14.4424,14.5885,14.4058,14.4881,382500.0],["2017-01-10",14.5337,14.6342,14.4424,14.5977,243000.0],["2017-01-11",14.6251,14.6708,14.3145,14.6525,379200.0],["2017-01-12",14.6159,14.6159,13.9856,14.3967,217400.0],["2017-01-13",14.4607,14.5977,14.4241,14.5246,105800.0],["2017-01-17",14.5429,14.5429,14.1957,14.3876,263200.0],["2017-01-18",14.4972,14.5063,14.3419,14.4881,234400.0],["2017-01-19",14.5885,14.6251,14.2049,14.3328,143100.0],["2017-01-20",14.351,14.4972,14.1866,14.2597,163200.0],["2017-01-23",14.2323,14.2962,13.9674,14.1044,108900.0],["2017-01-24",14.214,14.4789,14.1318,14.4424,178100.0],["2017-01-25",14.5611,14.6434,14.4607,14.5703,233900.0],["2017-01-26",14.5977,14.5977,14.2505,14.351,126100.0],["2017-01-27",14.415,14.4424,14.2871,14.4332,118200.0],["2017-01-30",14.3145,14.3145,13.9126,14.1409,188400.0],["2017-01-31",14.1409,14.2414,13.94,14.1957,185500.0],["2017-02-01",14.4606,14.6982,14.2505,14.3328,250400.0],["2017-02-02",14.2871,14.5155,14.1957,14.5063,291300.0],["2017-02-03",14.7164,14.7164,14.3145,14.4424,170000.0],["2017-02-06",14.3602,14.3876,14.0861,14.1318,136900.0],["2017-02-07",14.1592,14.1592,13.8029,13.9034,232400.0],["2017-02-08",13.8577,13.9217,13.6476,13.7481,355500.0],["2017-02-09",13.7573,13.8943,13.7299,13.8303,335700.0],["2017-02-10",13.9034,13.9856,13.8669,13.9491,264600.0],["2017-02-13",14.0678,14.5703,14.0404,14.2597,607400.0],["2017-02-14",14.1866,14.2323,13.9126,14.0039,278800.0],["2017-02-15",13.9948,14.2871,13.9765,14.2597,229500.0],["2017-02-16",14.2323,14.2323,13.9948,14.1409,268000.0],["2017-02-17",14.077,14.077,13.8851,13.9582,228800.0],["2017-02-21",13.9126,14.1318,13.8943,14.1318,249200.0],["2017-02-22",14.1227,14.1592,13.9765,14.0587,116100.0],["2017-02-23",14.1592,14.1592,13.8029,13.8943,121800.0],["2017-02-24",13.7481,13.9491,13.7481,13.9217,103700.0],["2017-02-27",13.9034,14.1683,13.876,14.077,195900.0],["2017-02-28",13.2457,13.739,13.0173,13.5928,507000.0],["2017-03-01",13.7664,14.1592,13.6842,14.1044,348600.0],["2017-03-02",14.0496,14.2597,13.7755,13.8669,392900.0],["2017-03-03",13.9034,14.0222,13.6111,13.7938,204700.0],["2017-03-06",13.6385,13.7116,13.401,13.4741,258200.0],["2017-03-07",13.4741,13.5746,13.337,13.4193,312600.0],["2017-03-08",13.4652,13.4652,13.0429,13.0521,147500.0],["2017-03-09",13.0888,13.0888,12.7492,12.7676,151500.0],["2017-03-10",12.9144,12.997,12.74,12.9328,151100.0],["2017-03-13",12.9328,13.1255,12.8685,12.9879,178700.0],["2017-03-14",12.9053,13.1531,12.8502,13.1255,181200.0],["2017-03-15",13.2082,13.3275,13.0888,13.199,167400.0],["2017-03-16",13.2999,13.2999,13.0613,13.0705,231200.0],["2017-03-17",13.098,13.2632,13.0338,13.2173,452100.0],["2017-03-20",13.2357,13.2357,12.9787,13.0062,164600.0],["2017-03-21",13.0521,13.0521,12.4555,12.5014,229100.0],["2017-03-22",12.5014,12.6483,12.3821,12.5014,187700.0],["2017-03-23",12.4922,12.6483,12.428,12.6115,123800.0],["2017-03-24",12.6299,12.74,12.4739,12.6207,164800.0],["2017-03-27",12.4647,12.5932,12.3454,12.5473,256100.0],["2017-03-28",12.5106,12.6483,12.4188,12.6115,173800.0],["2017-03-29",12.5198,12.5565,12.3913,12.5106,125400.0],["2017-03-30",12.5106,12.685,12.5106,12.6483,172100.0],["2017-03-31",12.6758,12.7309,12.5381,12.6758,308100.0],["2017-04-03",12.7492,12.7492,12.2811,12.3178,168000.0],["2017-04-04",12.327,12.4555,12.1985,12.2903,145100.0],["2017-04-05",12.3454,12.483,12.0884,12.2077,202600.0],["2017-04-06",12.2169,12.3545,12.1985,12.327,133100.0],["2017-04-07",12.2995,12.4463,12.171,12.428,219000.0],["2017-04-10",12.3913,12.5656,12.2811,12.3637,177200.0],["2017-04-11",12.3178,12.6391,12.2627,12.6024,169000.0],["2017-04-12",12.584,12.584,12.1985,12.3086,112400.0],["2017-04-13",12.2444,12.3912,12.0333,12.07,111400.0],["2017-04-17",12.0792,12.2444,11.9966,12.2352,172100.0],["2017-04-18",12.1801,12.2719,12.0792,12.2077,100100.0],["2017-04-19",12.2719,12.4096,12.1801,12.3362,290700.0],["2017-04-20",12.2169,12.5198,12.171,12.2444,429000.0],["2017-04-21",12.2444,12.5106,12.1526,12.4096,642600.0],["2017-04-24",12.6666,12.8777,12.5748,12.7584,215900.0],["2017-04-25",12.9236,13.1531,12.8777,13.0429,344300.0],["2017-04-26",13.0613,13.3642,13.0521,13.2173,294700.0],["2017-04-27",13.7681,14.4932,13.5478,14.1168,610200.0],["2017-04-28",14.4381,14.6033,14.3188,14.328,425600.0],["2017-05-01",14.3922,14.5024,14.2637,14.4197,222000.0],["2017-05-02",14.4656,14.5758,14.3463,14.5482,241200.0],["2017-05-03",14.484,14.6309,14.227,14.5941,329000.0],["2017-05-04",14.6492,14.6767,14.4289,14.6033,193400.0],["2017-05-05",14.6676,14.6676,14.4656,14.6309,153600.0],["2017-05-08",14.6859,14.9154,14.6767,14.9062,232800.0],["2017-05-09",15.5671,15.769,15.3284,15.6681,716400.0],["2017-05-10",15.6496,15.8432,15.6312,15.6865,327800.0],["2017-05-11",15.6128,15.6496,15.3178,15.5851,264500.0],["2017-05-12",15.5482,15.5943,15.281,15.2994,204000.0],["2017-05-15",15.3363,15.6588,15.2717,15.3363,222700.0],["2017-05-16",15.3455,15.4653,15.1888,15.4008,164900.0],["2017-05-17",15.4008,15.4008,14.8478,14.8754,210000.0],["2017-05-18",14.7372,14.9307,14.6911,14.8201,239700.0],["2017-05-19",14.8201,15.0321,14.8201,14.8478,158000.0],["2017-05-22",14.9215,15.0045,14.7556,14.8939,102800.0],["2017-05-23",14.9123,15.0045,14.7648,14.857,155600.0],["2017-05-24",14.8293,14.986,14.6266,14.6727,192300.0],["2017-05-25",14.7556,14.8478,14.5989,14.7372,174500.0],["2017-05-26",14.7372,14.8109,14.5805,14.728,121500.0],["2017-05-30",14.6266,14.6727,14.5344,14.5713,94500.0],["2017-05-31",14.5621,14.5621,14.2579,14.4515,162300.0],["2017-06-01",14.5252,14.9768,14.516,14.8662,336100.0],["2017-06-02",14.9123,15.2902,14.9123,15.1243,185300.0],["2017-06-05",15.1704,15.1704,15.0321,15.1243,133100.0],["2017-06-06",15.0321,15.2349,15.0321,15.1243,181600.0],["2017-06-07",15.1151,15.1335,14.9676,15.0782,163300.0],["2017-06-08",15.1151,15.539,14.9307,15.4561,418900.0],["2017-06-09",15.4561,15.7879,15.4284,15.6773,287200.0],["2017-06-12",15.668,15.7786,15.4837,15.751,497300.0],["2017-06-13",15.7971,16.0091,15.622,15.9538,296400.0],["2017-06-14",15.9538,15.9998,15.6865,15.9261,372300.0],["2017-06-15",15.7787,16.0091,15.7787,15.8708,231400.0],["2017-06-16",15.9261,15.963,15.668,15.7602,440000.0],["2017-06-19",15.7786,15.9077,15.5759,15.668,197900.0],["2017-06-20",15.5943,15.668,15.41,15.5022,342000.0],["2017-06-21",15.5667,15.6588,15.2625,15.281,186800.0],["2017-06-22",15.3086,15.3639,15.0045,15.1151,255400.0],["2017-06-23",15.1151,15.3363,15.0966,15.2441,806200.0],["2017-06-26",15.2164,15.3916,15.1058,15.2902,264000.0],["2017-06-27",15.281,15.539,15.1611,15.5114,409300.0],["2017-06-28",15.6588,16.1842,15.6404,16.175,328700.0],["2017-06-29",16.175,16.175,15.8063,16.0275,223100.0],["2017-06-30",16.0367,16.0828,15.8892,15.9998,181000.0],["2017-07-03",16.1197,16.3224,16.0091,16.2118,121300.0],["2017-07-05",16.0828,16.2487,16.0091,16.1473,349300.0],["2017-07-06",15.9722,16.221,15.7879,16.0183,267900.0],["2017-07-07",16.0091,16.3316,15.9998,16.3132,180500.0],["2017-07-10",16.2671,16.4146,16.0183,16.2671,370400.0],["2017-07-11",16.1657,16.4791,16.0459,16.4422,296200.0],["2017-07-12",16.5713,16.645,16.221,16.3593,256600.0],["2017-07-13",16.3501,16.3777,16.1473,16.3777,190300.0],["2017-07-14",16.304,16.5528,16.2855,16.4699,214300.0],["2017-07-17",16.4146,16.645,16.304,16.6358,196200.0],["2017-07-18",16.5897,16.5989,16.3685,16.5713,213000.0],["2017-07-19",16.562,16.6634,16.4238,16.645,122300.0],["2017-07-20",16.6634,16.7925,16.5067,16.774,184200.0],["2017-07-21",16.986,16.986,16.6542,16.7832,232700.0],["2017-07-24",16.7095,16.8662,16.645,16.8293,405000.0],["2017-07-25",16.9952,16.9952,16.6634,16.8754,206300.0],["2017-07-26",16.8293,16.9584,16.7003,16.9584,433200.0],["2017-07-27",17.069,17.069,16.7925,16.9584,202700.0],["2017-07-28",16.9676,17.0413,16.8017,17.0413,153700.0],["2017-07-31",17.1335,17.1795,16.9399,17.0505,332600.0],["2017-08-01",17.0966,17.1795,16.8385,17.1058,303600.0],["2017-08-02",17.0321,17.115,16.9584,17.0505,351300.0],["2017-08-03",17.0505,17.0782,16.7925,16.9307,189700.0],["2017-08-04",16.9307,17.1427,16.8109,17.0874,249000.0],["2017-08-07",17.0782,17.1335,16.8938,17.0597,249200.0],["2017-08-08",17.7141,18.5528,16.8478,17.3731,841100.0],["2017-08-09",17.41,17.41,16.9123,17.0966,388000.0],["2017-08-10",16.9491,17.0597,16.8478,16.8754,394900.0],["2017-08-11",16.9957,17.1252,16.7921,16.9217,377300.0],["2017-08-14",17.0419,17.116,16.7644,17.0049,511200.0],["2017-08-15",17.0512,17.264,16.9402,17.2085,280000.0],["2017-08-16",17.2362,17.2732,17.0049,17.1437,444500.0],["2017-08-17",17.0604,17.0975,16.8199,17.0327,310600.0],["2017-08-18",17.079,17.1252,16.7829,16.9864,373500.0],["2017-08-21",16.9402,16.9864,16.6071,16.7921,266300.0],["2017-08-22",16.8292,16.9494,16.8199,16.9032,356500.0],["2017-08-23",16.7459,17.0789,16.7459,17.0697,263200.0],["2017-08-24",17.0882,17.1067,16.7736,16.9309,206600.0],["2017-08-25",16.9864,17.0604,16.8477,16.9309,118100.0],["2017-08-28",16.9864,17.0142,16.8847,16.9217,141300.0],["2017-08-29",16.8014,16.9864,16.7274,16.9402,147900.0],["2017-08-30",16.9032,17.1715,16.8847,17.1437,158500.0],["2017-08-31",17.19,17.5323,17.0975,17.2917,275500.0],["2017-09-01",17.3658,17.6988,17.3658,17.4305,199800.0],["2017-09-05",17.4398,17.523,17.116,17.301,494900.0],["2017-09-06",17.3843,17.4028,17.0327,17.0882,218600.0],["2017-09-07",17.1067,17.1067,16.6626,16.9217,326000.0],["2017-09-08",16.8662,17.0974,16.7829,16.9679,252800.0],["2017-09-11",17.0697,17.1437,17.0049,17.0604,313200.0],["2017-09-12",17.1067,17.4213,17.0882,17.301,577200.0],["2017-09-13",17.2917,17.6988,17.2085,17.6526,371200.0],["2017-09-14",17.7358,18.2539,17.5508,18.2354,327800.0],["2017-09-15",18.0504,18.5037,18.0226,18.4852,529200.0],["2017-09-18",18.4852,18.9571,18.439,18.8461,251900.0],["2017-09-19",18.8831,19.0588,18.8183,18.9201,215600.0],["2017-09-20",18.8923,19.0403,18.7998,18.9016,219400.0],["2017-09-21",18.9201,18.9293,18.698,18.698,185000.0],["2017-09-22",18.7258,18.9293,18.6703,18.772,205500.0],["2017-09-25",18.7905,19.0126,18.7905,18.9386,278100.0],["2017-09-26",18.9663,19.1884,18.9016,19.0311,258600.0],["2017-09-27",19.0866,19.3919,19.0218,19.3457,487100.0],["2017-09-28",19.3272,19.5585,19.1976,19.5492,221100.0],["2017-09-29",19.4752,19.799,19.4382,19.688,352100.0],["2017-10-02",19.7157,20.0025,19.5677,19.984,307800.0],["2017-10-03",20.021,20.2986,19.9655,20.2246,318500.0],["2017-10-04",20.2061,20.2986,20.0118,20.1136,157200.0],["2017-10-05",20.1506,20.1783,19.9008,20.0303,121900.0],["2017-10-06",19.8915,20.021,19.7898,19.9655,151100.0],["2017-10-09",19.9655,20.1598,19.947,20.0303,145600.0],["2017-10-10",20.1598,20.1783,19.9563,20.0025,138200.0],["2017-10-11",20.0766,20.1691,19.8638,19.8823,153200.0],["2017-10-12",19.7712,20.0118,19.7342,19.799,296900.0],["2017-10-13",19.8545,20.0303,19.8268,19.836,375800.0],["2017-10-16",19.9193,20.0396,19.836,19.9748,196700.0],["2017-10-17",19.984,20.0488,19.762,19.7897,127000.0],["2017-10-18",19.8175,20.0581,19.7805,19.9008,231200.0],["2017-10-19",19.836,19.873,19.5584,19.8083,120300.0],["2017-10-20",19.9285,20.0303,19.7527,19.8453,418700.0],["2017-10-23",19.8915,19.9563,19.7065,19.7342,142400.0],["2017-10-24",19.8453,20.1043,19.8268,19.836,229100.0],["2017-10-25",19.7897,19.8638,19.4937,19.6232,156300.0],["2017-10-26",19.6972,19.9378,19.6417,19.836,133700.0],["2017-10-27",19.8453,19.8453,19.5862,19.7897,212800.0],["2017-10-30",19.6695,19.6695,19.1421,19.2716,147000.0],["2017-10-31",19.4937,19.799,19.2994,19.7527,166100.0],["2017-11-01",19.91,20.0025,19.3457,19.5492,399900.0],["2017-11-02",19.9378,21.8714,19.6602,21.3348,921200.0],["2017-11-03",21.5661,21.5661,20.4559,20.4651,277100.0],["2017-11-06",20.4651,20.6132,20.0673,20.0951,280500.0],["2017-11-07",20.2338,20.2338,19.5492,19.6417,238600.0],["2017-11-08",19.5955,19.614,19.1606,19.4289,210300.0],["2017-11-09",19.1791,19.2809,18.772,19.1606,180200.0],["2017-11-10",19.1236,19.2902,19.0496,19.2624,157200.0],["2017-11-13",19.1417,19.4481,19.0767,19.4202,276000.0],["2017-11-14",19.2902,19.4666,19.2624,19.4202,155000.0],["2017-11-15",19.2067,19.2531,18.9189,18.9375,567400.0],["2017-11-16",19.0117,19.4481,19.0117,19.3924,395500.0],["2017-11-17",19.2902,19.4202,19.1417,19.2253,660800.0],["2017-11-20",19.2345,19.4016,19.0303,19.3181,464700.0],["2017-11-21",19.4945,19.708,19.4388,19.5037,393500.0],["2017-11-22",19.5409,19.6894,19.3924,19.4202,159000.0],["2017-11-24",19.4759,19.513,19.1231,19.2902,99800.0],["2017-11-27",19.2717,19.513,19.1974,19.3924,168300.0],["2017-11-28",19.3924,20.0236,19.3831,19.9679,542300.0],["2017-11-29",19.9958,20.0422,19.7915,19.9215,164200.0],["2017-11-30",20.0607,20.0607,19.8194,19.9586,158900.0],["2017-12-01",19.9772,20.0329,18.9282,19.4945,286600.0],["2017-12-04",19.7451,19.773,19.2995,19.4852,254900.0],["2017-12-05",19.3552,19.5594,19.1231,19.151,156000.0],["2017-12-06",19.1881,19.2624,18.8725,18.9839,134700.0],["2017-12-07",18.9096,19.0767,18.7518,18.9375,153400.0],["2017-12-08",19.0117,19.0117,18.7982,18.8075,90900.0],["2017-12-11",18.5476,18.8261,18.4362,18.5012,184100.0],["2017-12-12",18.5662,18.6311,18.3341,18.3805,117800.0],["2017-12-13",18.4362,18.6126,18.3062,18.3434,220900.0],["2017-12-14",18.4269,18.4269,17.8142,17.9535,208500.0],["2017-12-15",18.0092,18.4362,17.9999,18.1948,1060700.0],["2017-12-18",18.3898,19.2253,18.3898,18.9932,210700.0],["2017-12-19",19.0025,19.0117,18.4269,18.5383,340800.0],["2017-12-20",18.6776,19.1231,18.594,18.9282,110400.0],["2017-12-21",19.021,19.1696,18.8539,19.0674,123200.0],["2017-12-22",19.0674,19.0674,18.8261,18.9003,93100.0],["2017-12-26",18.9096,18.9282,18.7518,18.8075,62100.0],["2017-12-27",18.8446,18.9653,18.6126,18.789,382900.0],["2017-12-28",18.8168,18.9189,18.6404,18.789,77200.0],["2017-12-29",18.8075,18.8539,18.6219,18.6497,154900.0],["2018-01-02",18.7147,18.9839,18.4548,18.4919,208300.0],["2018-01-03",18.5197,18.6404,18.3712,18.4084,193900.0],["2018-01-04",18.5662,18.6961,18.4176,18.4269,113500.0],["2018-01-05",18.4455,18.6033,18.2598,18.5383,127300.0],["2018-01-08",18.464,18.464,18.2134,18.2877,213000.0],["2018-01-09",18.3712,18.4269,17.8792,17.9071,205800.0],["2018-01-10",17.8421,18.0742,17.61,17.6843,189700.0],["2018-01-11",17.7028,18.2784,17.675,18.2784,259000.0],["2018-01-12",18.3155,18.5476,18.1113,18.5105,234400.0],["2018-01-16",18.6868,19.0117,18.659,18.8354,449000.0],["2018-01-17",18.9096,19.2067,18.789,19.1139,406700.0],["2018-01-18",19.1139,19.2067,18.8911,19.021,275100.0],["2018-01-19",19.0489,19.4666,19.0489,19.4109,201400.0],["2018-01-22",19.3552,19.4945,19.1788,19.4852,208100.0],["2018-01-23",19.4016,19.4666,19.151,19.3831,204700.0],["2018-01-24",19.3924,19.5966,19.2902,19.3552,277000.0],["2018-01-25",19.4481,19.5687,19.0396,19.5687,371500.0],["2018-01-26",19.6523,19.6708,19.281,19.3831,177100.0],["2018-01-29",19.2902,19.4295,19.2253,19.2717,209100.0],["2018-01-30",19.0489,19.3552,18.9561,19.2717,238700.0],["2018-01-31",19.4016,19.4016,18.8725,18.8818,232700.0],["2018-02-01",18.7518,19.0396,18.5383,19.0396,209000.0],["2018-02-02",18.8539,18.8632,18.4826,18.5476,229000.0],["2018-02-05",18.3619,18.4826,17.7957,17.8514,264000.0],["2018-02-06",17.5265,17.6286,17.053,17.5172,1158600.0],["2018-02-07",17.6378,18.102,17.5172,17.8421,252600.0],["2018-02-08",17.8978,17.8978,17.2758,17.4336,269000.0],["2018-02-09",17.5822,17.8606,17.2851,17.7214,314800.0],["2018-02-12",17.7493,17.7493,17.2665,17.6007,319600.0],["2018-02-13",17.4429,17.6007,17.4058,17.5729,156500.0],["2018-02-14",17.3779,17.74,17.3408,17.6657,174900.0],["2018-02-15",17.7864,17.8699,17.4986,17.8699,464700.0],["2018-02-16",17.8328,18.1299,17.7028,18.0092,895400.0],["2018-02-20",17.9349,18.3712,17.8885,18.0277,268400.0],["2018-02-21",18.0277,18.4083,17.9628,18.1948,196600.0],["2018-02-22",18.1948,18.3155,18.0277,18.1113,153300.0],["2018-02-23",18.1948,18.3712,18.0834,18.167,110900.0],["2018-02-26",18.167,18.3341,17.8699,18.2784,189800.0],["2018-02-27",18.2784,18.5754,18.2041,18.2041,190000.0],["2018-02-28",18.6219,20.5527,18.4826,19.8565,727200.0],["2018-03-01",19.9215,20.2742,19.5594,19.6151,434200.0],["2018-03-02",19.6245,20.2485,19.5686,20.2112,338400.0],["2018-03-05",20.1088,20.5372,20.0436,20.4441,301400.0],["2018-03-06",20.472,20.6769,20.2112,20.649,253400.0],["2018-03-07",20.4907,21.0029,20.4907,20.9284,206200.0],["2018-03-08",21.0216,21.2637,20.6956,20.6956,338500.0],["2018-03-09",20.8446,21.3848,20.7235,21.2637,176800.0],["2018-03-12",21.3475,21.5804,21.1519,21.2637,191700.0],["2018-03-13",21.2917,21.5711,21.0402,21.0961,154000.0],["2018-03-14",21.2078,21.2078,20.7142,20.798,161300.0],["2018-03-15",20.826,20.9191,20.5652,20.6676,367500.0],["2018-03-16",20.6676,21.3569,20.6676,21.2171,509000.0],["2018-03-19",21.1985,21.1985,20.4534,20.7328,170300.0],["2018-03-20",20.7514,20.9005,20.5652,20.5838,194200.0],["2018-03-21",20.5745,21.0309,20.5,20.8912,184500.0],["2018-03-22",20.6397,21.2358,20.4813,20.649,540900.0],["2018-03-23",20.6769,20.8818,20.2857,20.2857,