{"t":"HMC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",0.5132,0.5222,0.5132,0.5132,26000.0],["1980-03-18",0.5222,0.5222,0.5222,0.5222,2000.0],["1980-03-19",0.5168,0.5168,0.5168,0.5168,2000.0],["1980-03-20",0.5168,0.5168,0.5168,0.5168,0.0],["1980-03-21",0.5168,0.5168,0.5168,0.5168,2000.0],["1980-03-24",0.5186,0.5186,0.5186,0.5186,24000.0],["1980-03-25",0.5312,0.5366,0.5312,0.5312,18000.0],["1980-03-26",0.5222,0.5222,0.5186,0.5186,4000.0],["1980-03-27",0.5132,0.5132,0.5096,0.5096,4000.0],["1980-03-28",0.5096,0.5096,0.4989,0.5096,6000.0],["1980-03-31",0.5401,0.5401,0.5401,0.5401,4000.0],["1980-04-01",0.5222,0.5222,0.5168,0.5168,6000.0],["1980-04-02",0.5096,0.5096,0.5096,0.5096,2000.0],["1980-04-03",0.5043,0.5043,0.5043,0.5043,2000.0],["1980-04-07",0.5186,0.5222,0.5186,0.5222,8000.0],["1980-04-08",0.5222,0.524,0.5222,0.524,28000.0],["1980-04-09",0.5222,0.5222,0.5222,0.5222,8000.0],["1980-04-10",0.5348,0.5366,0.5348,0.5366,12000.0],["1980-04-11",0.5419,0.5419,0.5419,0.5419,16000.0],["1980-04-14",0.5455,0.5527,0.5455,0.5455,28000.0],["1980-04-15",0.5455,0.5455,0.5455,0.5455,0.0],["1980-04-16",0.5455,0.5455,0.5455,0.5455,0.0],["1980-04-17",0.5419,0.5419,0.5419,0.5419,2000.0],["1980-04-18",0.5455,0.5491,0.5455,0.5491,6000.0],["1980-04-21",0.5491,0.5491,0.5491,0.5491,18000.0],["1980-04-22",0.5527,0.5545,0.5527,0.5545,18000.0],["1980-04-23",0.5527,0.5527,0.5527,0.5527,4000.0],["1980-04-24",0.5689,0.576,0.5689,0.576,4000.0],["1980-04-25",0.576,0.576,0.5725,0.576,4000.0],["1980-04-28",0.585,0.5904,0.585,0.5904,6000.0],["1980-04-29",0.5904,0.5958,0.5904,0.5958,6000.0],["1980-04-30",0.5958,0.5958,0.5922,0.5922,6000.0],["1980-05-01",0.5922,0.5922,0.5922,0.5922,8000.0],["1980-05-02",0.5922,0.5922,0.5922,0.5922,0.0],["1980-05-05",0.5922,0.5922,0.5922,0.5922,6000.0],["1980-05-06",0.5922,0.5994,0.5922,0.5922,6000.0],["1980-05-07",0.5958,0.5994,0.5958,0.5958,12000.0],["1980-05-08",0.5958,0.5994,0.5958,0.5994,14000.0],["1980-05-09",0.5994,0.6083,0.5922,0.5922,32000.0],["1980-05-12",0.5922,0.5922,0.5922,0.5922,2000.0],["1980-05-13",0.5958,0.5958,0.5958,0.5958,2000.0],["1980-05-14",0.5994,0.5994,0.5994,0.5994,2000.0],["1980-05-15",0.5994,0.5994,0.5994,0.5994,0.0],["1980-05-16",0.5922,0.5922,0.5814,0.5868,26000.0],["1980-05-19",0.5868,0.5868,0.5868,0.5868,2000.0],["1980-05-20",0.5868,0.5868,0.5868,0.5868,0.0],["1980-05-21",0.5904,0.5922,0.5904,0.5904,14