313400.0],["2018-03-26",20.5465,20.9098,20.2578,20.7887,229200.0],["2018-03-27",20.8632,20.8632,20.0715,20.1554,214800.0],["2018-03-28",20.2019,20.4441,19.9691,20.2392,184900.0],["2018-03-29",20.3416,20.6676,20.2858,20.5093,300300.0],["2018-04-02",20.5093,20.5838,19.9691,20.3137,600700.0],["2018-04-03",20.4068,20.7514,20.3044,20.7142,318700.0],["2018-04-04",20.3696,20.7608,20.3323,20.6211,452900.0],["2018-04-05",20.7794,21.3662,20.7608,21.2451,332700.0],["2018-04-06",21.1892,21.3941,20.4348,20.9284,450200.0],["2018-04-09",21.0122,21.0122,20.4907,20.4907,226000.0],["2018-04-10",20.7887,21.0216,20.6117,20.8632,197600.0],["2018-04-11",20.7515,20.8912,20.5745,20.7328,304100.0],["2018-04-12",20.8073,21.1799,20.6676,20.7049,169600.0],["2018-04-13",20.8446,20.8725,20.5465,20.7049,89200.0],["2018-04-16",20.8632,20.9936,20.6397,20.8725,408500.0],["2018-04-17",21.0774,21.3569,20.9377,21.0681,359400.0],["2018-04-18",21.2358,22.3348,21.1706,22.1765,734600.0],["2018-04-19",22.1765,22.5211,22.0554,22.1765,383900.0],["2018-04-20",22.102,22.2137,21.8319,21.9529,449600.0],["2018-04-23",22.0647,22.0647,21.3196,21.4034,204800.0],["2018-04-24",21.5245,21.5245,20.4534,20.6769,256200.0],["2018-04-25",20.6956,20.8632,20.3509,20.5838,235700.0],["2018-04-26",20.649,20.6583,20.2671,20.5745,146400.0],["2018-04-27",20.5838,20.6583,20.2206,20.3044,141000.0],["2018-04-30",20.3696,20.5279,20.1647,20.174,174500.0],["2018-05-01",20.0529,20.1274,19.4941,19.997,701300.0],["2018-05-02",20.025,20.4907,20.025,20.2112,297000.0],["2018-05-03",20.1181,20.4161,19.8666,20.2485,364700.0],["2018-05-04",20.2112,20.5559,20.0809,20.4813,161600.0],["2018-05-07",20.4813,20.7421,20.3882,20.6769,238200.0],["2018-05-08",21.6642,21.9995,20.5931,21.3289,472300.0],["2018-05-09",21.5059,22.0461,21.5059,21.8598,459500.0],["2018-05-10",21.8598,21.9343,21.2078,21.5525,358300.0],["2018-05-11",21.5711,21.776,21.3941,21.6176,204900.0],["2018-05-14",21.6737,21.8233,21.5335,21.627,213600.0],["2018-05-15",21.599,22.0289,21.2812,21.9915,273500.0],["2018-05-16",22.1223,22.3934,22.1036,22.1784,272800.0],["2018-05-17",22.2065,22.7298,22.1971,22.6083,189300.0],["2018-05-18",22.7018,22.7953,22.571,22.7672,175600.0],["2018-05-21",22.87,23.2345,22.87,23.0476,214200.0],["2018-05-22",23.0569,23.2345,22.6177,22.6177,195800.0],["2018-05-23",22.5149,22.7485,22.2719,22.5616,258800.0],["2018-05-24",22.5149,22.7205,22.4214,22.5803,248000.0],["2018-05-25",22.5242,22.6831,22.5149,22.627,89100.0],["2018-05-29",22.4401,22.6738,22.1317,22.5055,279900.0],["2018-05-30",22.6551,23.0756,22.627,22.7672,193800.0],["2018-05-31",22.7111,22.7672,22.2812,22.3279,196800.0],["2018-06-01",22.5055,22.6551,22.0382,22.5336,282200.0],["2018-06-04",22.6457,22.7485,22.5055,22.5803,317700.0],["2018-06-05",22.571,22.8607,22.4681,22.8513,182000.0],["2018-06-06",22.8326,23.1971,22.6457,23.1411,183000.0],["2018-06-07",23.1504,23.1504,22.6457,22.6644,237900.0],["2018-06-08",22.6644,22.8607,22.5429,22.5523,197600.0],["2018-06-11",22.5803,22.7579,22.5242,22.6831,212100.0],["2018-06-12",22.6644,22.7018,22.3934,22.4494,180500.0],["2018-06-13",22.4308,22.5429,22.1036,22.1504,187300.0],["2018-06-14",22.1691,22.2999,22.0382,22.1971,141000.0],["2018-06-15",22.0382,22.356,21.3186,22.2999,490400.0],["2018-06-18",22.2345,22.6177,22.0289,22.5336,291100.0],["2018-06-19",22.3934,22.5803,22.2251,22.4494,205900.0],["2018-06-20",22.4588,22.6831,22.2719,22.627,221500.0],["2018-06-21",22.5616,22.627,22.0476,22.1878,464200.0],["2018-06-22",22.3373,22.4495,22.1223,22.2906,793400.0],["2018-06-25",22.2158,22.2158,21.627,21.8887,297500.0],["2018-06-26",21.9074,22.3373,21.7672,22.2065,173400.0],["2018-06-27",22.2812,22.4308,21.9074,21.9074,161000.0],["2018-06-28",21.9261,21.9261,21.627,21.8233,122500.0],["2018-06-29",21.8793,22.0849,21.7204,21.7672,205100.0],["2018-07-02",21.6083,22.0008,21.4961,22.0008,441000.0],["2018-07-03",22.113,22.1691,21.8887,21.9074,82800.0],["2018-07-05",22.085,22.0943,21.8046,22.0663,182800.0],["2018-07-06",22.0289,22.1784,21.9915,22.1691,115600.0],["2018-07-09",22.2719,22.328,22.1317,22.1784,159800.0],["2018-07-10",22.2532,22.2812,21.7578,22.0102,149000.0],["2018-07-11",21.8606,21.9448,21.6644,21.8326,167100.0],["2018-07-12",22.0289,22.0289,21.6644,21.842,134200.0],["2018-07-13",21.8139,22.4214,21.7672,22.1036,151900.0],["2018-07-16",22.1317,22.1878,22.0195,22.1317,156000.0],["2018-07-17",22.0943,22.4401,22.0943,22.384,136900.0],["2018-07-18",22.4308,22.4681,22.2438,22.3093,112800.0],["2018-07-19",22.2625,22.8887,22.2625,22.7672,286200.0],["2018-07-20",22.7111,22.7953,22.4868,22.5896,147400.0],["2018-07-23",22.5429,22.7766,22.3653,22.4121,131300.0],["2018-07-24",22.5523,22.6738,22.2438,22.4868,331000.0],["2018-07-25",22.4868,22.4868,22.2251,22.2438,190000.0],["2018-07-26",22.2999,22.6551,22.2625,22.5896,160000.0],["2018-07-27",22.6644,22.7111,22.1784,22.2251,109800.0],["2018-07-30",22.2251,22.4121,21.8046,21.8139,137200.0],["2018-07-31",21.87,22.2625,21.8139,22.1971,210100.0],["2018-08-01",22.1971,22.2158,21.7111,22.0008,214300.0],["2018-08-02",21.8606,22.2251,21.8326,22.1878,182300.0],["2018-08-03",22.2812,22.2999,21.9541,22.0663,153800.0],["2018-08-06",22.0663,22.328,22.0289,22.2719,157900.0],["2018-08-07",24.5336,26.4683,24.2906,26.0384,1417600.0],["2018-08-08",25.001,25.0757,23.7392,23.9261,549900.0],["2018-08-09",23.9729,24.814,23.9261,23.9542,281400.0],["2018-08-10",23.8327,24.1131,23.4775,23.5523,410200.0],["2018-08-13",23.6742,24.0117,23.5429,23.7117,227000.0],["2018-08-14",23.7867,24.5461,23.6179,24.518,244900.0],["2018-08-15",24.3774,24.5649,24.0867,24.3211,223000.0],["2018-08-16",24.5555,24.6587,24.3586,24.5368,134900.0],["2018-08-17",24.4618,24.743,24.3399,24.7149,135800.0],["2018-08-20",24.743,24.8462,24.4618,24.4805,463300.0],["2018-08-21",24.6587,24.893,24.5649,24.6587,357800.0],["2018-08-22",24.6212,24.8556,24.4524,24.8181,253300.0],["2018-08-23",24.8274,24.8743,24.3961,24.4149,145100.0],["2018-08-24",24.4336,24.5274,24.3211,24.4243,360300.0],["2018-08-27",24.6118,24.6587,24.4524,24.5274,297500.0],["2018-08-28",24.5649,24.5743,24.3305,24.4336,255300.0],["2018-08-29",24.4336,24.6587,24.3305,24.4899,231300.0],["2018-08-30",24.4524,24.5555,24.3305,24.368,197500.0],["2018-08-31",24.2555,24.4993,24.2555,24.4055,249100.0],["2018-09-04",24.4055,24.4336,23.9742,24.1149,320700.0],["2018-09-05",24.0961,24.9493,23.8617,24.893,343600.0],["2018-09-06",24.9587,25.0056,24.6212,24.8556,294300.0],["2018-09-07",24.7805,24.7993,24.4899,24.6118,172100.0],["2018-09-10",24.7712,25.1368,24.6868,24.8368,152700.0],["2018-09-11",24.743,24.743,24.4055,24.4524,125400.0],["2018-09-12",24.4055,24.5649,24.1149,24.5086,177200.0],["2018-09-13",24.6399,24.7055,24.443,24.5274,180300.0],["2018-09-14",24.5086,24.9868,24.368,24.8087,268500.0],["2018-09-17",24.818,24.9024,24.5555,24.8462,306300.0],["2018-09-18",24.8087,25.465,24.7993,25.24,248300.0],["2018-09-19",25.24,25.2587,24.8556,24.9962,254100.0],["2018-09-20",25.0056,25.3243,25.0056,25.1087,148000.0],["2018-09-21",25.1556,25.3431,25.0431,25.09,465800.0],["2018-09-24",25.0337,25.0806,24.7524,25.0618,157400.0],["2018-09-25",25.0899,25.3337,24.9587,25.165,158800.0],["2018-09-26",25.1087,25.3243,24.8649,24.8743,208600.0],["2018-09-27",24.9399,25.0618,24.818,24.8743,163900.0],["2018-09-28",24.8462,25.3806,24.8462,25.1087,282600.0],["2018-10-01",25.3431,25.4369,24.4899,24.518,327200.0],["2018-10-02",24.5461,24.8837,24.5086,24.7712,237100.0],["2018-10-03",24.8555,25.2868,24.6024,25.24,219600.0],["2018-10-04",25.2212,25.2212,24.6587,24.743,220300.0],["2018-10-05",24.743,24.9774,24.143,24.2649,430200.0],["2018-10-08",24.2742,24.3868,23.8148,24.3305,219100.0],["2018-10-09",24.3024,24.4149,24.0117,24.2274,267900.0],["2018-10-10",24.1524,24.1899,23.4398,23.5429,337800.0],["2018-10-11",23.3648,23.4492,22.5397,22.596,280200.0],["2018-10-12",22.971,22.9897,21.949,22.2866,234700.0],["2018-10-15",22.2209,22.4834,22.1459,22.3709,204600.0],["2018-10-16",22.5303,22.9335,22.1834,22.8585,198900.0],["2018-10-17",22.8022,22.8022,22.2772,22.4647,566100.0],["2018-10-18",22.3147,22.4459,21.6959,21.8084,190300.0],["2018-10-19",21.7521,22.0147,21.6396,21.724,197000.0],["2018-10-22",21.8553,22.2678,21.8553,22.0428,241800.0],["2018-10-23",21.5927,21.5927,21.0489,21.2364,326600.0],["2018-10-24",21.2177,21.3396,20.2895,20.3082,209900.0],["2018-10-25",20.4582,20.7395,20.3645,20.6176,340700.0],["2018-10-26",20.402,20.7208,20.1582,20.4958,178700.0],["2018-10-29",20.8052,21.0677,20.1301,20.3926,205000.0],["2018-10-30",20.3176,20.8239,20.3176,20.702,227800.0],["2018-10-31",20.9927,21.0396,20.5895,20.6176,210900.0],["2018-11-01",20.7864,21.2177,20.6645,20.927,240700.0],["2018-11-02",20.9646,21.4052,20.9646,21.0677,291400.0],["2018-11-05",21.0489,21.3115,20.8427,21.1521,263400.0],["2018-11-06",22.0897,22.9897,21.0021,22.3053,593700.0],["2018-11-07",22.5022,22.9241,22.0615,22.8397,258400.0],["2018-11-08",22.8304,22.8304,21.9771,22.0428,261900.0],["2018-11-09",21.9017,22.0146,21.4407,21.4407,334500.0],["2018-11-12",21.4313,22.1557,21.3184,21.8734,567900.0],["2018-11-13",22.0146,22.325,21.6382,21.8358,392200.0],["2018-11-14",22.0334,22.8707,22.0334,22.5132,849700.0],["2018-11-15",22.3438,22.7295,22.0804,22.7013,558100.0],["2018-11-16",22.6731,23.0871,22.6449,22.9365,431800.0],["2018-11-19",22.9553,23.0777,22.2498,22.3532,333500.0],["2018-11-20",22.2027,22.3721,21.7323,21.8546,504300.0],["2018-11-21",22.024,22.3909,21.9863,22.0334,257600.0],["2018-11-23",21.8923,22.3062,21.8358,21.8452,100600.0],["2018-11-26",22.0992,22.3438,21.9675,22.2403,177100.0],["2018-11-27",22.1369,22.3626,21.6006,21.61,139600.0],["2018-11-28",21.7135,22.1557,21.3842,22.1274,336600.0],["2018-11-29",22.0428,22.1651,21.6853,21.9299,202500.0],["2018-11-30",21.817,22.1463,21.7511,22.071,244700.0],["2018-12-03",22.5038,22.6261,21.864,22.1086,258400.0],["2018-12-04",22.024,22.024,20.9891,21.0738,460200.0],["2018-12-06",20.7257,20.7257,20.0765,20.688,424100.0],["2018-12-07",20.7727,20.8009,19.7567,19.9072,353100.0],["2018-12-10",19.879,19.9072,19.3709,19.7002,362300.0],["2018-12-11",20.0671,20.227,19.7661,19.8319,233000.0],["2018-12-12",20.0201,20.3399,19.9072,19.9542,257000.0],["2018-12-13",20.0201,20.0953,19.4838,19.5685,231500.0],["2018-12-14",19.3521,19.4932,19.1263,19.3521,302500.0],["2018-12-17",19.3427,19.4932,18.7782,18.9005,666500.0],["2018-12-18",19.1545,19.8413,19.1169,19.5779,411500.0],["2018-12-19",19.5779,19.7002,18.7406,18.8064,287200.0],["2018-12-20",18.6935,18.8347,18.3831,18.5901,252500.0],["2018-12-21",18.6465,18.8253,18.2796,18.4207,675400.0],["2018-12-24",18.3078,18.4207,17.4893,17.5646,223200.0],["2018-12-26",17.6399,18.4584,17.5646,18.4395,170200.0],["2018-12-27",18.1667,18.5242,17.9315,18.5242,284200.0],["2018-12-28",18.5995,19.0793,18.2043,18.4866,203200.0],["2018-12-31",18.6089,18.7218,18.2608,18.7218,223900.0],["2019-01-02",18.3361,18.9852,18.3266,18.7594,325700.0],["2019-01-03",18.6277,18.7124,18.2326,18.2608,265300.0],["2019-01-04",18.5242,18.6936,18.3266,18.4866,581000.0],["2019-01-07",18.4866,19.258,18.3925,19.1545,466900.0],["2019-01-08",19.1922,19.512,19.1922,19.512,273900.0],["2019-01-09",19.719,20.1988,19.6155,20.0577,235300.0],["2019-01-10",19.8601,20.3964,19.8601,20.3494,271400.0],["2019-01-11",20.1988,20.7727,20.1988,20.6974,292800.0],["2019-01-14",20.5563,20.6128,20.1988,20.2647,229100.0],["2019-01-15",20.2835,20.5375,19.9636,20.227,146400.0],["2019-01-16",20.2553,20.5375,20.2553,20.4246,202600.0],["2019-01-17",20.3588,20.6692,20.2647,20.5375,304100.0],["2019-01-18",20.7163,20.942,20.5187,20.6128,477700.0],["2019-01-22",20.4811,20.5281,20.2741,20.3494,236600.0],["2019-01-23",20.3964,20.5657,20.2459,20.2647,169700.0],["2019-01-24",20.2459,20.4999,20.2459,20.387,150700.0],["2019-01-25",20.641,20.7068,20.4716,20.5093,95200.0],["2019-01-28",20.133,20.2365,19.8884,20.1236,166300.0],["2019-01-29",20.2647,20.2647,20.1236,20.18,153900.0],["2019-01-30",20.2647,20.3776,20.0013,20.3117,184000.0],["2019-01-31",20.2929,20.6974,20.2647,20.6786,223200.0],["2019-02-01",20.6692,20.7633,20.2082,20.3399,139900.0],["2019-02-04",20.3682,20.5751,20.2176,20.5093,259400.0],["2019-02-05",20.5281,20.7351,20.3305,20.3399,119300.0],["2019-02-06",20.2647,20.4246,20.18,20.3399,103800.0],["2019-02-07",20.1236,20.1988,19.7661,20.0389,202400.0],["2019-02-08",19.9448,20.0765,19.6814,19.7378,115200.0],["2019-02-11",19.7755,20.0389,19.672,20.0295,200300.0],["2019-02-12",20.18,20.5093,20.18,20.4622,145500.0],["2019-02-13",20.5657,20.7351,20.3964,20.5469,121300.0],["2019-02-14",20.4058,20.848,20.4058,20.594,327400.0],["2019-02-15",20.7257,21.309,20.7257,21.2901,305600.0],["2019-02-19",21.149,21.3936,21.0361,21.3654,473700.0],["2019-02-20",21.3654,21.6006,21.356,21.5065,552100.0],["2019-02-21",21.4595,21.61,21.2337,21.4689,512900.0],["2019-02-22",21.5724,21.8546,21.4783,21.7323,246700.0],["2019-02-25",21.9393,22.0992,21.6006,21.6947,220800.0],["2019-02-26",21.6288,21.7417,21.3184,21.5347,404900.0],["2019-02-27",21.4595,21.6194,21.2243,21.5724,242200.0],["2019-02-28",23.2752,23.4257,22.4849,23.1247,600000.0],["2019-03-01",23.3128,23.3128,22.2592,23.0871,413500.0],["2019-03-04",23.2658,23.5857,23.1341,23.4916,649500.0],["2019-03-05",23.4916,23.548,23.247,23.3787,402800.0],["2019-03-06",23.4634,23.5763,22.8895,22.9648,736500.0],["2019-03-07",22.9459,22.993,22.6543,22.8613,231200.0],["2019-03-08",22.7107,22.8236,22.5038,22.579,194300.0],["2019-03-11",22.6449,22.9553,22.532,22.9177,284300.0],["2019-03-12",22.9083,22.9742,22.5226,22.9177,229100.0],["2019-03-13",23.0306,23.3128,23.0024,23.2094,297200.0],["2019-03-14",23.2094,23.294,22.9648,23.2282,253400.0],["2019-03-15",23.4547,23.8228,23.3131,23.7945,821300.0],["2019-03-18",23.8134,24.2758,23.7284,24.257,303600.0],["2019-03-19",24.4552,24.4552,24.0399,24.1531,365000.0],["2019-03-20",24.0871,24.4646,23.7945,24.0871,278200.0],["2019-03-21",24.0021,24.3891,24.0021,24.1437,266900.0],["2019-03-22",23.9077,24.0493,23.1149,23.1527,237500.0],["2019-03-25",23.2282,23.568,22.9828,23.3414,293100.0],["2019-03-26",23.483,23.6624,23.3792,23.5113,251800.0],["2019-03-27",23.5019,24.0305,23.483,23.9361,239300.0],["2019-03-28",23.9738,24.3419,23.8606,24.3042,295600.0],["2019-03-29",24.4457,24.6156,24.1815,24.5307,383600.0],["2019-04-01",24.7195,24.8988,24.559,24.8138,206300.0],["2019-04-02",24.8327,24.9649,24.2853,24.4174,245000.0],["2019-04-03",24.644,24.8705,24.6251,24.6911,176500.0],["2019-04-04",24.7195,25.0026,24.6534,24.8422,115200.0],["2019-04-05",24.8516,25.1064,24.7761,25.0215,161400.0],["2019-04-08",24.8705,25.0687,24.7855,25.0592,124200.0],["2019-04-09",24.9365,25.2197,24.8044,24.946,183000.0],["2019-04-10",24.946,25.4368,24.9177,25.2669,327000.0],["2019-04-11",25.2858,25.4745,25.248,25.3707,125600.0],["2019-04-12",25.5689,25.5784,25.248,25.4368,118900.0],["2019-04-15",25.5217,25.5217,25.1064,25.3141,120800.0],["2019-04-16",25.4179,25.6822,25.3613,25.5312,279900.0],["2019-04-17",25.6728,25.8521,25.484,25.7955,265500.0],["2019-04-18",25.8238,26.3051,25.8238,26.2107,376300.0],["2019-04-22",26.1919,26.3146,26.088,26.2768,260300.0],["2019-04-23",26.4278,26.8526,26.3523,26.7959,326400.0],["2019-04-24",26.8431,27.3622,26.7959,27.1168,450100.0],["2019-04-25",27.0319,27.0319,26.5505,26.5977,282700.0],["2019-04-26",26.711,27.0036,26.6921,26.9941,230600.0],["2019-04-29",27.0508,27.3717,26.8809,27.2301,255400.0],["2019-04-30",27.3339,27.3339,27.0225,27.1546,510000.0],["2019-05-01",27.3717,27.3717,26.7393,26.9092,711300.0],["2019-05-02",26.4278,26.7015,25.4368,25.635,758200.0],["2019-05-03",25.786,26.0786,25.5123,25.9276,339500.0],["2019-05-06",25.4273,25.8332,25.1253,25.7577,350700.0],["2019-05-07",25.5029,25.5312,24.8516,25.097,272400.0],["2019-05-08",25.1064,25.1347,24.6156,24.6345,206600.0],["2019-05-09",24.3608,24.9365,24.1815,24.7383,190900.0],["2019-05-10",24.5968,24.7006,24.1532,24.6156,254900.0],["2019-05-13",24.106,24.3325,23.785,24.0116,247600.0],["2019-05-14",24.1157,24.2672,23.8695,24.0684,306500.0],["2019-05-15",23.8033,24.2009,23.6044,24.0779,209600.0],["2019-05-16",24.1631,24.4187,24.0494,24.0873,429400.0],["2019-05-17",23.8033,23.9074,23.3393,23.434,238400.0],["2019-05-20",23.2257,23.595,23.0931,23.5098,470500.0],["2019-05-21",23.6897,23.8601,23.3867,23.737,343900.0],["2019-05-22",23.6328,23.898,23.5571,23.8222,201100.0],["2019-05-23",23.5003,23.576,22.6197,22.9132,260000.0],["2019-05-24",23.1026,23.2162,22.7807,23.0553,91000.0],["2019-05-28",23.1121,23.1878,22.9701,23.0742,205300.0],["2019-05-29",22.9322,23.2162,22.828,23.1594,255400.0],["2019-05-30",23.2541,23.5287,23.0742,23.1878,110800.0],["2019-05-31",22.828,22.8754,22.5535,22.6197,212400.0],["2019-06-03",22.7049,23.4245,22.7049,23.3488,371200.0],["2019-06-04",23.6612,24.2388,23.6612,24.182,250300.0],["2019-06-05",24.3335,24.4376,24.04,24.3146,181100.0],["2019-06-06",24.2578,24.3714,23.5666,23.898,134700.0],["2019-06-07",24.0116,24.3808,23.9453,24.2577,121000.0],["2019-06-10",24.4566,24.6933,24.3051,24.3524,175500.0],["2019-06-11",24.627,24.7501,23.9926,24.0494,279900.0],["2019-06-12",24.0305,24.1252,23.8033,24.1252,243600.0],["2019-06-13",24.2862,24.6175,24.1347,24.4187,145700.0],["2019-06-14",24.3524,24.4376,24.0589,24.2293,107000.0],["2019-06-17",24.2672,24.3524,24.0684,24.0968,148100.0],["2019-06-18",24.2861,24.9489,24.2861,24.7122,373900.0],["2019-06-19",24.7974,25.1572,24.5797,25.1099,199300.0],["2019-06-20",25.3655,25.3655,24.8637,25.0436,288300.0],["2019-06-21",24.8827,25.1004,24.5702,24.5986,323100.0],["2019-06-24",24.5986,24.7406,24.343,24.3808,138300.0],["2019-06-25",24.3524,24.5702,24.0873,24.3998,286400.0],["2019-06-26",24.4755,25.0626,24.182,25.0626,288800.0],["2019-06-27",25.1288,25.7064,25.0152,25.3939,347000.0],["2019-06-28",25.3655,25.7916,25.2993,25.3277,723500.0],["2019-07-01",25.6969,26.0094,25.3277,25.6685,484800.0],["2019-07-02",25.6969,25.6969,25.0436,25.4981,157800.0],["2019-07-03",25.6307,25.6307,25.091,25.3371,74300.0],["2019-07-05",25.2614,25.3371,24.9205,25.2993,76300.0],["2019-07-08",25.2993,25.4129,24.8732,25.0057,154300.0],["2019-07-09",24.8827,24.93,24.6838,24.7596,192200.0],["2019-07-10",24.8069,24.9963,24.6649,24.8448,203600.0],["2019-07-11",24.9679,24.9679,24.5513,24.7217,129900.0],["2019-07-12",24.8448,25.3939,24.7974,25.3371,205700.0],["2019-07-15",25.5644,25.5644,25.1383,25.3845,148500.0],["2019-07-16",25.2519,25.678,25.1951,25.6022,162700.0],["2019-07-17",25.4886,25.7632,25.3939,25.6591,243500.0],["2019-07-18",25.678,26.3218,25.6496,26.1893,292000.0],["2019-07-19",26.1514,26.8331,26.1325,26.4639,485700.0],["2019-07-22",26.4828,26.7195,26.3502,26.568,434500.0],["2019-07-23",26.6911,26.9846,26.4639,26.7384,284000.0],["2019-07-24",26.5775,27.013,26.5301,26.9846,389300.0],["2019-07-25",26.9751,26.9751,26.4639,26.6438,286900.0],["2019-07-26",26.6343,27.013,26.4733,26.9373,226700.0],["2019-07-29",26.8994,26.9089,26.5775,26.7763,220400.0],["2019-07-30",26.4449,27.458,26.2272,27.3444,460000.0],["2019-07-31",29.0771,31.056,29.0771,29.4937,886900.0],["2019-08-01",29.6168,30.0334,29.4085,29.5695,647400.0],["2019-08-02",29.2002,29.4274,28.206,28.4522,314700.0],["2019-08-05",27.8557,27.9788,27.477,27.8084,368900.0],["2019-08-06",27.903,28.2723,27.619,28.2534,338200.0],["2019-08-07",27.8936,28.1303,27.4864,27.922,369400.0],["2019-08-08",28.0167,28.9635,27.9125,28.9445,447200.0],["2019-08-09",28.954,28.954,28.4617,28.5279,374600.0],["2019-08-12",28.5753,28.9635,28.4617,28.7173,233800.0],["2019-08-13",28.7173,29.3344,28.442,29.2489,263500.0],["2019-08-14",28.7838,28.9926,28.0623,28.2616,305400.0],["2019-08-15",28.4325,28.48,28.0338,28.2521,242900.0],["2019-08-16",28.442,28.9072,28.1667,28.8028,278300.0],["2019-08-19",29.1255,29.4103,28.9641,29.2015,408700.0],["2019-08-20",29.0021,29.1065,28.499,28.6509,229500.0],["2019-08-21",28.9736,28.9831,28.4705,28.5179,472500.0],["2019-08-22",28.6319,29.0306,28.5274,28.7268,254000.0],["2019-08-23",28.5749,28.6129,27.4737,27.5306,438500.0],["2019-08-26",27.7775,27.8819,27.3977,27.7205,265000.0],["2019-08-27",27.9863,28.2711,27.4832,27.5212,272700.0],["2019-08-28",27.5306,27.6446,26.9705,27.4262,311900.0],["2019-08-29",27.787,27.9673,27.6256,27.8249,352700.0],["2019-08-30",27.9673,28.3281,27.9104,28.2047,268400.0],["2019-09-03",27.8914,28.0813,27.4452,28.0053,359800.0],["2019-09-04",28.3091,28.4325,28.1572,28.2996,244700.0],["2019-09-05",28.6224,29.4673,28.5749,29.0211,505200.0],["2019-09-06",29.097,29.4103,28.8597,29.116,342100.0],["2019-09-09",29.2394,30.1603,29.0686,30.1033,483800.0],["2019-09-10",30.0844,30.0844,29.2584,29.4103,605600.0],["2019-09-11",29.6382,30.578,29.4008,30.559,786300.0],["2019-09-12",30.559,30.9198,30.2552,30.7299,542800.0],["2019-09-13",30.9103,31.8786,30.7774,31.7172,690700.0],["2019-09-16",31.6507,32.3912,31.5273,31.7077,653100.0],["2019-09-17",31.5463,31.7837,31.0242,31.2805,520000.0],["2019-09-18",31.2141,31.233,30.4546,30.7584,374900.0],["2019-09-19",30.7109,31.0812,30.2268,30.3217,283500.0],["2019-09-20",30.3597,30.578,30.0654,30.0938,702200.0],["2019-09-23",29.847,30.7679,29.7711,30.4451,326400.0],["2019-09-24",30.5875,30.8343,29.7806,29.9989,430000.0],["2019-09-25",29.9989,31.0906,29.9989,30.8913,547400.0],["2019-09-26",30.9008,31.0242,30.597,30.9103,305900.0],["2019-09-27",31.1571,31.6223,31.1001,31.1571,373700.0],["2019-09-30",31.1856,31.4229,30.9767,31.0811,573500.0],["2019-10-01",31.347,31.6602,30.0938,30.4166,340200.0],["2019-10-02",30.1983,30.7109,30.0843,30.4546,448100.0],["2019-10-03",30.3027,30.5115,29.809,30.1698,273200.0],["2019-10-04",30.1413,30.54,29.9419,30.54,621000.0],["2019-10-07",30.3027,30.5495,29.885,30.2267,355700.0],["2019-10-08",29.9514,30.0369,29.211,29.2584,363700.0],["2019-10-09",29.5242,29.5242,28.9262,29.135,262800.0],["2019-10-10",29.2869,29.7046,29.154,29.3723,213600.0],["2019-10-11",29.866,30.6919,29.866,30.4641,403800.0],["2019-10-14",30.2647,30.5685,29.923,30.1793,271600.0],["2019-10-15",30.3027,30.8533,30.0654,30.8533,167400.0],["2019-10-16",30.7014,31.0622,30.5021,30.8438,519800.0],["2019-10-17",31.0147,31.7362,31.0052,31.6508,435100.0],["2019-10-18",31.3944,31.7457,31.233,31.6223,697700.0],["2019-10-21",31.8976,32.2773,31.5938,31.6982,316000.0],["2019-10-22",31.7172,32.1159,31.5273,31.8501,273000.0],["2019-10-23",31.7742,31.9735,31.5843,31.7931,223400.0],["2019-10-24",31.8501,32.002,31.328,31.8026,353600.0],["2019-10-25",31.8026,32.3153,31.6887,32.2868,434000.0],["2019-10-28",32.4482,33.9386,32.4482,33.1317,705400.0],["2019-10-29",33.0748,33.4165,32.2299,32.2773,684800.0],["2019-10-30",32.2773,32.4482,31.8026,32.2678,443100.0],["2019-10-31",32.1729,32.4862,28.8312,30.7964,1040600.0],["2019-11-01",30.7774,31.4324,30.5115,31.0527,577600.0],["2019-11-04",31.252,31.4039,29.9135,29.9704,635900.0],["2019-11-05",30.0938,31.1001,30.0843,30.9293,518500.0],["2019-11-06",30.8533,31.0432,30.7014,30.8058,376700.0],["2019-11-07",31.1096,31.309,30.9103,31.2235,490000.0],["2019-11-08",31.0717,31.5558,31.0052,31.5178,579100.0],["2019-11-11",31.4609,32.059,31.3185,31.7552,500200.0],["2019-11-12",31.7932,32.1168,31.2128,31.7837,353200.0],["2019-11-13",31.4507,31.6315,30.6799,31.07,377600.0],["2019-11-14",30.9368,31.3269,30.9368,31.1176,298200.0],["2019-11-15",31.3936,31.8884,31.0034,31.365,328400.0],["2019-11-18",31.2413,31.4887,31.0034,31.3555,271600.0],["2019-11-19",31.4126,31.66,31.3079,31.4031,358400.0],["2019-11-20",31.2223,31.4411,30.8702,31.2699,385000.0],["2019-11-21",31.3269,31.3365,30.6037,30.6037,283000.0],["2019-11-22",30.8607,30.8607,30.3563,30.4991,216600.0],["2019-11-25",30.6608,31.6029,30.5371,31.5363,229100.0],["2019-11-26",31.4412,31.7647,31.4412,31.6886,232300.0],["2019-11-27",31.7932,31.8313,31.4697,31.6886,116400.0],["2019-11-29",31.5078,31.66,31.2603,31.346,114100.0],["2019-12-02",31.4316,31.641,30.6989,30.794,281100.0],["2019-12-03",30.4039,30.7084,29.9281,30.6037,167800.0],["2019-12-04",30.756,31.6029,30.6513,30.8702,422300.0],["2019-12-05",30.9939,31.3174,30.8702,31.2508,223800.0],["2019-12-06",31.5934,31.974,31.3745,31.4221,276100.0],["2019-12-09",31.2318,31.2318,30.6989,30.8511,276700.0],["2019-12-10",30.7369,31.0319,30.6513,30.8987,220700.0],["2019-12-11",30.9368,31.0891,30.756,30.9178,289500.0],["2019-12-12",30.9273,31.2128,30.6799,31.0034,774500.0],["2019-12-13",31.0415,31.4126,30.5657,30.6323,433400.0],["2019-12-16",30.8987,31.1176,30.0994,30.2231,444600.0],["2019-12-17",30.2231,30.6037,30.147,30.5086,313500.0],["2019-12-18",30.5752,30.7655,30.2421,30.7465,526400.0],["2019-12-19",30.7465,30.8987,29.8995,30.0232,234400.0],["2019-12-20",30.1279,31.0034,30.0042,30.8036,1344400.0],["2019-12-23",30.8892,31.1271,30.6418,30.9463,204500.0],["2019-12-24",30.9463,31.0224,30.8131,31.0224,104100.0],["2019-12-26",31.0986,31.0986,30.6323,30.7465,253900.0],["2019-12-27",30.8036,30.9273,30.5276,30.8607,199800.0],["2019-12-30",30.8797,30.9273,30.5657,30.7655,170300.0],["2019-12-31",30.6608,31.0415,30.6608,30.6894,248200.0],["2020-01-02",31.0034,31.0986,30.6989,31.0891,198700.0],["2020-01-03",30.6608,31.2223,30.5657,31.2032,328200.0],["2020-01-06",30.8892,31.089,30.7655,30.9463,186000.0],["2020-01-07",30.7179,31.2128,30.6799,31.1176,199300.0],["2020-01-08",31.1081,31.6505,31.0224,31.4602,232700.0],["2020-01-09",31.5839,31.8598,31.4031,31.7456,305400.0],["2020-01-10",31.7457,32.0121,31.1842,31.2984,355100.0],["2020-01-13",31.346,31.5648,31.0605,31.5553,242100.0],["2020-01-14",31.4887,31.679,31.2128,31.2603,168100.0],["2020-01-15",31.1366,31.4982,31.0415,31.4602,430100.0],["2020-01-16",31.6695,32.6116,31.5839,32.5831,416000.0],["2020-01-17",32.7068,33.1445,32.3166,33.1445,478300.0],["2020-01-21",33.0779,33.116,32.1168,32.1929,250700.0],["2020-01-22",32.2024,32.4784,31.8028,31.9455,216600.0],["2020-01-23",31.8123,31.8884,31.3269,31.7647,254800.0],["2020-01-24",31.7647,33.1826,31.6886,33.135,607500.0],["2020-01-27",32.5069,32.8019,32.0121,32.2215,304400.0],["2020-01-28",32.3547,32.7639,32.0121,32.6402,278700.0],["2020-01-29",32.6592,32.9827,32.4403,32.4498,189200.0],["2020-01-30",32.1644,32.5926,31.9931,32.5355,236800.0],["2020-01-31",32.3166,32.4784,30.2421,30.6037,538200.0],["2020-02-03",30.7274,31.1937,30.6418,31.0224,349300.0],["2020-02-04",31.5458,31.7457,30.9368,30.9463,239800.0],["2020-02-05",31.4031,31.8313,31.0034,31.5839,267800.0],["2020-02-06",31.5934,31.5934,31.0129,31.1652,281600.0],["2020-02-07",30.9178,31.051,30.147,30.8511,380100.0],["2020-02-10",30.7465,31.7361,30.6418,31.679,292700.0],["2020-02-11",31.9265,32.2595,31.7266,31.974,317500.0],["2020-02-12",31.974,32.2119,31.346,31.5744,451000.0],["2020-02-13",31.365,32.3832,31.346,31.9455,254000.0],["2020-02-14",31.8599,32.1739,31.4602,31.66,331200.0],["2020-02-18",31.5268,31.6695,31.1747,31.346,317800.0],["2020-02-19",31.4031,31.7171,31.0795,31.4982,362700.0],["2020-02-20",31.346,31.7552,30.9939,31.3745,269400.0],["2020-02-21",31.3174,31.7837,31.1081,31.5458,250600.0],["2020-02-24",30.461,30.6799,29.8139,30.166,361700.0],["2020-02-25",30.2231,30.2231,29.2905,29.4237,376100.0],["2020-02-26",29.5665,29.6902,29.1763,29.281,519700.0],["2020-02-27",29.0241,30.3373,27.3016,28.7766,949100.0],["2020-02-28",27.825,28.2533,26.902,27.5966,686300.0],["2020-03-02",27.7394,28.9194,27.3778,28.8718,722800.0],["2020-03-03",29.1478,30.6418,28.71,29.1478,554200.0],["2020-03-04",29.4047,29.7092,28.415,29.6616,609800.0],["2020-03-05",28.9765,29.6616,28.8432,29.4903,857600.0],["2020-03-06",28.5387,30.8226,28.3389,30.6037,799900.0],["2020-03-09",28.7862,29.0907,27.3492,28.5197,878200.0],["2020-03-10",29.1953,29.4713,26.9971,27.6062,601600.0],["2020-03-11",27.0923,28.2057,26.7687,27.0447,498300.0],["2020-03-12",25.3223,26.7212,23.8188,24.8846,621100.0],["2020-03-13",25.8362,27.4349,25.2271,27.4349,1201000.0],["2020-03-16",26.4833,26.8639,24.5705,25.1034,628900.0],["2020-03-17",25.3802,27.2702,24.9412,26.6211,780300.0],["2020-03-18",24.9125,25.2466,22.4595,24.1203,480900.0],["2020-03-19",24.1203,26.5352,23.8912,25.9052,659100.0],["2020-03-20",26.1248,26.9361,24.2062,24.5594,836700.0],["2020-03-23",24.6357,24.7789,22.259,22.8508,696800.0],["2020-03-24",23.8053,25.4661,23.3471,24.0058,709000.0],["2020-03-25",23.9962,25.6093,23.4521,24.2539,674500.0],["2020-03-26",24.5021,27.1079,24.1107,26.8311,654700.0],["2020-03-27",26.0102,26.917,25.2561,25.428,495000.0],["2020-03-30",25.5902,26.5543,25.1989,26.3252,349500.0],["2020-03-31",26.0484,26.6879,25.4661,26.0388,501100.0],["2020-04-01",24.9412,25.2943,23.7862,24.1394,492200.0],["2020-04-02",23.8053,25.1034,23.5285,24.2444,559100.0],["2020-04-03",24.0153,24.3207,22.9367,23.6526,387000.0],["2020-04-06",24.6644,25.4566,24.1585,25.3707,592600.0],["2020-04-07",26.0579,26.5161,25.3325,25.4757,323700.0],["2020-04-08",25.9148,26.5256,25.2657,26.3443,293200.0],["2020-04-09",27.0315,27.8333,26.4397,27.7283,330600.0],["2020-04-13",27.3751,27.547,26.2966,26.4016,298300.0],["2020-04-14",27.2033,27.5374,26.9647,27.2033,221700.0],["2020-04-15",25.9911,26.4111,25.0557,25.5616,286800.0],["2020-04-16",25.533,25.9243,24.8171,25.6093,320800.0],["2020-04-17",26.3443,26.8884,26.2393,26.2966,311300.0],["2020-04-20",25.7048,26.2775,25.4852,25.7811,267700.0],["2020-04-21",25.113,25.9148,24.9221,25.657,279800.0],["2020-04-22",26.2966,26.4588,25.9529,26.1629,349500.0],["2020-04-23",26.2488,27.127,26.1629,26.5638,265500.0],["2020-04-24",26.707,26.9552,26.2107,26.7643,208100.0],["2020-04-27",26.9456,27.4992,26.5352,27.2129,345200.0],["2020-04-28",27.9288,28.406,27.4611,28.1101,361500.0],["2020-04-29",28.6351,28.7496,26.8979,27.7951,672200.0],["2020-04-30",26.2297,26.7643,25.6761,25.7048,558600.0],["2020-05-01",25.2084,25.7048,24.5307,24.8934,382500.0],["2020-05-04",24.5498,25.8861,24.3589,25.552,821300.0],["2020-05-05",26.077,26.4302,25.113,25.2084,543900.0],["2020-05-06",25.3993,25.428,24.4735,24.5307,366300.0],["2020-05-07",24.8171,25.638,24.798,25.4852,340800.0],["2020-05-08",26.1057,26.6211,25.9529,26.5352,277000.0],["2020-05-11",26.1725,26.2584,25.4948,25.9625,411000.0],["2020-05-12",26.182,26.6306,25.2943,25.3325,373100.0],["2020-05-13",25.008,25.0462,24.1967,24.5307,317200.0],["2020-05-14",24.052,24.8084,23.6115,24.7988,278500.0],["2020-05-15",24.7414,25.6031,24.3105,25.2776,960900.0],["2020-05-18",26.1967,27.2691,26.1393,26.9723,621600.0],["2020-05-19",26.8478,26.867,25.9095,25.9191,217500.0],["2020-05-20",26.4553,27.4032,26.3116,26.9723,360200.0],["2020-05-21",26.9723,27.3649,26.5223,26.7521,197600.0],["2020-05-22",26.9532,26.9532,26.2159,26.7234,185100.0],["2020-05-26",27.7574,28.0351,27.5277,27.7957,256600.0],["2020-05-27",28.533,29.1841,27.8245,29.1171,494500.0],["2020-05-28",29.4522,29.4522,28.2458,28.8203,448300.0],["2020-05-29",28.4947,28.4947,27.4702,27.9011,429000.0],["2020-06-01",28.1117,28.4851,27.6521,27.9011,259400.0],["2020-06-02",28.1979,28.3798,27.8245,28.1404,284000.0],["2020-06-03",28.7149,29.6341,28.7149,29.4235,390600.0],["2020-06-04",29.0979,30.3905,28.8777,30.199,345700.0],["2020-06-05",31.2427,31.5874,30.515,31.0799,349400.0],["2020-06-08",31.4055,31.4821,30.4959,30.5533,340900.0],["2020-06-09",30.199,30.8501,29.7011,30.3714,337300.0],["2020-06-10",30.2469,30.4193,29.2224,29.3086,283500.0],["2020-06-11",28.1692,28.5617,27.5372,27.5755,503500.0],["2020-06-12",28.6862,28.8203,26.7042,27.9298,455500.0],["2020-06-15",26.9436,29.0022,26.9436,28.5713,409500.0],["2020-06-16",29.7107,29.7107,28.7245,28.9447,197700.0],["2020-06-17",29.0022,29.0405,28.3511,28.7245,274900.0],["2020-06-18",28.4756,28.8298,28.2458,28.4756,221200.0],["2020-06-19",28.916,28.9735,28.0543,28.2458,574300.0],["2020-06-22",27.9202,28.399,27.6138,28.2841,223300.0],["2020-06-23",28.6575,28.782,28.2075,28.3894,306900.0],["2020-06-24",27.9681,28.2458,27.5181,27.5755,315800.0],["2020-06-25",27.3362,27.9202,27.1734,27.8723,276400.0],["2020-06-26",27.5947,27.7766,27.2596,27.4032,560300.0],["2020-06-29",27.8053,28.7628,27.7,28.2936,285800.0],["2020-06-30",28.1596,28.7341,28.1021,28.466,271200.0],["2020-07-01",28.5522,28.7245,27.9968,28.1021,227000.0],["2020-07-02",28.6479,29.0788,28.3798,28.4947,182700.0],["2020-07-06",29.1267,29.2128,28.2362,28.3415,337800.0],["2020-07-07",28.0543,28.3319,27.5755,27.6234,223300.0],["2020-07-08",27.4511,27.7191,26.7425,26.9627,279900.0],["2020-07-09",26.9244,27.1734,26.1297,26.2063,246700.0],["2020-07-10",26.3212,27.2117,26.2638,27.1542,282700.0],["2020-07-13",27.5181,27.7574,26.9627,27.0776,277300.0],["2020-07-14",27.0681,27.7,26.7329,27.4702,261500.0],["2020-07-15",28.1787,28.8011,27.9011,28.6671,348900.0],["2020-07-16",28.8873,29.1745,28.3224,28.6192,286900.0],["2020-07-17",28.6288,28.8681,28.399,28.5617,263600.0],["2020-07-20",28.3607,28.5713,27.834,28.2075,194600.0],["2020-07-21",28.4564,29.1458,28.4181,28.8107,241800.0],["2020-07-22",28.7245,29.0596,28.3511,28.4851,312600.0],["2020-07-23",28.4181,29.1458,28.3319,28.8203,248600.0],["2020-07-24",28.7724,28.8107,28.2841,28.3607,145800.0],["2020-07-27",28.3224,28.7245,28.083,28.7054,255100.0],["2020-07-28",28.5139,28.7341,28.3702,28.4373,212200.0],["2020-07-29",28.8203,31.0703,28.8203,29.9501,529200.0],["2020-07-30",29.7586,30.2565,29.3852,30.0171,445700.0],["2020-07-31",29.7011,29.7682,28.8011,29.5958,338300.0],["2020-08-03",29.8065,30.2948,29.5958,30.1607,291800.0],["2020-08-04",29.9214,30.132,29.7203,29.8735,189100.0],["2020-08-05",30.2086,30.6778,29.9118,30.4671,399600.0],["2020-08-06",30.515,30.6395,30.0363,30.1607,257500.0],["2020-08-07",30.0937,30.7927,30.0267,30.7831,221700.0],["2020-08-10",30.7927,31.6927,30.7927,31.2427,225000.0],["2020-08-11",31.664,31.9417,31.3193,31.4916,202500.0],["2020-08-12",31.9512,32.0661,31.4246,31.7119,182200.0],["2020-08-13",31.415,31.5874,31.0608,31.1852,123700.0],["2020-08-14",30.8884,31.3863,30.8884,31.1757,150800.0],["2020-08-17",31.1757,31.4629,31.0512,31.348,204600.0],["2020-08-18",31.2906,31.5012,31.2331,31.3863,388700.0],["2020-08-19",31.4533,32.0757,31.1278,31.8076,362100.0],["2020-08-20",31.4045,31.6156,31.1453,31.2029,228600.0],["2020-08-21",30.9054,31.3661,30.9054,31.1261,368100.0],["2020-08-24",31.4621,31.7212,31.2317,31.654,196700.0],["2020-08-25",31.8172,31.9036,30.9534,31.0398,146300.0],["2020-08-26",31.1454,31.1454,30.5887,30.771,154200.0],["2020-08-27",30.9438,31.1741,30.819,31.0206,157700.0],["2020-08-28",31.2797,31.4141,30.8862,31.3181,309900.0],["2020-08-31",31.2317,31.3757,30.8286,30.8286,360200.0],["2020-09-01",30.5695,31.3085,30.2719,31.2893,332800.0],["2020-09-02",31.0206,31.7884,31.0206,31.4813,272600.0],["2020-09-03",31.5293,31.5485,30.2431,30.5791,288000.0],["2020-09-04",31.0974,31.1262,30.0896,30.4639,224200.0],["2020-09-08",30.2719,30.2719,29.4561,29.6097,230200.0],["2020-09-09",29.9264,30.1664,29.7344,29.9264,283100.0],["2020-09-10",29.9264,30.2815,29.84,29.84,359600.0],["2020-09-11",29.8592,30.2815,29.7344,29.936,355200.0],["2020-09-14",30.128,30.2143,29.84,30.0704,165800.0],["2020-09-15",30.1088,30.1952,29.7249,29.7728,231100.0],["2020-09-16",29.8784,30.6463,29.7632,30.176,267500.0],["2020-09-17",29.9648,30.3679,29.6577,30.1664,189700.0],["2020-09-18",30.4063,30.6846,29.7153,29.792,1039900.0],["2020-09-21",29.245,29.245,27.5173,28.1124,447500.0],["2020-09-22",28.122,28.3811,27.9108,28.3619,504300.0],["2020-09-23",28.2756,28.6595,27.7477,27.7669,482500.0],["2020-09-24",27.93,28.2468,27.5845,27.8724,529200.0],["2020-09-25",27.6325,28.0932,27.5077,27.8916,284000.0],["2020-09-28",28.3044,28.861,28.2372,28.4867,348000.0],["2020-09-29",28.4771,28.6595,27.9396,28.4003,258900.0],["2020-09-30",28.5155,28.8322,27.8533,28.074,400100.0],["2020-10-01",28.074,28.4963,27.6709,28.0548,288500.0],["2020-10-02",27.5557,28.8418,27.5269,28.5347,314900.0],["2020-10-05",28.7843,29.2354,28.7843,29.0434,370100.0],["2020-10-06",29.3409,29.8976,28.9858,29.3793,285600.0],["2020-10-07",29.5617,29.9072,29.4561,29.7728,374900.0],["2020-10-08",30.0512,30.1472,29.5809,29.9744,190200.0],["2020-10-09",30.2911,30.5407,29.8208,29.9456,161100.0],["2020-10-12",29.9744,30.3295,29.888,30.2143,148300.0],["2020-10-13",29.936,30.3871,29.7728,30.0416,169700.0],["2020-10-14",30.128,30.3103,29.6481,29.6577,133700.0],["2020-10-15",29.2833,30.176,29.2833,30.128,170500.0],["2020-10-16",30.1088,30.4447,29.984,30.08,115000.0],["2020-10-19",30.2048,30.2048,29.6385,29.7249,218400.0],["2020-10-20",29.8784,29.984,29.6865,29.8688,178200.0],["2020-10-21",29.9744,30.4159,29.9168,30.2431,255000.0],["2020-10-22",30.3871,30.4351,30.0224,30.2431,308500.0],["2020-10-23",30.3775,30.6271,30.3487,30.3871,153800.0],["2020-10-26",29.9456,30.2431,29.5617,30.2143,161000.0],["2020-10-27",30.1184,30.1376,29.1298,29.1394,176200.0],["2020-10-28",28.5347,28.5923,27.8437,27.882,201300.0],["2020-10-29",27.7189,28.0836,26.9031,27.5557,462000.0],["2020-10-30",27.7093,27.9396,27.3158,27.5269,332400.0],["2020-11-02",27.7669,28.1412,27.4981,28.0932,278900.0],["2020-11-03",28.6019,28.861,28.3331,28.5539,328400.0],["2020-11-04",28.026,28.3427,27.6421,27.9492,234100.0],["2020-11-05",28.0932,28.8706,28.0932,28.6307,242600.0],["2020-11-06",28.8802,28.8802,28.2468,28.3236,108800.0],["2020-11-09",30.3775,30.9342,29.744,29.9264,448200.0],["2020-11-10",30.3295,31.7884,30.1184,31.654,391600.0],["2020-11-11",31.6348,31.6348,30.3679,31.3181,221400.0],["2020-11-12",30.9438,31.2797,29.9168,30.4159,278900.0],["2020-11-13",30.7134,31.0494,30.4927,30.8478,279200.0],["2020-11-16",31.4717,31.6252,30.867,31.3181,409800.0],["2020-11-17",31.0878,31.7596,30.8958,31.606,325200.0],["2020-11-18",31.837,31.8466,30.971,30.9903,181900.0],["2020-11-19",30.8556,30.9999,30.1051,30.4996,139700.0],["2020-11-20",30.2494,30.6824,30.057,30.5381,214100.0],["2020-11-23",30.8941,31.1442,30.7786,30.9037,173500.0],["2020-11-24",31.2789,31.6445,30.9133,31.3367,597500.0],["2020-11-25",31.2789,31.327,30.4322,30.8844,436700.0],["2020-11-27",30.8267,30.9133,30.4419,30.8556,81300.0],["2020-11-30",30.6054,30.6439,29.7203,29.855,353900.0],["2020-12-01",30.1532,30.6151,29.6818,29.7491,201900.0],["2020-12-02",29.6722,29.778,29.1911,29.422,204700.0],["2020-12-03",29.5375,29.855,29.1237,29.5952,291900.0],["2020-12-04",31.9332,32.3084,31.0961,31.7023,270500.0],["2020-12-07",31.5868,31.5868,30.8748,31.3559,219500.0],["2020-12-08",31.0095,31.7408,31.0095,31.6445,266400.0],["2020-12-09",31.7888,32.241,31.7888,32.1352,171300.0],["2020-12-10",31.8081,31.9813,31.2789,31.5483,311400.0],["2020-12-11",31.2597,32.039,31.2116,31.7889,247600.0],["2020-12-14",32.039,32.4431,31.6157,31.6253,261100.0],["2020-12-15",31.9043,32.4912,31.7119,32.4816,215700.0],["2020-12-16",32.5586,32.7606,32.1448,32.2795,455000.0],["2020-12-17",32.3276,32.4816,31.4906,32.0294,416400.0],["2020-12-18",32.1256,32.3084,31.7985,32.0679,1182400.0],["2020-12-21",31.4136,31.7696,30.7016,31.1731,451400.0],["2020-12-22",31.0865,31.0865,30.5285,30.8652,302800.0],["2020-12-23",30.9807,31.0769,30.6054,30.8363,174200.0],["2020-12-24",30.8363,30.8363,30.4996,30.692,138200.0],["2020-12-28",30.9999,31.6349,30.692,31.4714,235100.0],["2020-12-29",31.5964,31.5964,31.0288,31.3751,256700.0],["2020-12-30",31.4521,31.8562,31.4329,31.5291,120100.0],["2020-12-31",31.4713,32.1641,31.4713,31.9139,224000.0],["2021-01-04",32.0005,32.2314,30.6247,31.1827,348800.0],["2021-01-05",30.971,32.0871,30.971,31.7696,214800.0],["2021-01-06",32.2892,34.1942,31.962,34.0499,430500.0],["2021-01-07",34.0691,34.4636,33.7516,34.3577,247800.0],["2021-01-08",34.454,34.454,33.1262,33.4726,207800.0],["2021-01-11",33.3186,33.6939,32.9915,33.3283,168600.0],["2021-01-12",33.3283,33.9825,33.2513,33.9344,145100.0],["2021-01-13",33.8863,34.1461,32.9146,33.0011,236600.0],["2021-01-14",33.2417,33.8959,32.9915,33.107,268900.0],["2021-01-15",32.7798,33.6361,32.4816,33.6073,336900.0],["2021-01-19",33.8959,34.4059,33.7516,34.2904,373600.0],["2021-01-20",34.3096,34.656,33.6458,34.0018,222000.0],["2021-01-21",33.9825,34.3577,33.5784,33.7708,185600.0],["2021-01-22",33.4245,33.944,33.2032,33.944,190800.0],["2021-01-25",33.7516,34.2808,33.4437,33.9729,313900.0],["2021-01-26",34.3096,34.3096,33.0396,33.0396,175200.0],["2021-01-27",32.2026,32.472,31.481,31.6349,283100.0],["2021-01-28",32.039,32.193,31.5676,31.7889,332500.0],["2021-01-29",31.7889,31.962,31.1731,31.4521,282400.0],["2021-02-01",31.7504,31.9813,31.3559,31.8947,400000.0],["2021-02-02",32.2122,32.8664,31.6734,32.6451,270100.0],["2021-02-03",32.5008,32.6355,32.0101,32.4912,137600.0],["2021-02-04",32.5682,33.0108,32.3373,32.8568,157100.0],["2021-02-05",33.2609,33.3283,32.6548,33.2224,155000.0],["2021-02-08",33.5111,33.9729,33.2802,33.9729,147800.0],["2021-02-09",34.0114,34.4155,33.5592,34.021,221200.0],["2021-02-10",34.2615,34.4251,33.6746,33.9248,173500.0],["2021-02-11",34.2134,34.2904,33.386,34.1172,175300.0],["2021-02-12",33.9344,34.6849,33.7805,34.5213,296400.0],["2021-02-16",34.7426,35.0409,34.5021,34.5887,168800.0],["2021-02-17",34.4155,34.8196,34.1557,34.1942,144100.0],["2021-02-18",34.1653,34.2423,33.5111,33.8767,162100.0],["2021-02-19",34.0691,35.0216,33.9921,34.7137,220000.0],["2021-02-22",34.7137,36.2243,34.6656,36.0704,331200.0],["2021-02-23",36.1762,36.6861,35.9838,36.5322,333200.0],["2021-02-24",36.6188,37.4462,36.5418,36.6669,286900.0],["2021-02-25",36.3686,37.3211,34.6656,35.1756,283500.0],["2021-02-26",35.445,36.08,35.0312,35.0312,292800.0],["2021-03-01",35.7336,36.5514,35.5027,36.4263,211100.0],["2021-03-02",36.4263,36.4648,35.724,36.1858,238100.0],["2021-03-03",36.3109,37.427,36.3109,36.5418,374100.0],["2021-03-04",36.5803,36.6476,35.3103,35.3584,412600.0],["2021-03-05",35.9837,35.9837,34.0691,35.6951,450000.0],["2021-03-08",35.5989,36.5033,35.3199,35.9837,555400.0],["2021-03-09",36.4167,36.7727,35.9356,35.9356,216000.0],["2021-03-10",36.0607,37.0902,35.9164,36.9459,227100.0],["2021-03-11",37.4462,37.4847,36.715,37.3307,219900.0],["2021-03-12",37.5232,38.2736,37.5039,38.1486,210500.0],["2021-03-15",37.8984,38.0716,37.0517,37.8022,158600.0],["2021-03-16",37.6771,37.831,37.0613,37.5039,169400.0],["2021-03-17",37.6098,37.7541,37.1383,37.5616,153700.0],["2021-03-18",37.5038,38.0631,37.2531,37.3977,188900.0],["2021-03-19",37.3109,37.3109,36.2308,36.3562,687000.0],["2021-03-22",36.3176,36.3273,35.6426,36.2405,127700.0],["2021-03-23",35.874,36.2212,35.1701,35.2761,392300.0],["2021-03-24",35.5365,36.4816,35.2183,35.2183,346200.0],["2021-03-25",35.1508,36.4141,34.9868,36.2405,217600.0],["2021-03-26",36.5394,37.3977,36.3273,37.3591,210800.0],["2021-03-29",37.4073,37.9956,36.8384,36.8866,271800.0],["2021-03-30",36.8866,37.552,36.8866,37.4266,208900.0],["2021-03-31",37.4363,37.7931,36.7516,36.9348,370300.0],["2021-04-01",37.0023,37.4363,36.848,37.4073,163700.0],["2021-04-05",37.851,38.2174,37.0988,38.1306,238400.0],["2021-04-06",38.2463,38.6803,37.9956,38.1981,277400.0],["2021-04-07",38.2271,38.3524,37.1856,37.4266,241300.0],["2021-04-08",37.4459,38.0052,37.1277,38.0052,233100.0],["2021-04-09",38.092,38.3331,37.8027,38.2174,133900.0],["2021-04-12",38.2753,38.4682,38.0245,38.1885,153900.0],["2021-04-13",38.0052,38.0535,37.2916,37.5616,212300.0],["2021-04-14",37.5616,38.391,37.3881,37.7256,97000.0],["2021-04-15",38.0342,38.121,37.6388,38.1017,94300.0],["2021-04-16",38.4778,38.5839,37.9763,38.2271,226900.0],["2021-04-19",38.2271,38.2271,37.3881,38.0535,141800.0],["2021-04-20",38.0535,38.0824,37.0216,37.2338,226000.0],["2021-04-21",38.1885,40.0593,38.0342,39.934,445600.0],["2021-04-22",40.0497,40.0497,38.8925,39.0853,456600.0],["2021-04-23",39.3553,40.3004,39.2878,40.1172,397300.0],["2021-04-26",40.4644,40.9755,39.77,39.8279,493600.0],["2021-04-27",39.934,40.4547,39.5579,39.7893,258000.0],["2021-04-28",39.6639,40.5608,39.5964,40.4644,301700.0],["2021-04-29",40.9176,40.9176,39.8375,40.2136,271500.0],["2021-04-30",39.934,40.0786,39.6736,39.9532,298400.0],["2021-05-03",40.339,40.7826,39.6929,40.1943,466900.0],["2021-05-04",40.0111,40.1751,39.2011,39.77,244700.0],["2021-05-05",40.1268,40.5319,39.7797,40.3583,232600.0],["2021-05-06",40.3583,41.3323,40.3293,41.3323,208000.0],["2021-05-07",41.3323,41.5927,40.9369,41.5348,140900.0],["2021-05-10",41.6409,41.9205,41.4384,41.5155,407600.0],["2021-05-11",40.879,41.3901,40.2618,40.9272,189600.0],["2021-05-12",40.744,41.3612,39.934,40.1558,212600.0],["2021-05-13",40.1365,41.0333,40.1365,40.8308,187000.0],["2021-05-14",41.2262,41.4094,40.8405,41.3516,132900.0],["2021-05-17",41.3226,41.4962,40.609,40.9369,198600.0],["2021-05-18",41.014,41.014,40.1943,40.2425,151800.0],["2021-05-19",39.7122,40.2908,39.095,40.2908,174000.0],["2021-05-20",40.3778,40.3778,39.6626,40.0685,236800.0],["2021-05-21",40.4357,40.571,39.7979,40.0685,246200.0],["2021-05-24",40.1555,40.4647,39.7786,40.2231,169000.0],["2021-05-25",40.3681,40.4357,39.508,39.5563,256900.0],["2021-05-26",39.7592,40.2135,39.6916,40.0782,158100.0],["2021-05-27",40.4551,40.7643,40.2231,40.6194,192600.0],["2021-05-28",40.6774,41.1896,40.5517,41.0543,219400.0],["2021-06-01",41.3249,41.5568,41.0736,41.3152,205600.0],["2021-06-02",41.4505,41.4505,40.9286,41.1799,229000.0],["2021-06-03",41.0253,41.2089,40.4454,41.1992,170700.0],["2021-06-04",41.2765,41.953,41.1896,41.7791,217200.0],["2021-06-07",42.0014,42.069,41.3249,41.6631,172500.0],["2021-06-08",41.6245,42.301,41.3249,42.1463,163900.0],["2021-06-09",42.243,42.243,41.1606,41.3345,154500.0],["2021-06-10",41.5375,41.6728,40.5034,40.5904,139900.0],["2021-06-11",40.8803,41.0156,40.4261,40.803,278600.0],["2021-06-14",40.7063,40.7063,39.6239,39.7786,204900.0],["2021-06-15",39.7882,39.7979,39.3243,39.5273,256800.0],["2021-06-16",39.4693,40.0105,39.2277,39.4983,207300.0],["2021-06-17",39.4693,39.5659,37.6427,37.9423,151800.0],["2021-06-18",37.4398,37.836,37.0049,37.3045,402700.0],["2021-06-21",37.7007,38.8894,37.7007,38.4642,182800.0],["2021-06-22",38.3676,38.7155,37.894,38.6672,132700.0],["2021-06-23",38.5319,39.0151,38.4062,38.5125,158400.0],["2021-06-24",38.7541,38.7735,38.1839,38.7251,172300.0],["2021-06-25",38.9378,39.189,38.7348,38.8798,663600.0],["2021-06-28",38.7928,38.7928,38.1936,38.5802,163000.0],["2021-06-29",38.6575,38.8894,38.4932,38.5705,87600.0],["2021-06-30",38.5609,39.0731,38.4642,38.8798,189200.0],["2021-07-01",39.2663,39.421,38.9861,39.0151,220900.0],["2021-07-02",39.3437,39.3437,38.4545,38.5995,240700.0],["2021-07-06",38.4932,38.4932,37.2078,37.7491,201300.0],["2021-07-07",37.6137,38.2806,37.6137,38.0776,128000.0],["2021-07-08",37.2948,38.0776,37.1402,37.4881,167100.0],["2021-07-09",38.126,38.6188,38.01,38.5319,146900.0],["2021-07-12",38.1453,38.6188,38.0776,38.5802,109900.0],["2021-07-13",38.5125,38.5125,37.7297,37.7684,129700.0],["2021-07-14",37.8167,38.0583,37.5848,37.7491,122200.0],["2021-07-15",37.7201,38.0583,37.4881,37.6814,91600.0],["2021-07-16",38.0196,38.0293,37.2852,37.3915,177800.0],["2021-07-19",36.7246,36.8986,36.0868,36.512,216200.0],["2021-07-20",36.7053,37.807,36.6473,37.2658,227700.0],["2021-07-21",37.4881,37.9617,37.4881,37.7297,112300.0],["2021-07-22",37.7007,37.7007,36.657,36.7343,107300.0],["2021-07-23",37.0629,37.4978,36.6666,37.2078,113400.0],["2021-07-26",37.4881,37.7297,37.2658,37.5074,81600.0],["2021-07-27",37.2272,37.5364,36.9179,37.3141,103400.0],["2021-07-28",37.5751,37.894,36.8309,37.6427,152300.0],["2021-07-29",38.7735,38.9668,37.3818,38.6478,165900.0],["2021-07-30",38.9474,39.0344,37.7877,38.2806,192900.0],["2021-08-02",38.2999,39.1407,37.4688,37.5364,161500.0],["2021-08-03",37.836,37.836,37.2658,37.5558,299800.0],["2021-08-04",37.1015,37.5557,36.8019,36.8599,116600.0],["2021-08-05",37.1305,37.2175,36.7536,36.9082,120700.0],["2021-08-06",37.3141,37.6814,37.0919,37.5461,108700.0],["2021-08-09",37.3721,37.6814,36.9179,37.4494,159800.0],["2021-08-10",37.4301,37.9423,37.1112,37.7007,126100.0],["2021-08-11",37.9423,38.7928,37.7491,38.7928,146300.0],["2021-08-12",38.9861,39.3147,38.3772,38.7348,148000.0],["2021-08-13",38.7445,38.9474,38.0486,38.2226,122500.0],["2021-08-16",38.2709,38.7928,37.9327,38.6768,126500.0],["2021-08-17",38.2999,38.4449,37.9133,38.3386,150900.0],["2021-08-18",38.2902,38.4642,37.7007,37.7587,152500.0],["2021-08-19",37.3809,37.3809,36.8869,37.3422,195500.0],["2021-08-20",37.41,38.4077,37.0709,38.369,251500.0],["2021-08-23",38.6789,38.7564,38.243,38.3012,113700.0],["2021-08-24",38.4271,38.6402,38.2334,38.6015,95700.0],["2021-08-25",38.6111,38.9502,38.6111,38.9114,145000.0],["2021-08-26",38.892,39.0761,38.1849,38.2043,147400.0],["2021-08-27",38.524,39.4926,38.4174,39.2698,215000.0],["2021-08-30",39.5507,39.7638,39.0955,39.6573,186000.0],["2021-08-31",39.5314,39.6476,38.863,39.357,181100.0],["2021-09-01",39.4636,39.512,38.7758,39.1826,114700.0],["2021-09-02",40.0641,40.0738,39.357,39.8316,253600.0],["2021-09-03",39.8317,40.161,39.5411,39.8026,169200.0],["2021-09-07",39.5798,39.7251,38.6789,38.7274,110200.0],["2021-09-08",38.5143,38.6499,38.0493,38.6305,141100.0],["2021-09-09",38.6692,38.8242,38.059,38.059,162400.0],["2021-09-10",38.398,38.4465,37.7103,37.7975,148900.0],["2021-09-13",38.1074,38.1074,37.4972,37.9912,137700.0],["2021-09-14",38.2624,38.2624,37.2259,37.2841,165700.0],["2021-09-15",37.255,37.7006,37.1097,37.6425,121300.0],["2021-09-16",37.8071,37.8459,36.916,37.594,163500.0],["2021-09-17",38.3883,38.3883,37.2163,38.0977,825200.0],["2021-09-20",37.0516,37.3422,36.6351,37.1291,270000.0],["2021-09-21",37.5359,37.6231,36.9741,37.2453,405600.0],["2021-09-22",37.5069,38.4465,37.1775,37.9427,249400.0],["2021-09-23",38.1752,38.8533,38.0784,38.5724,129600.0],["2021-09-24",38.4368,38.7177,38.2624,38.3787,126700.0],["2021-09-27",38.1268,38.9598,37.9137,38.5918,169600.0],["2021-09-28",38.4562,38.5724,37.875,37.9331,210300.0],["2021-09-29",37.9234,38.4464,37.8168,38.1752,111900.0],["2021-09-30",38.4271,38.6499,37.41,37.41,176600.0],["2021-10-01",37.6328,38.4465,37.2744,38.2043,254600.0],["2021-10-04",38.1462,39.3183,38.1462,39.1148,298800.0],["2021-10-05",39.202,39.6379,38.4368,39.357,183100.0],["2021-10-06",39.0083,39.1245,38.059,38.8436,144100.0],["2021-10-07",39.1148,40.0254,39.1148,39.6186,145900.0],["2021-10-08",39.6767,39.6767,39.1439,39.4926,118100.0],["2021-10-11",39.4926,40.0254,39.4345,39.5701,97900.0],["2021-10-12",39.7832,39.977,39.4539,39.8898,103900.0],["2021-10-13",39.8413,40.0835,39.1827,39.3861,144700.0],["2021-10-14",39.7929,40.2676,39.5798,40.1997,97700.0],["2021-10-15",40.6841,40.6841,40.0544,40.0641,208100.0],["2021-10-18",39.851,40.2869,39.4732,39.6379,179100.0],["2021-10-19",39.9576,39.9576,39.6282,39.6864,62800.0],["2021-10-20",39.8123,40.345,39.6379,40.316,103900.0],["2021-10-21",40.3063,40.8972,40.2482,40.6357,132500.0],["2021-10-22",40.626,41.1006,40.5388,40.7906,102500.0],["2021-10-25",40.8197,41.3719,40.6841,41.2847,101100.0],["2021-10-26",41.4784,41.6624,40.9456,41.0134,172200.0],["2021-10-27",41.0037,41.2459,40.4129,40.4129,155900.0],["2021-10-28",40.5485,41.5462,40.5097,41.3428,110700.0],["2021-10-29",41.2943,41.8852,41.2943,41.4687,195600.0],["2021-11-01",41.6043,42.6699,41.304,42.6214,194800.0],["2021-11-02",42.6699,42.6699,41.953,42.0596,148700.0],["2021-11-03",42.0499,42.573,41.459,42.3018,233000.0],["2021-11-04",42.5633,43.4932,42.1468,43.4739,252100.0],["2021-11-05",44.0163,45.324,43.9776,44.8494,201300.0],["2021-11-08",45.4499,45.9052,44.4328,44.5588,295000.0],["2021-11-09",43.5998,46.9901,43.2026,45.8374,365600.0],["2021-11-10",45.7599,46.1377,44.83,45.7212,202600.0],["2021-11-11",45.789,46.6027,45.2175,46.4767,241500.0],["2021-11-12",46.6027,46.9611,46.3121,46.5639,144100.0],["2021-11-15",47.1354,47.3485,46.1958,46.467,226700.0],["2021-11-16",46.4283,46.622,46.1086,46.3024,246800.0],["2021-11-17",46.128,46.2927,45.3628,45.7212,419000.0],["2021-11-18",45.6144,45.6726,44.4401,44.6827,360600.0],["2021-11-19",44.3916,44.8574,43.9742,44.081,359700.0],["2021-11-22",44.4789,45.7697,44.1974,45.1291,305700.0],["2021-11-23",45.1874,45.6823,44.7603,44.9739,222000.0],["2021-11-24",44.8768,45.0418,44.3139,44.4304,158600.0],["2021-11-26",43.256,43.6443,42.0041,42.9067,136600.0],["2021-11-29",43.5278,43.6248,42.1108,42.2176,293000.0],["2021-11-30",41.9361,42.2661,41.0044,41.1791,327800.0],["2021-12-01",42.3146,42.732,41.7226,41.7517,432400.0],["2021-12-02",42.0623,43.3046,41.907,42.9552,222500.0],["2021-12-03",43.2269,43.4113,42.3632,42.6931,253000.0],["2021-12-06",43.0716,44.081,43.0716,43.5763,257600.0],["2021-12-07",43.9063,43.9257,43.0814,43.3046,323200.0],["2021-12-08",43.4307,43.5957,42.9649,43.3337,259900.0],["2021-12-09",43.0425,43.3434,42.5185,42.5476,244600.0],["2021-12-10",42.7708,42.9746,42.4408,42.8096,232400.0],["2021-12-13",42.6543,42.9261,42.0041,42.1691,208200.0],["2021-12-14",42.1302,42.5281,41.3829,41.5091,365200.0],["2021-12-15",41.7906,42.3438,41.15,42.3438,451400.0],["2021-12-16",42.4699,42.5961,41.2082,41.3538,361800.0],["2021-12-17",41.2179,41.48,40.1601,40.7618,1332600.0],["2021-12-20",40.1795,40.5386,38.7334,39.2381,351500.0],["2021-12-21",39.4613,40.4998,39.4128,40.4512,282900.0],["2021-12-22",40.3542,41.053,39.9757,41.0336,323900.0],["2021-12-23",41.412,41.6062,41.0627,41.1209,254600.0],["2021-12-27",41.1791,41.6644,40.5095,41.645,298800.0],["2021-12-28",41.6159,42.0138,41.5091,41.6935,194700.0],["2021-12-29",41.7129,42.0623,41.4897,42.0138,214400.0],["2021-12-30",42.1108,42.1496,41.5479,41.6062,149300.0],["2021-12-31",41.5673,42.1982,41.4606,42.0623,190300.0],["2022-01-03",42.1496,42.664,41.5867,41.9264,154600.0],["2022-01-04",42.0235,43.0134,42.0235,42.664,183600.0],["2022-01-05",42.7126,42.9067,41.8488,41.8779,130800.0],["2022-01-06",41.8779,42.1205,41.5382,41.7517,223200.0],["2022-01-07",41.4994,41.7809,40.6648,40.6648,200300.0],["2022-01-10",40.7036,40.7036,39.8592,40.4318,188000.0],["2022-01-11",40.4318,40.82,39.7525,40.7036,217700.0],["2022-01-12",40.888,41.0821,40.2377,40.393,155200.0],["2022-01-13",40.5095,41.0821,40.4707,40.6162,85600.0],["2022-01-14",40.1698,40.7521,40.1116,40.6065,107600.0],["2022-01-18",40.2571,40.5192,39.4516,39.9854,227900.0],["2022-01-19",39.9757,40.1407,38.8014,38.8111,166800.0],["2022-01-20",38.9858,39.4225,38.0735,38.1899,212800.0],["2022-01-21",38.122,39.4613,37.8502,38.2482,273400.0],["2022-01-24",37.6658,38.8402,37.2679,38.6364,311900.0],["2022-01-25",38.0638,38.5102,36.9283,37.8697,430800.0],["2022-01-26",38.4423,38.7722,36.7633,37.2971,339300.0],["2022-01-27",37.6076,37.9764,36.4818,36.8991,191600.0],["2022-01-28",36.7827,37.0641,35.9966,37.0253,125400.0],["2022-01-31",36.773,37.8697,36.773,37.8697,360000.0],["2022-02-01",37.8697,38.3646,37.1321,37.8017,212300.0],["2022-02-02",37.8114,38.2579,36.9865,37.0544,191000.0],["2022-02-03",36.7827,37.1029,36.2586,36.3654,174400.0],["2022-02-04",36.1324,36.5692,35.4628,35.6666,492600.0],["2022-02-07",35.5501,36.0354,35.4143,35.5016,215900.0],["2022-02-08",35.851,36.3556,35.8024,36.1518,279900.0],["2022-02-09",36.5692,37.0447,36.3654,36.5109,182200.0],["2022-02-10",35.948,36.7244,35.6472,35.8316,172800.0],["2022-02-11",36.1615,36.2295,35.4045,35.9771,249200.0],["2022-02-14",36.1324,36.5692,35.686,35.8704,324000.0],["2022-02-15",36.3362,37.0641,36.2489,36.9186,207100.0],["2022-02-16",36.6177,37.0544,36.3848,36.773,139700.0],["2022-02-17",36.443,36.5692,36.0645,36.2004,241700.0],["2022-02-18",35.9966,36.5498,35.8801,36.3071,384200.0],["2022-02-22",36.3362,36.5206,35.4822,35.5598,187800.0],["2022-02-23",35.7636,35.9869,35.1037,35.2493,273000.0],["2022-02-24",34.6767,34.8999,33.9876,34.8222,267700.0],["2022-02-25",34.9484,35.5113,34.6864,35.0552,445000.0],["2022-02-28",34.6475,35.2784,34.5117,35.0454,571200.0],["2022-03-01",35.7636,35.8219,32.3183,32.658,718500.0],["2022-03-02",32.5609,33.9973,32.5027,33.58,493500.0],["2022-03-03",33.58,33.9585,32.2504,33.9002,560500.0],["2022-03-04",33.4344,33.9293,33.1723,33.8032,478700.0],["2022-03-07",33.8905,34.0652,32.6483,32.7259,658400.0],["2022-03-08",32.9103,34.3273,32.8327,33.7547,353400.0],["2022-03-09",34.4049,34.5699,33.6479,33.7838,348700.0],["2022-03-10",33.2597,33.7547,33.0074,33.1626,337600.0],["2022-03-11",33.5023,33.6285,32.5997,32.6386,169500.0],["2022-03-14",32.8327,32.8327,32.1921,32.3959,236200.0],["2022-03-15",32.5415,32.7259,32.0757,32.7162,357600.0],["2022-03-16",32.9491,33.6091,32.755,33.4247,250800.0],["2022-03-17",33.0938,33.4831,32.8603,32.9187,660400.0],["2022-03-18",32.8214,33.6388,32.2667,33.6193,618200.0],["2022-03-21",33.3566,34.0377,33.1425,33.2982,170600.0],["2022-03-22",33.5123,33.882,33.0063,33.4831,444000.0],["2022-03-23",33.1717,33.2495,32.763,33.2301,458900.0],["2022-03-24",33.3663,33.3663,32.6657,33.2787,280900.0],["2022-03-25",33.4247,33.7263,33.1425,33.6193,357500.0],["2022-03-28",33.5025,33.5998,32.9187,33.1133,366500.0],["2022-03-29",33.4539,33.9988,33.4539,33.8139,333900.0],["2022-03-30",33.7847,33.8431,33.2009,33.2593,212200.0],["2022-03-31",33.1328,33.2787,32.7922,32.8408,346800.0],["2022-04-01",32.8603,33.0938,32.4905,33.0355,660400.0],["2022-04-04",33.0744,33.0938,32.6073,32.9673,189200.0],["2022-04-05",32.9382,33.1328,32.2375,32.364,303300.0],["2022-04-06",32.0429,32.2765,31.8775,31.9943,317500.0],["2022-04-07",31.8775,31.9846,31.5467,31.8581,342400.0],["2022-04-08",31.8094,32.004,31.1672,31.2158,271600.0],["2022-04-11",31.1574,31.7705,31.1574,31.4396,341000.0],["2022-04-12",31.6634,32.2667,31.4299,31.7024,482500.0],["2022-04-13",31.7802,32.4905,31.6148,32.4808,381200.0],["2022-04-14",32.5976,32.8895,32.2278,32.4224,544800.0],["2022-04-18",32.3154,32.8214,32.1305,32.4419,462900.0],["2022-04-19",32.5684,33.4539,32.5587,33.2106,233800.0],["2022-04-20",33.5415,33.9793,33.415,33.415,197700.0],["2022-04-21",33.7361,34.2712,33.4733,34.2421,400300.0],["2022-04-22",34.2031,34.2031,33.6874,34.0766,689600.0],["2022-04-25",33.8334,33.8334,32.9284,33.7653,471400.0],["2022-04-26",33.3663,33.6679,32.8798,33.123,445800.0],["2022-04-27",33.0938,33.7361,32.8603,33.4733,399800.0],["2022-04-28",33.7069,34.3977,32.9576,34.0864,370200.0],["2022-04-29",34.0864,34.5145,32.9868,33.1133,647400.0],["2022-05-02",32.9673,34.2421,32.8019,33.5123,534600.0],["2022-05-03",33.6582,33.9112,33.2787,33.6971,338300.0],["2022-05-04",33.8528,34.8551,33.6485,34.8356,327800.0],["2022-05-05",34.3102,34.6994,32.8214,33.1912,299600.0],["2022-05-06",33.2106,33.3955,32.5684,32.909,220200.0],["2022-05-09",32.5489,33.376,32.364,32.8895,367300.0],["2022-05-10",33.2301,33.2301,31.5369,31.8191,292200.0],["2022-05-11",31.9456,32.5878,31.6926,31.751,195400.0],["2022-05-12",31.751,31.897,31.0018,31.6926,317700.0],["2022-05-13",32.0332,32.2667,31.391,31.8289,223400.0],["2022-05-16",31.6634,32.004,31.0699,31.7121,192400.0],["2022-05-17",32.1792,33.3371,32.1402,33.2495,240000.0],["2022-05-18",32.7338,33.1522,32.0624,32.2084,288700.0],["2022-05-19",32.0522,32.9792,31.7595,32.6865,333800.0],["2022-05-20",32.8621,32.9206,31.8766,32.6865,324700.0],["2022-05-23",33.2036,33.2914,32.1791,32.2864,289800.0],["2022-05-24",32.2181,32.9401,31.6327,32.8133,185200.0],["2022-05-25",32.6084,33.467,32.6084,33.3792,160700.0],["2022-05-26",33.6914,34.2769,33.6914,33.8963,153100.0],["2022-05-27",34.0817,34.6964,34.0817,34.5793,116500.0],["2022-05-31",34.1012,34.4525,33.7402,34.2476,206000.0],["2022-06-01",34.5013,34.9501,33.9354,34.7062,228400.0],["2022-06-02",34.755,35.6819,34.4427,35.6136,186400.0],["2022-06-03",35.3404,35.516,34.8721,35.3306,162100.0],["2022-06-06",35.2331,35.4477,34.9306,35.2331,225700.0],["2022-06-07",34.9501,35.799,34.6086,35.7209,189100.0],["2022-06-08",35.4575,35.5746,34.9696,35.3697,198700.0],["2022-06-09",35.3014,35.7795,35.1355,35.4282,318900.0],["2022-06-10",35.1257,35.477,34.8038,34.9501,523600.0],["2022-06-13",33.9646,34.2574,33.5744,34.1891,480000.0],["2022-06-14",34.1208,34.6476,33.6231,34.5013,464800.0],["2022-06-15",35.1745,35.4868,34.4915,35.1745,498800.0],["2022-06-16",34.8135,34.9306,32.9304,33.7597,863000.0],["2022-06-17",33.9646,34.4135,33.1158,33.1158,635700.0],["2022-06-21",33.5451,34.2378,32.8621,34.0525,258100.0],["2022-06-22",33.7305,34.0525,33.5158,33.7793,304500.0],["2022-06-23",33.7207,34.2378,33.0475,33.6134,409700.0],["2022-06-24",33.9842,35.1062,33.9842,35.0965,767400.0],["2022-06-27",35.3892,35.4575,34.9208,35.0184,336900.0],["2022-06-28",35.0184,35.2819,34.2086,34.2671,225000.0],["2022-06-29",34.3549,34.3549,33.711,33.9256,142400.0],["2022-06-30",33.5939,34.7355,33.1646,34.7355,398300.0],["2022-07-01",34.4915,35.3892,33.9646,34.6086,213300.0],["2022-07-05",33.9061,34.2183,33.3402,34.1793,349800.0],["2022-07-06",34.1793,34.6476,33.6622,33.8183,268600.0],["2022-07-07",34.2281,35.1062,34.2281,35.0379,149800.0],["2022-07-08",34.8916,35.0379,34.5208,34.7842,134000.0],["2022-07-11",34.6281,34.8916,34.433,34.5306,115300.0],["2022-07-12",34.4623,35.1257,34.4427,34.5891,97600.0],["2022-07-13",34.1793,34.5208,34.0525,34.433,158400.0],["2022-07-14",33.9158,34.433,33.6427,34.4232,132100.0],["2022-07-15",35.1355,35.2136,34.3842,35.0477,264900.0],["2022-07-18",35.2233,35.3794,34.4135,34.5696,185200.0],["2022-07-19",35.077,36.1893,35.077,36.0527,217100.0],["2022-07-20",36.1112,36.3747,35.8087,36.3064,226900.0],["2022-07-21",36.0332,36.9503,35.7697,36.9503,234200.0],["2022-07-22",36.843,36.9406,36.1405,36.56,168600.0],["2022-07-25",36.5015,36.882,36.2381,36.7845,138100.0],["2022-07-26",36.4722,37.0381,36.4722,36.8918,130400.0],["2022-07-27",37.3406,38.1017,36.4917,37.6626,268700.0],["2022-07-28",37.9065,39.7897,37.8285,39.6043,305500.0],["2022-07-29",39.5848,40.8532,39.3994,40.5117,273500.0],["2022-08-01",39.9653,40.9215,39.8677,40.7361,232100.0],["2022-08-02",40.541,40.658,40.1116,40.2287,173800.0],["2022-08-03",40.4239,40.941,39.9653,40.863,135200.0],["2022-08-04",40.8629,41.1166,40.5312,40.6678,153200.0],["2022-08-05",40.0726,40.4824,39.9653,40.3848,142000.0],["2022-08-08",40.4044,40.5215,39.9653,40.4434,201200.0],["2022-08-09",40.4434,40.5019,39.6531,39.9751,169800.0],["2022-08-10",40.7849,40.7849,40.3263,40.4044,201600.0],["2022-08-11",40.8825,41.263,40.5995,40.941,202900.0],["2022-08-12",41.1264,41.6045,40.9313,41.585,128600.0],["2022-08-15",41.341,42.024,41.2142,41.8484,139900.0],["2022-08-16",41.7118,42.3558,41.4972,41.9655,302600.0],["2022-08-17",41.5264,41.7021,40.9703,41.4289,145800.0],["2022-08-18",41.292,41.908,40.8715,41.732,115000.0],["2022-08-19",41.6831,41.6831,41.2724,41.4973,181200.0],["2022-08-22",41.4093,41.468,40.5391,40.8324,165300.0],["2022-08-23",40.7053,40.9595,40.3728,40.6173,130700.0],["2022-08-24",40.7151,41.0475,40.5782,40.9791,108800.0],["2022-08-25",41.1942,41.6929,41.0182,41.6635,151000.0],["2022-08-26",41.4386,41.644,40.0013,40.0404,236600.0],["2022-08-29",39.6786,39.9231,39.2875,39.7471,120200.0],["2022-08-30",39.8448,40.1871,39.1408,39.6591,138600.0],["2022-08-31",39.9035,39.9035,38.9453,38.9844,132300.0],["2022-09-01",38.7302,38.8475,38.0555,38.5053,214300.0],["2022-09-02",38.8573,39.3755,38.4173,38.6422,305300.0],["2022-09-06",38.4173,38.6911,37.2928,37.6937,176700.0],["2022-09-07",37.899,38.8182,37.8502,38.6715,189300.0],["2022-09-08",38.1728,38.3879,37.7133,38.3879,131900.0],["2022-09-09",38.8279,39.7764,38.6911,39.7373,206800.0],["2022-09-12",39.9622,40.0111,39.3266,39.9817,160800.0],["2022-09-13",39.1604,39.5026,38.163,38.3488,170700.0],["2022-09-14",38.388,38.388,37.7915,38.2804,137100.0],["2022-09-15",38.2608,38.6128,37.8208,38.0751,97500.0],["2022-09-16",37.5959,37.899,36.9702,37.899,391000.0],["2022-09-19",37.5177,39.2973,37.5177,39.1506,250000.0],["2022-09-20",38.7986,38.8866,38.1924,38.6715,216400.0],["2022-09-21",39.0137,39.7471,38.5346,38.5835,207800.0],["2022-09-22",38.2902,38.4955,37.6057,37.9675,207500.0],["2022-09-23",37.6057,37.7231,37.1559,37.6546,195200.0],["2022-09-26",37.3515,38.2119,37.1364,37.2146,234600.0],["2022-09-27",37.459,37.7035,36.5595,36.755,258700.0],["2022-09-28",36.9701,37.8013,36.6475,37.3613,531000.0],["2022-09-29",36.9506,37.1462,36.3053,37.107,177400.0],["2022-09-30",37.1364,37.5959,36.4813,36.491,452200.0],["2022-10-03",37.0386,38.1533,36.6768,37.987,154300.0],["2022-10-04",38.7008,39.1213,38.7008,39.1213,255400.0],["2022-10-05",38.5346,39.3071,38.5346,39.0626,168200.0],["2022-10-06",38.9355,39.2288,38.6715,38.9942,143600.0],["2022-10-07",39.6884,40.2457,38.9648,40.236,315900.0],["2022-10-10",40.5,41.0378,40.1186,40.7444,244600.0],["2022-10-11",40.4902,41.4386,40.3142,41.2724,423400.0],["2022-10-12",41.4093,42.0155,40.8324,41.8787,223300.0],["2022-10-13",40.9986,42.5729,40.6564,42.0155,504700.0],["2022-10-14",42.2893,42.2893,40.8031,41.2529,210200.0],["2022-10-17",41.8786,42.4751,41.7711,42.4555,292500.0],["2022-10-18",43.0227,43.6289,42.3578,42.8858,210800.0],["2022-10-19",42.348,43.1889,42.348,43.1889,185700.0],["2022-10-20",43.2378,43.4333,42.3089,42.4946,206400.0],["2022-10-21",42.6218,44.2742,42.5435,44.0396,267900.0],["2022-10-24",44.0396,44.6458,43.8538,43.932,378700.0],["2022-10-25",43.8831,44.3427,43.4724,44.0004,362400.0],["2022-10-26",44.4209,44.8707,43.6191,44.0689,241200.0],["2022-10-27",44.3133,44.9685,44.0493,44.1765,290700.0],["2022-10-28",44.2156,46.1711,44.1569,46.1516,429500.0],["2022-10-31",46.0147,46.3765,45.6138,45.6138,314000.0],["2022-11-01",46.1222,46.8849,45.8289,46.8654,302300.0],["2022-11-02",46.6894,46.9143,45.2911,45.3009,352200.0],["2022-11-03",43.8929,45.8485,43.0227,43.9613,320600.0],["2022-11-04",44.724,45.3205,44.284,45.252,305000.0],["2022-11-07",45.6725,46.2982,45.3205,46.2494,237500.0],["2022-11-08",46.2982,46.9729,45.3987,46.5231,280500.0],["2022-11-09",45.9756,46.66,45.7311,46.1125,173000.0],["2022-11-10",47.452,48.0778,47.3054,47.9507,251000.0],["2022-11-11",47.8236,48.2832,47.012,47.5303,236200.0],["2022-11-14",47.5303,48.4494,47.0707,47.4423,283000.0],["2022-11-15",47.8334,48.9089,47.716,48.596,256200.0],["2022-11-16",48.2734,48.6254,47.9605,48.2049,197500.0],["2022-11-17",47.7739,48.3519,47.6368,48.3323,226400.0],["2022-11-18",48.9004,49.5274,48.8612,49.1159,208300.0],["2022-11-21",47.8131,49.0866,47.6466,48.2049,230400.0],["2022-11-22",48.2441,48.2931,47.2058,47.9992,400400.0],["2022-11-23",48.1853,48.8808,48.009,48.2833,242400.0],["2022-11-25",48.0874,48.4988,47.9209,48.3029,108400.0],["2022-11-28",48.1755,48.2833,46.5103,46.618,278700.0],["2022-11-29",46.7062,46.8727,46.3633,46.4417,156600.0],["2022-11-30",46.3731,47.5976,46.0009,47.5976,456400.0],["2022-12-01",47.6172,48.0874,47.4507,47.9503,204700.0],["2022-12-02",47.4702,48.6164,47.3135,48.4008,252100.0],["2022-12-05",47.8327,48.1364,46.1478,46.3535,285900.0],["2022-12-06",46.5103,46.7748,45.6874,45.8246,291500.0],["2022-12-07",45.8344,46.3535,45.4915,45.6776,266400.0],["2022-12-08",45.9225,46.5592,45.756,45.9715,205200.0],["2022-12-09",45.8148,46.138,44.6785,44.747,279100.0],["2022-12-12",45.1193,45.7266,44.7274,45.707,351800.0],["2022-12-13",46.8727,47.147,44.8548,44.9429,568600.0],["2022-12-14",45.276,45.8441,44.4434,44.5805,752000.0],["2022-12-15",44.1985,44.4238,43.6009,44.0711,625800.0],["2022-12-16",43.5519,43.7087,42.5528,43.0915,1243000.0],["2022-12-19",43.1895,44.2572,43.1895,44.1103,546300.0],["2022-12-20",44.1789,44.7764,44.0613,44.5903,554800.0],["2022-12-21",44.7666,45.2172,44.5609,44.9919,227400.0],["2022-12-22",44.6491,44.9429,44.0711,44.8744,214000.0],["2022-12-23",45.0899,45.3152,44.9331,45.1976,110900.0],["2022-12-27",45.0997,45.3054,44.894,45.2074,126900.0],["2022-12-28",45.2858,45.4719,44.7862,44.7862,149600.0],["2022-12-29",45.1878,46.0303,45.0899,45.7756,175800.0],["2022-12-30",45.658,45.7952,45.1095,45.5209,152700.0],["2023-01-03",45.8735,45.9911,44.9234,45.5503,250500.0],["2023-01-04",45.8442,46.7846,45.6091,46.1772,322000.0],["2023-01-05",45.9911,46.4809,45.5307,46.187,199200.0],["2023-01-06",46.8531,48.4009,46.8531,48.2441,303300.0],["2023-01-09",48.44,48.44,47.5682,47.7543,219000.0],["2023-01-10",47.6956,48.969,47.4017,48.9004,300000.0],["2023-01-11",48.7829,49.0474,48.1951,48.9886,322000.0],["2023-01-12",49.0376,50.2327,48.6457,49.547,306200.0],["2023-01-13",49.4392,50.0857,49.0768,49.8702,164000.0],["2023-01-17",49.7331,50.1641,48.5674,48.5772,204800.0],["2023-01-18",48.5674,49.2629,47.96,47.9698,236600.0],["2023-01-19",47.9698,48.8417,47.6662,48.538,325400.0],["2023-01-20",48.6947,49.8604,48.0482,49.831,361000.0],["2023-01-23",49.7919,50.8008,49.1747,50.458,253500.0],["2023-01-24",50.5069,51.4669,50.2131,51.0947,247100.0],["2023-01-25",50.6931,50.9869,50.1347,50.5265,260500.0],["2023-01-26",50.7322,51.849,50.4775,51.6824,329000.0],["2023-01-27",51.4277,52.5934,51.2906,52.3681,206700.0],["2023-01-30",51.8392,52.9069,51.1633,51.1828,170700.0],["2023-01-31",51.3298,52.1624,51.2514,52.1624,314700.0],["2023-02-01",51.849,53.1812,51.6824,52.5151,351200.0],["2023-02-02",52.5543,53.6612,52.2996,53.6612,229200.0],["2023-02-03",53.3771,54.2489,53.3477,53.671,356600.0],["2023-02-06",53.2987,53.6024,53.0049,53.2595,219400.0],["2023-02-07",52.9559,53.4359,52.1624,53.4359,258400.0],["2023-02-08",53.0342,53.2497,51.8392,52.3485,248200.0],["2023-02-09",52.8187,52.8775,51.4767,51.4865,258000.0],["2023-02-10",51.3298,51.4767,50.8106,51.3102,618400.0],["2023-02-13",51.4571,52.1036,51.3298,52.0253,262600.0],["2023-02-14",51.8685,51.9665,50.8694,51.7118,190800.0],["2023-02-15",51.3592,52.3975,51.222,52.182,223400.0],["2023-02-16",51.3592,52.8775,51.0555,52.2016,251300.0],["2023-02-17",52.5053,52.8187,51.8,52.3192,408900.0],["2023-02-21",51.7608,52.0351,51.2024,51.2024,259100.0],["2023-02-22",51.4081,52.2212,51.222,51.7804,329400.0],["2023-02-23",51.0555,51.9371,50.8596,51.4375,314400.0],["2023-02-24",50.8008,52.0938,50.5853,52.0938,339600.0],["2023-02-27",52.4857,52.9167,51.4767,51.7118,315900.0],["2023-02-28",51.6922,52.1428,51.5159,51.6922,468700.0],["2023-03-01",52.7893,56.9623,51.4179,56.7468,932200.0],["2023-03-02",56.8154,56.8154,53.24,55.2481,537700.0],["2023-03-03",55.4342,55.5909,54.6799,55.1501,468700.0],["2023-03-06",54.9836,55.3265,53.622,54.102,407500.0],["2023-03-07",54.5134,55.5028,54.102,55.0816,460800.0],["2023-03-08",55.1991,55.7673,54.004,54.1901,294900.0],["2023-03-09",54.1705,54.7583,53.5926,53.6318,342800.0],["2023-03-10",53.6122,53.6122,51.4179,52.1232,427000.0],["2023-03-13",51.1436,52.0351,50.5951,51.1045,418000.0],["2023-03-14",52.3485,52.8775,50.8596,51.702,536100.0],["2023-03-15",50.5461,50.9086,49.547,49.9584,769800.0],["2023-03-16",49.3303,51.2831,49.2715,50.5766,647900.0],["2023-03-17",50.0467,50.3116,49.1144,49.5953,1183100.0],["2023-03-20",50.2135,50.9986,49.9682,50.6845,652700.0],["2023-03-21",51.6266,52.1074,51.0574,51.5873,590600.0],["2023-03-22",51.2635,51.921,49.8897,49.9878,436700.0],["2023-03-23",49.9584,50.9593,49.35,49.8602,402200.0],["2023-03-24",49.3794,50.3901,48.5747,50.3607,346000.0],["2023-03-27",50.8612,51.1556,50.3215,51.0084,200300.0],["2023-03-28",50.9102,52.1369,50.8612,52.0289,275700.0],["2023-03-29",52.5687,53.0986,51.9308,52.2448,310600.0],["2023-03-30",52.5098,52.7649,52.0289,52.3233,300600.0],["2023-03-31",52.6864,53.3046,52.6177,53.1967,323100.0],["2023-04-03",53.1084,53.7462,52.5785,53.3733,276700.0],["2023-04-04",53.6088,53.7266,51.3715,51.6266,372900.0],["2023-04-05",51.1458,51.4401,49.2322,49.9486,323700.0],["2023-04-06",49.9486,49.9486,49.242,49.5855,230500.0],["2023-04-10",49.4972,50.4588,49.35,50.2233,503800.0],["2023-04-11",50.4196,50.9986,50.1743,50.2135,180400.0],["2023-04-12",50.4392,50.9495,50.2233,50.5079,211400.0],["2023-04-13",50.7631,50.7631,49.7817,50.5079,194900.0],["2023-04-14",50.3607,50.7434,49.8701,50.3901,159400.0],["2023-04-17",50.4196,50.9495,50.4196,50.7729,129800.0],["2023-04-18",50.8514,51.2537,50.449,50.9004,149600.0],["2023-04-19",50.8121,50.8416,49.7719,49.8602,241100.0],["2023-04-20",49.5658,50.6355,49.5168,50.3116,185800.0],["2023-04-21",50.2724,50.4098,49.7229,50.1939,185100.0],["2023-04-24",49.978,50.9004,49.978,50.0761,132000.0],["2023-04-25",49.7719,50.4588,49.6149,50.086,235800.0],["2023-04-26",49.5364,49.8504,48.8887,48.9574,188600.0],["2023-04-27",48.9967,50.135,48.9084,50.135,200300.0],["2023-04-28",49.8504,50.6257,49.8504,50.4196,230700.0],["2023-05-01",50.1252,51.6757,50.1252,50.871,244400.0],["2023-05-02",51.0869,52.814,50.3803,52.3626,545600.0],["2023-05-03",52.9317,53.913,52.4607,52.5883,522800.0],["2023-05-04",52.0878,52.0878,49.7621,50.8416,395200.0],["2023-05-05",51.45,51.9406,51.0182,51.7542,270300.0],["2023-05-08",51.8719,52.0093,51.0771,51.9897,141400.0],["2023-05-09",51.4892,52.078,51.2733,51.5481,231900.0],["2023-05-10",52.1271,52.1565,50.4883,50.9102,195800.0],["2023-05-11",50.3509,51.0182,50.3509,51.0084,211900.0],["2023-05-12",51.028,51.7247,50.9299,51.3616,187200.0],["2023-05-15",51.499,52.2939,51.3616,52.078,158200.0],["2023-05-16",51.9504,51.9701,51.3126,51.4107,146500.0],["2023-05-17",51.7738,52.7453,51.6659,52.4215,235200.0],["2023-05-18",52.1855,53.6406,51.8807,53.4734,201200.0],["2023-05-19",54.1223,54.4172,53.3456,53.6799,263700.0],["2023-05-22",53.5914,54.2599,53.2375,53.7585,233900.0],["2023-05-23",53.4046,53.4046,52.3723,52.6181,317900.0],["2023-05-24",52.5788,52.5788,51.6841,51.9004,269100.0],["2023-05-25",51.7431,52.5198,51.5071,52.4706,247100.0],["2023-05-26",52.5984,53.4046,52.4411,53.267,170600.0],["2023-05-30",53.3063,53.6307,52.2248,52.274,209500.0],["2023-05-31",52.1953,52.6181,51.517,52.097,479000.0],["2023-06-01",52.3821,53.788,52.1069,53.788,445100.0],["2023-06-02",54.5451,57.3765,54.5451,57.1406,478100.0],["2023-06-05",56.9046,56.9046,54.9285,55.9608,505600.0],["2023-06-06",55.8526,57.3863,55.4102,56.767,296800.0],["2023-06-07",57.288,59.4313,56.8358,59.2052,330200.0],["2023-06-08",59.0774,59.8639,58.8119,59.7066,285400.0],["2023-06-09",59.3723,59.4805,58.6251,59.1069,352700.0],["2023-06-12",59.0872,60.3653,58.7628,60.2178,278300.0],["2023-06-13",60.1883,61.1027,60.0998,60.9454,408200.0],["2023-06-14",61.0928,61.2698,60.326,60.6799,496600.0],["2023-06-15",60.4833,61.1715,60.2768,61.0928,321600.0],["2023-06-16",61.5746,61.5942,59.9622,61.1813,943600.0],["2023-06-20",60.6701,61.5352,60.5226,61.0142,244800.0],["2023-06-21",60.5619,62.2529,60.4538,61.9383,270000.0],["2023-06-22",61.8105,61.8105,60.8962,61.5451,299600.0],["2023-06-23",60.7094,61.26,60.0114,60.9454,606600.0],["2023-06-26",60.9454,61.84,60.7586,61.0633,169200.0],["2023-06-27",61.1027,62.1448,61.1027,61.958,154600.0],["2023-06-28",62.0465,62.3709,61.9285,61.9875,303900.0],["2023-06-29",61.9285,63.0296,61.9285,62.8232,361000.0],["2023-06-30",63.3344,63.6195,62.951,62.951,392700.0],["2023-07-03",62.5675,63.4917,62.5675,63.3836,115300.0],["2023-07-05",62.9215,62.9215,62.0563,62.0858,228500.0],["2023-07-06",61.6237,61.8105,60.9257,61.5942,198200.0],["2023-07-07",61.8302,62.656,61.5746,61.6925,316600.0],["2023-07-10",61.6237,62.5774,61.2993,62.4791,185900.0],["2023-07-11",62.6659,63.6195,62.2038,62.7543,225100.0],["2023-07-12",63.7866,64.2291,62.7642,62.774,292100.0],["2023-07-13",62.8133,63.4229,62.5086,62.8133,300700.0],["2023-07-14",63.0198,63.0198,62.0563,62.6659,313200.0],["2023-07-17",62.4496,62.7248,61.899,62.4102,329300.0],["2023-07-18",62.1448,62.7347,61.6532,62.5282,407300.0],["2023-07-19",62.4004,62.8723,60.9552,61.319,329500.0],["2023-07-20",61.9875,63.4131,61.3583,62.5184,362000.0],["2023-07-21",62.6364,63.1574,61.9187,61.9678,325600.0],["2023-07-24",62.0858,62.6855,61.5058,61.5844,128500.0],["2023-07-25",61.1616,61.7024,61.083,61.2305,185500.0],["2023-07-26",61.0142,61.3484,60.7291,60.9159,234100.0],["2023-07-27",62.8232,63.767,60.4734,60.6996,289100.0],["2023-07-28",61.1125,61.4762,60.2768,60.3653,209100.0],["2023-07-31",59.7951,60.09,58.576,60.0605,445200.0],["2023-08-01",60.2866,60.8864,59.8246,60.847,260100.0],["2023-08-02",60.5423,60.7782,59.913,59.9622,215500.0],["2023-08-03",59.6574,59.7754,58.7333,59.451,222700.0],["2023-08-04",59.333,59.6771,58.7038,59.2052,221600.0],["2023-08-07",59.2543,59.8246,58.8611,59.6279,227200.0],["2023-08-08",59.1658,59.1855,58.0647,58.8611,155800.0],["2023-08-09",58.9692,59.2052,58.6153,58.9397,208300.0],["2023-08-10",59.0479,59.4903,58.3105,58.6546,242000.0],["2023-08-11",58.6546,58.9791,58.6546,58.8316,256600.0],["2023-08-14",58.7726,59.9524,58.4776,59.6869,320500.0],["2023-08-15",59.5394,60.3456,59.0085,60.2178,181600.0],["2023-08-16",60.267,61.2206,59.5198,59.5886,431000.0],["2023-08-17",59.6182,60.2287,58.9584,59.0864,309100.0],["2023-08-18",58.6925,59.5689,58.6925,59.3818,239700.0],["2023-08-21",59.3818,59.5886,58.7417,58.8402,420600.0],["2023-08-22",59.047,59.4803,58.6826,58.6925,341900.0],["2023-08-23",58.9091,58.9091,58.2986,58.3478,328900.0],["2023-08-24",57.9637,58.7417,56.9593,57.107,385400.0],["2023-08-25",57.5304,57.8062,56.8706,57.5698,411500.0],["2023-08-28",57.7668,58.3872,57.7668,58.3773,373100.0],["2023-08-29",58.1804,59.2932,57.8456,59.2636,206400.0],["2023-08-30",59.4015,60.2484,59.3326,60.0022,192300.0],["2023-08-31",60.1401,60.7703,59.9727,60.0219,433500.0],["2023-09-01",60.662,60.8688,59.4507,59.4606,258800.0],["2023-09-05",58.9485,59.175,55.8957,56.7623,400000.0],["2023-09-06",57.0479,57.8357,56.4373,56.6047,207500.0],["2023-09-07",56.5063,56.6146,55.6298,56.004,265600.0],["2023-09-08",56.201,56.3881,55.5116,56.1714,206100.0],["2023-09-11",56.526,57.2941,56.3979,57.0184,210800.0],["2023-09-12",56.7623,57.2055,56.3684,56.5063,142000.0],["2023-09-13",56.2798,56.4275,55.62,55.8563,235000.0],["2023-09-14",56.3979,57.5895,56.2995,57.5797,556900.0],["2023-09-15",57.8948,59.4409,56.9593,58.7417,1612400.0],["2023-09-18",58.7713,59.1849,57.9933,58.7417,349700.0],["2023-09-19",58.4758,58.7614,57.8062,58.3084,337500.0],["2023-09-20",58.6432,58.9879,58.1016,58.3281,379700.0],["2023-09-21",58.0327,58.2395,57.4123,57.9145,399600.0],["2023-09-22",57.885,58.4561,57.5206,58.0524,205100.0],["2023-09-25",57.6978,59.1159,57.6978,58.6038,269800.0],["2023-09-26",58.3084,58.6235,57.9637,58.2592,305100.0],["2023-09-27",58.6038,60.2878,58.6038,59.5492,237600.0],["2023-09-28",59.4114,60.8294,59.4114,59.5197,435500.0],["2023-09-29",59.8151,59.8151,58.6925,58.8205,448200.0],["2023-10-02",58.722,59.1947,58.397,58.7122,317800.0],["2023-10-03",58.5349,58.9288,57.9145,57.9933,207700.0],["2023-10-04",58.2296,58.919,57.7766,58.8697,155700.0],["2023-10-05",58.919,59.5098,58.141,58.141,246600.0],["2023-10-06",58.1705,60.6128,57.9736,59.9431,391600.0],["2023-10-09",59.7265,60.2189,59.0667,60.1401,234500.0],["2023-10-10",60.3961,61.243,60.2681,60.278,193500.0],["2023-10-11",60.2681,61.2036,60.1401,61.1642,155600.0],["2023-10-12",61.3317,61.4006,60.2386,60.987,185000.0],["2023-10-13",61.0559,61.2529,59.2538,59.2833,242000.0],["2023-10-16",59.9727,60.4651,59.5689,59.9431,181400.0],["2023-10-17",59.5394,61.1052,59.5394,60.9574,263500.0],["2023-10-18",60.4158,60.4158,58.4266,58.4364,202700.0],["2023-10-19",58.1804,59.3129,56.8017,56.91,210200.0],["2023-10-20",56.91,57.6092,56.7919,57.1956,337100.0],["2023-10-23",57.1759,57.3236,56.2207,56.2798,168200.0],["2023-10-24",56.7918,56.9297,56.2108,56.8903,115700.0],["2023-10-25",56.5457,57.688,56.5457,57.4418,266400.0],["2023-10-26",57.5009,57.9145,56.8706,57.0282,328600.0],["2023-10-27",56.8805,56.9888,56.1813,56.3979,154800.0],["2023-10-30",57.0971,57.5107,56.7623,57.1956,147100.0],["2023-10-31",56.9593,57.363,56.4176,57.1562,179000.0],["2023-11-01",57.038,57.5501,56.5358,56.9888,352600.0],["2023-11-02",59.2538,62.7793,59.175,62.2869,627700.0],["2023-11-03",63.2815,63.9216,62.0013,63.3701,283600.0],["2023-11-06",63.6754,63.6754,62.8581,63.4982,324400.0],["2023-11-07",63.1929,63.8231,62.2377,62.9861,220000.0],["2023-11-08",62.8778,62.9073,62.0308,62.8778,237100.0],["2023-11-09",63.0747,64.1284,62.8384,63.7247,359400.0],["2023-11-10",64.158,64.6799,63.3898,64.5223,378700.0],["2023-11-13",64.3451,65.4677,64.2367,64.4337,193600.0],["2023-11-14",65.4283,67.5653,65.0344,67.4963,404700.0],["2023-11-15",67.4274,68.6879,67.4274,68.1168,380100.0],["2023-11-16",68.2449,68.6394,67.3672,67.6138,250200.0],["2023-11-17",68.1167,68.3633,67.4856,68.1562,251500.0],["2023-11-20",68.2252,69.4087,67.6236,69.3594,304300.0],["2023-11-21",69.0734,69.0734,67.9096,68.3436,190100.0],["2023-11-22",68.7183,68.7183,67.9195,68.6,159400.0],["2023-11-24",68.6789,69.3889,68.6789,69.024,56900.0],["2023-11-27",68.7479,69.3889,68.7479,69.024,166000.0],["2023-11-28",68.955,68.955,67.4856,67.5053,229500.0],["2023-11-29",68.0477,68.4422,67.2883,67.3376,220800.0],["2023-11-30",67.4856,68.1562,67.0812,67.9885,296500.0],["2023-12-01",67.742,69.2706,67.5053,69.0931,259600.0],["2023-12-04",68.6493,69.6848,68.6493,69.3199,294600.0],["2023-12-05",69.0339,69.2016,68.3436,68.5014,169100.0],["2023-12-06",69.0043,70.0201,68.5112,68.5408,191600.0],["2023-12-07",68.5605,70.2075,68.4027,70.1483,193800.0],["2023-12-08",69.9412,71.5882,69.9116,71.4106,258600.0],["2023-12-11",71.5684,72.673,71.5684,72.1108,329200.0],["2023-12-12",72.1404,73.2943,71.7459,72.742,227500.0],["2023-12-13",73.028,74.1424,71.6375,73.8564,411600.0],["2023-12-14",74.7341,75.819,74.0931,75.6119,312500.0],["2023-12-15",75.7696,75.7696,74.2805,74.9511,648100.0],["2023-12-18",75.1977,75.4146,74.3298,74.5862,241900.0],["2023-12-19",75.1582,76.7065,75.1582,76.312,345600.0],["2023-12-20",76.2233,77.2588,74.527,74.7341,276100.0],["2023-12-21",75.5132,75.888,74.7834,75.2075,278000.0],["2023-12-22",75.7203,76.2923,75.0103,75.7795,151800.0],["2023-12-26",75.8288,77.4462,75.8288,76.7657,197900.0],["2023-12-27",76.7065,77.456,76.2134,76.6079,220700.0],["2023-12-28",76.2726,76.7263,75.9866,76.2923,151000.0],["2023-12-29",76.1444,76.2233,75.4442,75.6809,217700.0],["2024-01-02",74.6158,76.105,73.6,74.241,343100.0],["2024-01-03",74.0241,74.5665,71.9925,72.2489,398100.0],["2024-01-04",72.3968,72.7913,71.4895,71.7164,238300.0],["2024-01-05",71.1345,72.2391,71.1345,71.1444,363100.0],["2024-01-08",71.2134,71.9136,70.8978,71.8742,414500.0],["2024-01-09",70.7992,71.8742,70.3061,71.8544,271400.0],["2024-01-10",71.6572,72.5251,71.6572,72.456,201300.0],["2024-01-11",72.456,72.742,71.4008,72.3475,223100.0],["2024-01-12",73.2055,73.6592,72.4757,73.2055,122400.0],["2024-01-16",72.6434,73.1661,72.2884,73.1562,197200.0],["2024-01-17",72.2193,73.028,71.4797,71.6966,169800.0],["2024-01-18",72.2686,72.9787,72.0812,72.959,273300.0],["2024-01-19",73.314,73.531,72.1799,73.1957,290900.0],["2024-01-22",73.9748,74.6454,73.6986,73.8268,431900.0],["2024-01-23",74.6355,74.8229,73.4718,73.5803,213600.0],["2024-01-24",74.2509,74.4284,73.3732,74.2213,323600.0],["2024-01-25",75.3357,76.2036,74.7046,75.8683,674900.0],["2024-01-26",76.2726,76.7854,75.6809,76.0359,187700.0],["2024-01-29",75.9373,77.456,75.5329,77.2982,221500.0],["2024-01-30",76.9235,78.5014,76.8545,77.6434,436800.0],["2024-01-31",77.4265,77.9097,75.5132,75.9176,349700.0],["2024-02-01",76.7164,78.5211,76.0162,77.89,365100.0],["2024-02-02",77.17,78.4718,77.0813,78.1957,182100.0],["2024-02-05",77.5547,77.6336,76.5191,77.17,207300.0],["2024-02-06",77.1404,77.8702,76.884,77.3377,165400.0],["2024-02-07",77.456,77.959,76.6079,76.6178,371200.0],["2024-02-08",76.9925,77.4067,76.4994,76.884,360200.0],["2024-02-09",77.318,77.9491,76.815,77.604,408600.0],["2024-02-12",77.8111,79.7342,77.3476,78.6493,474000.0],["2024-02-13",76.7361,77.4955,74.9807,75.957,407400.0],["2024-02-14",77.032,78.1858,76.6572,77.9195,280300.0],["2024-02-15",78.2351,79.6552,78.2351,79.4087,264400.0],["2024-02-16",78.8071,80.3456,78.7282,78.8367,281000.0],["2024-02-20",77.8505,78.5409,77.4955,77.8505,276700.0],["2024-02-21",77.8505,79.7736,77.673,79.7046,507900.0],["2024-02-22",79.9412,80.5626,79.5961,80.4048,304700.0],["2024-02-23",80.7598,81.8841,80.4344,81.6967,209400.0],["2024-02-26",81.391,82.0222,80.9669,80.9768,380600.0],["2024-02-27",83.8269,84.7934,79.9906,83.0774,647400.0],["2024-02-28",83.0182,83.7381,80.385,81.1247,494100.0],["2024-02-29",82.0221,82.0221,80.3061,80.7795,388700.0],["2024-03-01",81.0754,81.105,79.6454,79.6848,628000.0],["2024-03-04",79.3791,80.4837,78.886,78.9649,481200.0],["2024-03-05",78.6198,79.7736,77.7716,78.3535,419100.0],["2024-03-06",78.5113,79.2509,78.1464,78.3732,695500.0],["2024-03-07",78.8959,79.9906,78.6789,79.8821,667600.0],["2024-03-08",80.2568,81.3417,78.9945,79.3693,231900.0],["2024-03-11",78.886,78.9649,76.3614,76.7953,253100.0],["2024-03-12",77.0517,77.4067,75.9669,77.17,332000.0],["2024-03-13",77.1306,77.8801,76.6474,77.6927,352400.0],["2024-03-14",77.6335,78.0285,75.905,76.8532,781200.0],["2024-03-15",76.5964,77.4952,76.4383,77.3174,721100.0],["2024-03-18",77.3174,78.5422,76.9421,77.7224,282300.0],["2024-03-19",77.7322,79.5496,77.7322,79.036,649900.0],["2024-03-20",79.115,80.7941,78.7101,80.1521,422600.0],["2024-03-21",80.646,81.8213,80.2904,81.3275,213400.0],["2024-03-22",81.2682,81.6534,80.5077,81.3374,175600.0],["2024-03-25",81.5645,82.009,80.8435,80.8731,254400.0],["2024-03-26",81.3077,82.1473,80.6953,81.3769,226200.0],["2024-03-27",82.9473,83.7572,82.2559,83.5004,364100.0],["2024-03-28",83.7177,84.6955,83.4214,83.8264,375200.0],["2024-04-01",83.9251,84.3992,83.5399,84.1128,328200.0],["2024-04-02",83.6683,83.9548,81.9102,82.8979,475100.0],["2024-04-03",82.3448,84.4684,82.3448,84.4684,439100.0],["2024-04-04",85.4758,87.3821,84.0832,84.34,526700.0],["2024-04-05",84.4684,85.7721,83.4115,85.4758,337700.0],["2024-04-08",85.5746,86.0487,84.34,84.3992,154900.0],["2024-04-09",84.4387,84.9326,82.7498,83.7375,323500.0],["2024-04-10",82.1473,83.3325,79.1743,82.9473,408400.0],["2024-04-11",82.888,84.0042,82.2559,83.8955,265500.0],["2024-04-12",82.8683,83.5202,81.851,82.5226,188700.0],["2024-04-15",83.4017,83.5498,82.1275,82.4337,184500.0],["2024-04-16",81.9892,82.2954,81.0707,82.2065,240500.0],["2024-04-17",82.9177,82.9177,81.4658,81.5744,238100.0],["2024-04-18",81.7818,82.414,80.4484,80.5176,316300.0],["2024-04-19",80.1916,81.1596,79.4706,79.8459,366700.0],["2024-04-22",80.1422,81.5151,79.678,80.9917,252400.0],["2024-04-23",81.3176,82.8189,81.3176,82.73,245500.0],["2024-04-24",82.6016,83.7671,81.3868,82.3053,250700.0],["2024-04-25",81.1892,82.4436,80.6065,82.0781,352100.0],["2024-04-26",82.3547,83.5992,82.3547,82.8485,307500.0],["2024-04-29",82.8683,84.1721,82.8683,84.1326,356800.0],["2024-04-30",82.1769,83.5794,79.2829,80.3003,746000.0],["2024-05-01",80.4682,81.4065,79.2829,79.3521,506700.0],["2024-05-02",79.6879,81.3077,79.4805,81.2978,548200.0],["2024-05-03",82.2757,82.2757,80.5176,80.9818,258000.0],["2024-05-06",81.7127,83.372,81.5843,83.1646,257900.0],["2024-05-07",83.2634,85.1894,83.1449,84.8338,307300.0],["2024-05-08",84.3894,84.8141,83.6881,84.3301,242800.0],["2024-05-09",84.4585,86.3253,84.4585,86.1475,267000.0],["2024-05-10",86.7302,86.9771,85.4758,86.6315,734500.0],["2024-05-13",87.0562,87.0562,85.1894,85.2388,212400.0],["2024-05-14",85.9302,85.9302,84.9622,85.703,401200.0],["2024-05-15",86.2561,87.0265,85.9203,86.3746,226800.0],["2024-05-16",86.1274,86.1274,84.7526,85.4251,294600.0],["2024-05-17",85.6625,85.8406,85.1779,85.4251,133900.0],["2024-05-20",85.346,86.5922,84.9702,86.5823,205700.0],["2024-05-21",86.2955,86.2955,85.2966,85.5043,647500.0],["2024-05-22",85.2273,85.9691,85.0889,85.8109,189800.0],["2024-05-23",86.3351,86.4538,84.8515,85.3164,187700.0],["2024-05-24",85.6526,86.0087,85.2174,85.801,229900.0],["2024-05-28",86.0779,86.4439,84.5449,85.2669,203900.0],["2024-05-29",84.357,84.891,84.0701,84.6833,231600.0],["2024-05-30",85.2966,87.0274,84.9702,86.2955,322800.0],["2024-05-31",87.334,91.0232,87.1857,91.0133,542300.0],["2024-06-03",91.3199,91.8837,84.3866,86.345,497500.0],["2024-06-04",85.9296,86.1472,83.8229,84.5251,328000.0],["2024-06-05",84.99,86.8098,84.1789,86.4834,240800.0],["2024-06-06",86.345,87.1164,85.2075,85.6427,124800.0],["2024-06-07",85.3559,85.6823,84.2086,84.8317,141100.0],["2024-06-10",84.0108,84.3669,83.1899,83.8822,343400.0],["2024-06-11",83.4272,84.1789,82.2898,83.9119,243800.0],["2024-06-12",85.7614,87.2153,85.1581,85.2076,246200.0],["2024-06-13",84.713,84.8416,83.8328,84.6735,228000.0],["2024-06-14",83.1503,83.18,81.9634,82.8833,259000.0],["2024-06-17",82.8635,84.4559,82.7843,84.1295,151500.0],["2024-06-18",84.0504,84.2778,83.2987,84.08,151200.0],["2024-06-20",83.6646,84.8614,82.2997,83.2987,232100.0],["2024-06-21",83.091,83.4173,82.27,83.4173,636500.0],["2024-06-24",83.7536,85.1977,83.1305,84.4262,192700.0],["2024-06-25",84.08,84.2185,82.6459,83.813,241500.0],["2024-06-26",83.269,83.6646,82.458,82.547,315900.0],["2024-06-27",83.1404,83.8624,82.2107,82.6459,304800.0],["2024-06-28",83.536,84.3767,82.5964,82.7547,811800.0],["2024-07-01",83.2987,83.6251,81.0436,81.4491,264600.0],["2024-07-02",81.2513,83.0811,81.2513,82.2898,241500.0],["2024-07-03",82.5766,83.7536,82.2799,83.4371,111600.0],["2024-07-05",83.0316,83.7833,82.0228,82.9228,193300.0],["2024-07-08",83.6448,84.3866,82.4481,82.5371,159800.0],["2024-07-09",82.3195,82.6953,82.1909,82.5074,242400.0],["2024-07-10",82.8931,84.1097,82.8437,84.0504,279900.0],["2024-07-11",86.0483,88.1253,84.9207,87.7692,346800.0],["2024-07-12",89.1836,90.8947,88.4813,89.7473,365000.0],["2024-07-15",90.5782,93.8717,90.4595,92.9816,509800.0],["2024-07-16",93.7234,98.3225,93.6245,98.1247,439500.0],["2024-07-17",97.2148,98.6885,93.1596,93.3376,601800.0],["2024-07-18",92.4079,94.6926,91.3694,92.2595,361900.0],["2024-07-19",92.2892,92.5563,90.6672,90.9738,420600.0],["2024-07-22",91.2408,94.9696,91.2111,94.7915,456800.0],["2024-07-23",93.8717,97.3136,93.8717,96.4334,437000.0],["2024-07-24",95.9389,96.7103,93.0211,93.4959,344700.0],["2024-07-25",95.2168,98.8863,91.7156,95.3256,613900.0],["2024-07-26",97.9368,99.7962,97.3433,98.2137,482700.0],["2024-07-29",98.7181,98.7181,96.2356,96.3048,302500.0],["2024-07-30",98.0258,98.9555,97.3236,97.6598,325400.0],["2024-07-31",99.1632,101.0622,97.1257,98.8764,434400.0],["2024-08-01",98.3719,99.0247,94.0596,96.0081,437600.0],["2024-08-02",91.8936,92.8728,90.5188,92.4672,369700.0],["2024-08-05",88.4813,90.3605,86.7505,90.0045,334300.0],["2024-08-06",90.0539,92.8134,89.5693,91.7353,219600.0],["2024-08-07",92.9915,93.8421,89.6089,89.9452,577100.0],["2024-08-08",91.3892,93.1794,90.4496,93.1299,248100.0],["2024-08-09",93.1596,93.6343,92.2299,93.2684,310700.0],["2024-08-12",93.3277,93.3277,91.1815,92.0914,595700.0],["2024-08-13",92.8035,93.2486,91.6068,92.5266,191600.0],["2024-08-14",92.9915,93.2882,91.6068,92.2694,183200.0],["2024-08-15",94.7322,95.7905,93.3673,94.7619,244800.0],["2024-08-16",94.6232,95.5244,93.8805,94.2568,218600.0],["2024-08-19",94.2568,95.0292,93.6032,94.138,192300.0],["2024-08-20",93.6428,93.6428,91.1968,91.5236,831600.0],["2024-08-21",92.0583,92.5436,91.1077,92.3752,377000.0],["2024-08-22",92.3158,93.2467,91.2562,91.583,190600.0],["2024-08-23",92.296,93.6329,91.2859,93.0486,551800.0],["2024-08-26",93.5537,93.7815,92.5535,92.7417,236800.0],["2024-08-27",92.3752,92.3752,90.9195,91.2463,250800.0],["2024-08-28",91.2661,92.712,91.1869,91.9197,211900.0],["2024-08-29",92.7813,93.5735,91.8306,92.7417,209600.0],["2024-08-30",92.8605,93.9993,91.6028,93.5735,400100.0],["2024-09-03",92.3653,92.6327,87.6515,87.8199,268100.0],["2024-09-04",87.2752,88.0773,86.6315,86.8395,240100.0],["2024-09-05",86.483,86.5919,84.1855,84.2548,469800.0],["2024-09-06",84.2548,84.9282,82.2346,82.4722,405800.0],["2024-09-09",83.2942,83.8389,81.9276,82.5614,529800.0],["2024-09-10",83.1357,83.2249,81.1056,82.0662,454300.0],["2024-09-11",82.0662,83.8686,80.8085,83.829,586400.0],["2024-09-12",84.334,85.9878,83.5616,85.2649,338900.0],["2024-09-13",86.2849,87.0573,85.5323,86.1364,267000.0],["2024-09-16",86.4929,87.1168,85.3243,85.8294,193100.0],["2024-09-17",86.7702,88.6517,85.7798,88.0773,319300.0],["2024-09-18",88.315,90.7412,87.3643,88.6022,429200.0],["2024-09-19",91.1077,91.2859,89.5826,90.9096,273100.0],["2024-09-20",90.8304,91.0582,89.3944,90.6818,1081900.0],["2024-09-23",90.9393,91.5335,90.464,91.1275,227800.0],["2024-09-24",91.9296,92.2069,90.7215,92.0089,264900.0],["2024-09-25",92.3158,92.8209,91.791,92.098,336200.0],["2024-09-26",93.524,94.2865,91.6028,91.8999,380400.0],["2024-09-27",92.702,93.8805,91.7018,92.098,283800.0],["2024-09-30",91.989,93.2269,91.8504,92.5535,458400.0],["2024-10-01",91.8999,92.6921,89.6816,91.8009,284800.0],["2024-10-02",91.3354,92.9001,90.969,91.989,210400.0],["2024-10-03",91.6523,91.7613,89.1865,89.2954,285900.0],["2024-10-04",91.4444,91.4444,89.3944,89.8203,176800.0],["2024-10-07",89.7212,91.2463,88.6319,90.7412,249600.0],["2024-10-08",91.068,91.4939,90.1669,90.2956,194700.0],["2024-10-09",90.2857,91.8702,90.157,90.9888,193200.0],["2024-10-10",89.4836,89.6618,87.9189,89.2954,291800.0],["2024-10-11",89.3152,91.6919,89.3152,91.3949,348500.0],["2024-10-14",91.2067,92.3951,90.563,92.3555,141000.0],["2024-10-15",92.0286,93.5735,92.0286,92.2762,254500.0],["2024-10-16",93.118,94.2865,92.3653,92.6129,234900.0],["2024-10-17",93.1378,93.4646,92.1673,93.2368,158700.0],["2024-10-18",93.7419,93.8211,87.8199,87.909,555300.0],["2024-10-21",87.9882,88.7309,86.7206,87.0177,399100.0],["2024-10-22",86.3146,86.4235,84.0765,84.1558,432300.0],["2024-10-23",83.621,84.5618,83.3338,83.928,371600.0],["2024-10-24",84.5717,84.6212,83.4229,84.126,386100.0],["2024-10-25",84.9678,85.1064,84.1062,84.5321,287800.0],["2024-10-28",85.3342,86.1166,84.6707,84.9183,385000.0],["2024-10-29",84.0666,84.5717,83.5814,83.7101,340200.0],["2024-10-30",83.72,85.0569,83.6309,83.9577,415400.0],["2024-10-31",82.7594,84.4231,79.2241,80.7788,500300.0],["2024-11-01",81.888,82.8486,80.7095,81.0462,570800.0],["2024-11-04",80.7194,81.3433,80.1153,80.7689,898300.0],["2024-11-05",80.1252,83.8587,80.1252,83.7893,744900.0],["2024-11-06",89.335,91.2364,88.0972,89.5034,586100.0],["2024-11-07",89.4539,89.5331,87.6515,87.8001,1137800.0],["2024-11-08",88.3645,90.0678,87.4138,89.4737,398200.0],["2024-11-11",90.771,91.7514,89.3845,90.0084,286500.0],["2024-11-12",89.7311,91.2166,89.4737,90.3154,848400.0],["2024-11-13",90.9888,91.5533,90.1471,91.5137,485000.0],["2024-11-14",91.9692,92.0881,89.0973,89.8401,621900.0],["2024-11-15",90.1772,90.1772,87.3611,88.5609,446800.0],["2024-11-18",88.7493,90.1971,88.4419,89.7707,399300.0],["2024-11-19",88.5014,90.6631,88.5014,90.5838,294100.0],["2024-11-20",90.7722,90.9606,89.5525,90.8912,451600.0],["2024-11-21",91.7043,94.0941,91.1986,94.0247,346100.0],["2024-11-22",94.4114,95.284,94.223,95.0659,538200.0],["2024-11-25",96.2161,98.1696,95.4824,96.7219,456600.0],["2024-11-26",96.0972,97.1086,95.5617,96.9004,254400.0],["2024-11-27",97.1879,97.773,96.1864,97.059,312800.0],["2024-11-29",97.9118,98.5068,96.593,96.593,264800.0],["2024-12-02",96.6921,98.3382,96.5533,97.2871,361100.0],["2024-12-03",97.3763,97.6342,96.4641,97.5052,218100.0],["2024-12-04",97.7135,99.0522,97.1086,98.8638,213500.0],["2024-12-05",98.5564,98.7448,96.6822,96.7714,266900.0],["2024-12-06",97.2078,97.5152,96.355,96.9995,241000.0],["2024-12-09",98.0903,98.4473,96.464,97.3862,283200.0],["2024-12-10",97.5052,98.4374,96.1666,96.5731,373900.0],["2024-12-11",97.7531,98.1994,96.474,96.5533,560900.0],["2024-12-12",96.5335,97.5647,96.2955,96.5136,341900.0],["2024-12-13",96.2955,96.5434,94.3916,95.6608,215600.0],["2024-12-16",95.8195,97.1978,94.4412,96.821,269600.0],["2024-12-17",96.355,96.7714,94.7981,94.8973,352600.0],["2024-12-18",95.6708,96.6723,91.2283,91.7638,361800.0],["2024-12-19",92.6563,93.5983,90.7524,91.0003,368200.0],["2024-12-20",89.9194,92.5869,89.2649,91.03,750000.0],["2024-12-23",90.5739,90.673,89.5525,89.8897,235200.0],["2024-12-24",91.03,92.8843,90.1276,92.805,162300.0],["2024-12-26",92.0514,93.4099,91.149,93.2215,193300.0],["2024-12-27",92.3092,93.0132,90.4648,91.8828,497600.0],["2024-12-30",90.9903,91.863,89.6913,91.4167,452700.0],["2024-12-31",91.8431,92.4084,91.03,91.6151,371400.0],["2025-01-02",92.2894,92.6563,90.1078,91.4762,319000.0],["2025-01-03",91.7241,95.1948,91.1787,95.0659,332800.0],["2025-01-06",95.056,96.117,92.4976,92.8447,395800.0],["2025-01-07",92.7455,93.1223,90.6334,91.2779,443500.0],["2025-01-08",90.6334,92.1307,89.3046,92.0712,294000.0],["2025-01-10",90.3061,92.5274,89.7608,92.3092,367100.0],["2025-01-13",91.1986,94.1833,91.0697,94.1338,298500.0],["2025-01-14",95.2444,96.8309,94.7882,96.3054,284200.0],["2025-01-15",98.0903,98.2787,94.3321,95.2047,366600.0],["2025-01-16",95.7798,97.7135,95.1155,97.0193,595300.0],["2025-01-17",98.5365,98.5365,95.3237,96.3847,1096300.0],["2025-01-21",97.416,98.9728,97.0987,98.2886,318400.0],["2025-01-22",98.6654,98.9629,97.2673,98.3977,268800.0],["2025-01-23",98.12,100.9164,97.7928,100.4702,452800.0],["2025-01-24",100.3611,100.8668,97.6143,98.4572,330000.0],["2025-01-27",97.5945,98.2192,95.8889,96.5235,292900.0],["2025-01-28",96.6921,97.6837,96.0377,97.5052,227400.0],["2025-01-29",97.0987,98.5663,96.2459,96.6525,203400.0],["2025-01-30",97.7333,99.2306,97.6441,98.1101,181200.0],["2025-01-31",98.6555,98.9034,97.1483,97.4854,297700.0],["2025-02-03",95.5518,96.6723,93.6677,96.0178,707300.0],["2025-02-04",96.0575,96.7219,95.641,96.0476,535100.0],["2025-02-05",96.9698,97.3069,95.9088,96.9004,223600.0],["2025-02-06",97.4457,98.0804,95.5121,96.9896,344000.0],["2025-02-07",97.1978,97.4061,95.9484,96.8309,270500.0],["2025-02-10",97.1086,97.4557,94.7783,96.6822,321100.0],["2025-02-11",96.0972,98.3779,95.4328,98.2787,369400.0],["2025-02-12",95.6807,97.4656,95.0758,95.8889,426400.0],["2025-02-13",96.1368,96.474,95.1155,96.2856,339500.0],["2025-02-14",96.9797,97.4656,95.6311,96.2856,260800.0],["2025-02-18",96.8409,98.0705,96.593,97.7036,354700.0],["2025-02-19",96.6624,99.5182,95.76,98.3977,436900.0],["2025-02-20",98.1597,98.5563,95.3138,96.3054,363500.0],["2025-02-21",97.5945,97.6936,92.8248,92.924,389300.0],["2025-02-24",93.1422,93.3702,90.0087,90.0186,604700.0],["2025-02-25",89.8897,90.8813,88.6105,89.9888,744900.0],["2025-02-26",87.8668,88.551,79.2199,79.3092,1208100.0],["2025-02-27",78.9224,84.1284,78.5754,80.985,940900.0],["2025-02-28",81.6295,81.7386,78.4068,80.5982,800300.0],["2025-03-03",81.1238,82.4228,79.2298,79.4381,744500.0],["2025-03-04",78.2878,80.8362,77.0483,79.3885,802900.0],["2025-03-05",79.1604,80.8362,79.1108,80.2115,578200.0],["2025-03-06",79.3687,79.7752,78.3374,78.9621,557000.0],["2025-03-07",78.8233,80.1322,77.8316,79.914,730600.0],["2025-03-10",78.8034,81.4015,78.8034,79.8149,882600.0],["2025-03-11",80.0727,80.9057,78.7241,79.5967,594300.0],["2025-03-12",80.0628,80.2611,77.6234,78.2779,712100.0],["2025-03-13",77.7027,77.8019,74.5593,74.8171,639700.0],["2025-03-14",75.5622,76.8239,74.7079,76.6749,658500.0],["2025-03-17",76.2676,78.3737,75.9497,77.8571,471800.0],["2025-03-18",77.2809,77.8869,76.7941,77.0226,285300.0],["2025-03-19",76.973,78.0558,75.8106,77.3107,784000.0],["2025-03-20",76.4762,77.0226,75.1947,75.3834,602400.0],["2025-03-21",74.4098,75.4927,73.7442,74.8668,2103800.0],["2025-03-24",76.0391,77.6982,75.8305,77.6286,356300.0],["2025-03-25",77.3703,79.4069,77.3505,78.5724,512700.0],["2025-03-26",78.5625,79.4765,78.4731,78.8506,591500.0],["2025-03-27",78.8605,80.4501,78.175,78.3638,845100.0],["2025-03-28",77.877,78.8506,74.2111,74.688,427400.0],["2025-03-31",73.6548,74.0025,72.5719,73.0687,837800.0],["2025-04-01",72.6614,74.5887,72.2242,74.539,675100.0],["2025-04-02",73.1879,76.8239,73.1879,76.5656,398900.0],["2025-04-03",72.6812,73.8336,71.9262,72.4627,646300.0],["2025-04-04",69.1644,71.8169,67.1576,70.9029,880900.0],["2025-04-07",67.6345,72.87,66.035,70.1976,1150100.0],["2025-04-08",72.2342,72.9892,67.5451,68.7769,752800.0],["2025-04-09",68.7968,77.2114,68.7968,76.0888,803500.0],["2025-04-10",74.6979,75.2443,72.413,73.7144,829900.0],["2025-04-11",73.5853,76.2477,72.9892,75.7609,580800.0],["2025-04-14",76.6451,77.2611,74.4098,75.6616,484800.0],["2025-04-15",75.6914,76.4564,74.6681,75.0456,273700.0],["2025-04-16",74.7675,75.6119,73.4859,74.4992,551200.0],["2025-04-17",74.1615,75.4132,74.0323,74.6085,972200.0],["2025-04-21",73.6846,73.9131,71.4493,72.2242,406800.0],["2025-04-22",72.9296,73.7343,72.1448,73.1481,558400.0],["2025-04-23",76.7246,79.1784,74.9264,74.9662,649000.0],["2025-04-24",75.2443,76.3669,74.5589,76.2179,823900.0],["2025-04-25",75.751,76.6252,74.3701,74.7675,527800.0],["2025-04-28",74.9463,75.7609,73.625,74.5688,491900.0],["2025-04-29",74.1118,75.6417,73.8634,75.1649,800600.0],["2025-04-30",78.2346,81.6621,76.9928,80.8971,1308400.0],["2025-05-01",80.9666,84.9007,80.2613,83.6887,1121600.0],["2025-05-02",84.2848,86.4505,83.947,86.0134,923700.0],["2025-05-05",85.1491,87.5334,84.7517,86.7784,724900.0],["2025-05-06",86.1624,87.0565,84.9703,86.7486,332700.0],["2025-05-07",87.9208,88.1295,86.7784,87.6725,773800.0],["2025-05-08",88.4176,90.4641,88.2387,89.0037,564800.0],["2025-05-09",89.0037,89.6892,88.3679,88.9739,325100.0],["2025-05-12",92.9875,94.2591,91.1098,93.0173,462000.0],["2025-05-13",93.9213,94.269,93.0173,93.7822,382800.0],["2025-05-14",93.7822,94.3485,92.9279,93.1563,352700.0],["2025-05-15",92.7888,93.8418,92.3914,93.5637,323600.0],["2025-05-16",93.7428,94.9566,93.0065,94.877,332300.0],["2025-05-19",93.9019,95.663,93.5338,95.6232,298900.0],["2025-05-20",95.0561,95.9913,94.3994,94.8073,245300.0],["2025-05-21",93.5537,94.4591,92.5787,92.6981,275000.0],["2025-05-22",91.6136,92.9866,91.5539,92.6284,292100.0],["2025-05-23",91.0166,92.121,91.0166,91.5837,368200.0],["2025-05-27",93.1358,95.1854,92.0116,94.9765,512400.0],["2025-05-28",94.5387,94.9964,93.4542,93.5338,255000.0],["2025-05-29",93.9915,94.1009,92.9866,93.4045,182600.0],["2025-05-30",93.1358,94.3397,92.5488,93.5935,417400.0],["2025-06-02",93.305,93.7428,92.0812,93.5139,444700.0],["2025-06-03",94.0014,96.6679,93.1259,96.6181,448800.0],["2025-06-04",97.0658,98.0011,96.2699,97.7125,502400.0],["2025-06-05",97.812,99.1851,97.5036,98.8766,458500.0],["2025-06-06",100.1899,100.5581,98.4389,98.7572,605800.0],["2025-06-09",99.3243,100.6476,98.7572,99.9511,327000.0],["2025-06-10",100.2994,100.6177,99.0955,100.2198,360700.0],["2025-06-11",100.1999,101.9211,99.7223,100.6973,443700.0],["2025-06-12",100.18,100.757,98.22,98.7174,336500.0],["2025-06-13",97.3046,99.2845,96.7574,99.1353,581700.0],["2025-06-16",100.1402,101.1451,99.9711,100.8764,259900.0],["2025-06-17",100.4984,101.3938,99.9512,100.9361,582600.0],["2025-06-18",100.4884,102.8563,100.2496,101.6624,370100.0],["2025-06-20",102.329,102.9757,99.7223,100.5183,684900.0],["2025-06-23",100.4685,102.4683,99.9213,102.4186,353100.0],["2025-06-24",103.4334,104.3786,101.4137,103.2145,449300.0],["2025-06-25",103.6225,103.6225,101.7221,102.2594,420800.0],["2025-06-26",102.5778,104.5876,102.5778,104.3587,391000.0],["2025-06-27",105.0452,105.5327,103.3737,103.9209,1509600.0],["2025-06-30",105.1447,106.5476,104.4681,105.881,624100.0],["2025-07-01",105.6621,106.9356,105.3835,105.5725,796800.0],["2025-07-02",105.6621,108.8558,105.6621,108.7862,437000.0],["2025-07-03",109.2836,110.2288,109.0051,110.2288,276200.0],["2025-07-07",109.4428,110.5174,108.6568,109.4627,453700.0],["2025-07-08",109.6319,110.5771,109.3135,110.4875,771500.0],["2025-07-09",110.8158,112.2983,109.6916,111.9302,509000.0],["2025-07-10",111.9103,113.8205,111.7809,112.5072,562400.0],["2025-07-11",110.8954,111.0845,106.3585,109.5622,1128100.0],["2025-07-14",109.6418,110.0497,106.9953,107.3734,760600.0],["2025-07-15",107.5126,107.5126,105.8113,106.468,489600.0],["2025-07-16",106.0302,106.6471,104.8462,105.9307,455100.0],["2025-07-17",105.8213,107.045,105.7019,106.6371,580800.0],["2025-07-18",106.7267,107.8111,105.9009,107.6917,1023300.0],["2025-07-21",108.5673,108.9155,107.0948,107.4529,536100.0],["2025-07-22",107.453,108.5076,107.0948,108.4479,587100.0],["2025-07-23",109.5125,110.6865,107.3137,107.841,955300.0],["2025-07-24",107.055,107.5027,104.1597,106.9356,833600.0],["2025-07-25",107.4828,108.2489,106.3585,108.229,524800.0],["2025-07-28",108.5474,108.7364,106.8958,107.1744,793400.0],["2025-07-29",108.0798,108.3981,103.8612,104.3289,1230000.0],["2025-07-30",116.9048,127.8491,115.8502,123.3222,2589600.0],["2025-07-31",121.3024,127.7098,121.3024,125.9289,1729800.0],["2025-08-01",123.5411,124.3271,120.3473,121.9492,1064400.0],["2025-08-04",122.2576,123.9689,122.1183,123.9689,473600.0],["2025-08-05",124.2176,125.5011,123.0038,124.9837,896200.0],["2025-08-06",125.2822,126.2373,124.1579,124.725,792200.0],["2025-08-07",125.4513,125.9289,123.362,125.511,794000.0],["2025-08-08",125.9289,126.695,124.5559,124.7549,338400.0],["2025-08-11",125.2822,125.8095,123.6803,125.7996,790000.0],["2025-08-12",126.7646,129.3614,125.899,129.1425,1099800.0],["2025-08-13",129.3614,129.64,128.2471,129.053,473600.0],["2025-08-14",128.6152,128.6152,126.2373,127.1129,425100.0],["2025-08-15",127.4216,127.4216,123.5172,123.9455,591300.0],["2025-08-18",124.2842,125.8977,123.8061,125.8479,290000.0],["2025-08-19",125.5491,126.5053,124.6726,124.832,255800.0],["2025-08-20",124.7623,125.6188,123.1586,125.5591,433000.0],["2025-08-21",125.6985,126.2662,124.2045,124.3041,331800.0],["2025-08-22",125.2901,128.6169,125.2802,127.8101,381900.0],["2025-08-25",127.84,128.1686,125.9674,126.067,312400.0],["2025-08-26",126.4157,127.3718,125.828,126.9236,347100.0],["2025-08-27",126.3858,127.8898,126.3061,127.3021,378900.0],["2025-08-28",128.1388,128.1388,125.8479,126.4555,430000.0],["2025-08-29",126.067,126.2264,122.063,122.5013,409000.0],["2025-09-02",120.6387,122.1925,120.2004,121.824,304500.0],["2025-09-03",122.1527,122.9196,120.8279,121.565,372700.0],["2025-09-04",121.7841,124.5431,121.5849,124.4734,224400.0],["2025-09-05",124.5431,125.6089,122.1128,124.4336,230300.0],["2025-09-08",124.5929,125.3101,123.2881,124.324,270400.0],["2025-09-09",123.816,123.816,121.3758,123.1686,248000.0],["2025-09-10",123.4873,125.3897,123.0989,125.3897,375100.0],["2025-09-11",125.7085,127.8599,125.6886,127.342,262200.0],["2025-09-12",126.5152,127.1925,124.3638,125.1009,257700.0],["2025-09-15",125.6686,126.7443,123.7065,125.6487,212600.0],["2025-09-16",125.2005,125.828,123.9654,125.1009,286600.0],["2025-09-17",126.2165,126.7643,123.8459,124.5332,343700.0],["2025-09-18",125.0411,127.6806,124.9515,127.1627,269700.0],["2025-09-19",127.4515,127.5412,124.324,124.7921,2059000.0],["2025-09-22",124.3539,125.8778,123.2184,125.8081,746700.0],["2025-09-23",125.7184,128.1886,123.7363,123.9854,281200.0],["2025-09-24",124.563,124.6427,120.2503,120.8379,582300.0],["2025-09-25",122.3519,123.1885,120.9076,122.322,370700.0],["2025-09-26",122.8399,125.8579,121.1068,121.7542,326400.0],["2025-09-29",122.2622,122.6905,117.5909,118.557,494600.0],["2025-09-30",118.3976,119.2741,117.312,118.5172,627000.0],["2025-10-01",117.6307,118.6566,115.5092,117.6705,646200.0],["2025-10-02",118.1486,118.7463,115.8976,117.312,599100.0],["2025-10-03",118.049,120.1307,117.7104,117.9992,381400.0],["2025-10-06",119.9016,119.9016,117.5311,117.8897,413700.0],["2025-10-07",117.8797,118.806,117.5112,117.7602,320800.0],["2025-10-08",118.1387,120.6785,117.7403,120.4594,313700.0],["2025-10-09",120.3299,120.3299,117.3418,117.3618,316800.0],["2025-10-10",117.4415,118.2283,115.3398,115.4793,474300.0],["2025-10-13",116.6845,117.5311,115.1506,116.0968,451600.0],["2025-10-14",115.2801,119.1845,114.9016,118.3379,269300.0],["2025-10-15",118.6367,120.2901,117.5112,118.6467,489000.0],["2025-10-16",119.4235,120.1208,118.0988,119.2343,294800.0],["2025-10-17",118.6367,120.4295,118.2881,120.0012,557000.0],["2025-10-20",120.8379,122.7304,120.8379,122.1029,264300.0],["2025-10-21",121.9335,123.4077,120.9973,122.6308,270300.0],["2025-10-22",122.6407,122.6407,119.3439,121.1168,281200.0],["2025-10-23",121.2861,124.7523,120.5989,124.563,241900.0],["2025-10-24",126.067,126.4455,123.4276,124.8021,269600.0],["2025-10-27",126.336,126.6846,124.2742,124.832,293300.0],["2025-10-28",124.6128,126.3758,123.9256,125.3997,449700.0],["2025-10-29",125.7085,129.9018,125.6089,129.2444,1022600.0],["2025-10-30",131.9834,132.3619,106.8537,115.31,2256900.0],["2025-10-31",114.5131,120.6188,114.5131,117.561,1090500.0],["2025-11-03",117.3319,119.1247,114.2243,114.8518,759900.0],["2025-11-04",115.3,115.4793,113.0191,113.1685,630200.0],["2025-11-05",112.5211,113.7263,111.8338,112.6207,397900.0],["2025-11-06",112.4115,113.7163,110.2701,110.5091,368000.0],["2025-11-07",109.6127,111.545,108.6366,110.2701,371200.0],["2025-11-10",111.6346,112.6506,110.041,112.1525,287200.0],["2025-11-11",111.2561,113.557,109.7123,110.041,260200.0],["2025-11-12",110.2203,112.3119,110.2203,110.7183,381300.0],["2025-11-13",110.1505,111.6346,108.8457,109.6824,460200.0],["2025-11-14",107.5582,109.6724,104.8256,109.4431,342600.0],["2025-11-17",109.7323,109.7323,105.8029,106.7703,284000.0],["2025-11-18",106.3614,107.6779,105.2145,106.4512,338800.0],["2025-11-19",106.501,108.3361,105.9824,107.0496,216200.0],["2025-11-20",109.104,109.9118,105.3641,105.8728,292100.0],["2025-11-21",106.142,109.7024,105.7531,108.3959,305900.0],["2025-11-24",108.5854,111.298,107.7177,110.0714,266400.0],["2025-11-25",110.201,112.3851,109.8719,111.3479,257800.0],["2025-11-26",111.3479,114.26,111.0088,112.4848,608900.0],["2025-11-28",113.2128,113.7514,112.6344,113.6915,189500.0],["2025-12-01",114.978,115.1775,110.9988,112.8239,385900.0],["2025-12-02",113.6516,114.988,111.6969,111.8166,1837100.0],["2025-12-03",112.2355,112.6444,110.1511,111.2482,1186600.0],["2025-12-04",109.8719,111.4277,108.4657,110.6298,1796200.0],["2025-12-05",111.1883,111.1883,109.6425,110.5401,213900.0],["2025-12-08",110.7495,112.4349,109.7024,109.9916,233100.0],["2025-12-09",109.5927,111.2083,108.7649,109.0641,673400.0],["2025-12-10",109.4431,111.4875,108.7948,110.0913,565800.0],["2025-12-11",110.6298,112.9436,110.1811,111.9363,390500.0],["2025-12-12",112.046,112.1258,109.7622,110.5301,486500.0],["2025-12-15",111.0986,111.0986,108.2962,109.7522,440100.0],["2025-12-16",110.3307,111.8565,109.7921,110.959,688900.0],["2025-12-17",110.56,111.9562,108.8946,109.2536,383200.0],["2025-12-18",110.1511,112.3452,108.8547,110.8991,767200.0],["2025-12-19",112.2953,112.5048,110.7695,112.2554,875800.0],["2025-12-22",112.8538,113.8212,112.056,112.9236,229000.0],["2025-12-23",112.4349,114.7586,112.4349,113.7913,508700.0],["2025-12-24",113.3126,114.1104,112.4649,113.881,211800.0],["2025-12-26",114.2002,114.8883,112.5147,113.1331,332300.0],["2025-12-29",113.3126,113.7414,110.0315,111.2382,277500.0],["2025-12-30",110.2808,110.8393,109.2237,109.2436,269000.0],["2025-12-31",109.2635,110.1212,107.9172,108.2962,331700.0],["2026-01-02",108.9245,111.3678,108.9245,111.1385,483100.0],["2026-01-05",110.7894,114.8185,110.7894,113.4821,261100.0],["2026-01-06",113.0034,114.2899,110.58,114.2101,385100.0],["2026-01-07",114.24,114.7586,111.9961,113.4223,326700.0],["2026-01-08",112.8937,115.6961,112.8937,115.5764,222000.0],["2026-01-09",116.0053,116.6834,115.0179,116.2546,261200.0],["2026-01-12",116.0651,117.8104,116.0651,116.6236,240800.0],["2026-01-13",117.0923,118.5484,115.8856,117.0724,425300.0],["2026-01-14",117.9001,119.0969,115.6861,115.9853,504800.0],["2026-01-15",115.5365,117.9799,115.5166,116.5837,363000.0],["2026-01-16",116.843,116.843,112.6344,114.2002,677700.0],["2026-01-20",111.8765,114.4495,111.7169,112.0261,302100.0],["2026-01-21",113.173,114.639,111.8665,114.25,293300.0],["2026-01-22",115.5465,116.2546,113.9708,114.4395,202400.0],["2026-01-23",114.3996,114.3996,110.7096,111.6471,324700.0],["2026-01-26",112.3153,114.7985,110.2808,113.891,335200.0],["2026-01-27",113.8212,115.1177,111.8066,113.1031,367300.0],["2026-01-28",113.0832,113.3525,108.1067,108.6751,333500.0],["2026-01-29",109.2037,109.3334,106.7504,107.987,566600.0],["2026-01-30",107.0894,109.2237,105.5536,107.7975,795200.0],["2026-02-02",108.346,111.8366,107.618,111.7269,492600.0],["2026-02-03",111.0886,111.3678,107.9571,109.9417,706000.0],["2026-02-04",109.9417,112.2953,108.2463,110.6897,422800.0],["2026-02-05",111.2083,112.8638,110.7395,112.1058,357500.0],["2026-02-06",113.4622,117.0125,111.9164,116.3942,321000.0],["2026-02-09",116.1249,117.3616,115.4069,116.4341,218300.0],["2026-02-10",116.464,118.2791,115.5565,118.1195,246200.0],["2026-02-11",120.1939,120.5629,118.4885,118.8775,256900.0],["2026-02-12",120.0244,123.3453,117.222,119.037,326600.0],["2026-02-13",119.1467,121.2211,118.2093,120.164,271300.0],["2026-02-17",119.5656,120.7324,117.1821,117.93,366900.0],["2026-02-18",117.8802,119.4559,116.5637,117.222,217300.0],["2026-02-19",116.474,117.94,114.5891,116.8829,249000.0],["2026-02-20",116.6336,118.678,116.4441,118.4187,365300.0],["2026-02-23",117.6807,118.4187,115.0179,115.3072,425200.0],["2026-02-24",115.9654,118.299,115.746,116.6734,455500.0],["2026-02-25",123.2057,132.3908,118.4686,119.0969,1006100.0],["2026-02-26",121.5702,122.3281,117.2319,117.3117,624700.0],["2026-02-27",115.7859,119.5058,114.4495,116.115,516000.0],["2026-03-02",114.0805,120.6726,111.9363,119.2465,414300.0],["2026-03-03",116.454,119.0171,113.3923,117.8901,659300.0],["2026-03-04",119.1168,119.1168,116.3942,116.4939,385900.0],["2026-03-05",115.4468,116.6734,111.0387,112.0659,507800.0],["2026-03-06",109.0641,109.7024,106.1719,108.4757,452800.0],["2026-03-09",106.5409,106.8501,103.579,105.9027,602100.0],["2026-03-10",108.4059,112.6344,107.7078,108.1865,587400.0],["2026-03-11",108.3361,111.0188,107.0595,110.59,460000.0],["2026-03-12",108.4857,109.5727,105.7331,106.531,823900.0],["2026-03-13",107.4098,108.8579,103.2652,105.2826,675900.0],["2026-03-16",106.6208,107.1701,104.4637,106.7906,409400.0],["2026-03-17",107.4098,107.4098,105.3425,107.0703,423000.0],["2026-03-18",105.2426,107.7294,105.2426,106.8905,664600.0],["2026-03-19",105.1228,106.5509,103.6647,105.2127,474500.0],["2026-03-20",105.6621,106.9404,104.224,105.4324,1858600.0],["2026-03-23",108.5683,110.9053,107.1402,108.3885,433200.0],["2026-03-24",107.7694,112.2635,106.6208,112.1037,373400.0],["2026-03-25",113.5718,113.5718,110.2261,111.1949,276900.0],["2026-03-26",109.8367,111.4645,107.8193,108.4085,229200.0],["2026-03-27",108.019,108.828,105.6621,106.3312,317300.0],["2026-03-30",106.9304,106.9304,103.1154,104.6334,437300.0],["2026-03-31",106.0915,108.7281,104.7633,107.999,466900.0],["2026-04-01",107.7594,110.7854,107.7294,109.537,482600.0],["2026-04-02",107.26,110.7455,105.1927,109.1076,400100.0],["2026-04-06",108.5883,109.2574,107.0603,108.9678,243600.0],["2026-04-07",108.5683,109.8566,107.3099,108.4285,341300.0],["2026-04-08",113.372,116.4281,112.2435,112.9526,684400.0],["2026-04-09",112.3034,114.91,111.5344,114.6004,506600.0],["2026-04-10",114.9899,116.0086,114.0911,114.8901,253100.0],["2026-04-13",114.8901,118.0359,113.7316,117.7663,655500.0],["2026-04-14",118.3056,118.3455,115.5492,117.0672,471200.0],["2026-04-15",115.679,115.7389,111.5544,113.0025,550500.0],["2026-04-16",115.3295,115.3295,109.9165,110.2661,474600.0],["2026-04-17",112.1337,115.0998,111.3647,114.0911,770300.0],["2026-04-20",113.6716,115.2895,112.8128,115.1297,362700.0],["2026-04-21",115.1996,116.2183,112.2535,113.3521,675000.0],["2026-04-22",113.9313,114.7103,113.2921,113.8614,254000.0],["2026-04-23",114.6504,117.8062,114.6504,116.6577,374700.0],["2026-04-24",117.2669,118.2956,115.669,115.8588,269200.0],["2026-04-27",115.8388,116.9074,114.8801,115.5092,290800.0],["2026-04-28",115.6291,115.8488,111.0551,111.5944,381400.0],["2026-04-29",126.5648,128.732,118.9747,121.3217,1219300.0],["2026-04-30",122.8896,127.3638,122.3803,122.9695,685700.0],["2026-05-01",122.7997,123.0294,119.2344,121.4515,570200.0],["2026-05-04",121.042,121.9309,117.3169,117.3369,529000.0],["2026-05-05",119.1345,121.6812,117.8462,121.3516,464900.0],["2026-05-06",123.7785,125.4862,122.4702,124.4576,499300.0],["2026-05-07",124.897,124.897,120.2131,120.303,471800.0],["2026-05-08",121.1319,122.3603,117.9461,118.1758,302000.0],["2026-05-11",118.0359,119.3043,116.7676,117.227,431300.0],["2026-05-12",117.0572,117.247,113.0025,115.2795,405800.0],["2026-05-13",114.5805,114.9,113.4619,114.0911,272300.0],["2026-05-14",115.0498,116.0186,113.372,114.93,332500.0],["2026-05-15",113.42,113.42,110.48,111.33,277200.0],["2026-05-18",111.26,113.28,109.07,112.71,352400.0],["2026-05-19",111.14,111.55,109.18,109.57,376500.0],["2026-05-20",109.56,112.66,109.36,112.24,347700.0],["2026-05-21",111.17,112.61,109.01,111.62,331300.0],["2026-05-22",112.29,112.76,110.41,112.61,304500.0],["2026-05-26",113.34,117.07,112.93,116.54,443600.0],["2026-05-27",115.98,117.04,114.91,116.35,313600.0],["2026-05-28",114.83,116.02,111.85,113.33,426300.0],["2026-05-29",112.33,112.33,106.32,106.7,772400.0],["2026-06-01",105.07,106.43,101.19,105.49,680600.0],["2026-06-02",106.19,107.5,105.21,106.45,477300.0],["2026-06-03",106.65,108.0,105.2,107.13,465800.0],["2026-06-04",108.5,109.71,107.54,107.91,305300.0],["2026-06-05",106.93,108.22,106.38,106.49,322100.0],["2026-06-08",107.62,108.43,105.62,106.88,382200.0],["2026-06-09",108.27,111.88,108.2,110.11,565300.0],["2026-06-10",110.2,111.5,108.84,110.65,634800.0],["2026-06-11",112.34,114.0,110.01,110.31,601400.0],["2026-06-12",111.39,111.9,108.63,109.11,454600.0],["2026-06-15",111.15,112.66,109.84,110.4,363200.0],["2026-06-16",111.72,113.85,110.84,112.7,433700.0],["2026-06-17",112.77,114.49,112.43,113.83,428900.0],["2026-06-18",115.91,119.29,115.91,118.52,1009000.0],["2026-06-22",119.49,119.49,116.33,117.44,531000.0],["2026-06-23",116.27,119.27,115.94,118.19,449700.0],["2026-06-24",119.65,123.36,117.84,121.68,796400.0],["2026-06-25",122.91,128.47,122.43,126.97,800900.0],["2026-06-26",125.14,127.27,123.67,125.37,2072600.0],["2026-06-29",123.2,126.69,122.53,126.69,698300.0],["2026-06-30",127.74,129.54,126.08,128.49,428600.0],["2026-07-01",128.71,130.94,126.0,127.59,996900.0],["2026-07-02",127.56,131.32,127.0,131.09,952300.0],["2026-07-06",131.09,134.51,129.84,133.86,740731.581553],["2026-07-07",133.02,134,123.59,126.58,613681.051011],["2026-07-08",124.85,125.145,118.04,119.11,680451.939775],["2026-07-09",120.8,120.85,116.5,116.89,525186.802253],["2026-07-10",116.29,117.97,114.79,115.23,478683.20638],["2026-07-13",114.66,118.38,113.095,116.94,665321.832961],["2026-07-14",119,119.995,116.8,118.33,453640.206456],["2026-07-15",118.03,118.51,115.42,117.78,663275.313193],["2026-07-16",115.25,121.2,115.25,119.5,513060.332158],["2026-07-17",117.24,120.6699,116.28,116.63,586378.38429],["2026-07-20",117.07,117.07,113.74,114.16,444648.156063],["2026-07-21",115.09,117.175,114.265,116.02,349010.156761],["2026-07-22",116.07,117.02,115.46,116.95,410514.069806],["2026-07-23",115.65,118.6,115.65,117.8,294033.293066],["2026-07-24",118.85,120.67,118.165,118.89,294005.416067],["2026-07-27",120.34,120.99,116.07,118.32,413357.258],["2026-07-28",118.28,118.989,116.35,117.8,333430.541708],["2026-07-29",118.79,118.79,111.29,111.86,549027.733478],["2026-07-30",120.85,125.38,116.38,124.55,901434.971192],["2026-07-31",124.34,127.435,122.42,124.95,563371.973032],["2026-08-03",125,130.245,124.99,129.12,415326.817334],["2026-08-04",129.84,132.97,127.82,132.51,685781.744826],["2026-08-05",132.89,133.78,129.92,130.18,360093.088386],["2026-08-06",130.06,130.66,126.78,127.83,491589.638388],["2026-08-07",127.35,129.6,126.6,128.21,310092.530825],["2026-08-10",128.06,128.84,126.6601,128.28,35733.828151],["2026-08-11",127.67,129.88,127.67,128.72,434162.47662],["2026-08-12",130.17,130.61,125.655,126.31,363517.318714],["2026-08-13",127.22,128.43,122.44,123.06,518352.208336],["2026-08-14",122.62,126.785,121.4709,125.85,314925.485707]]}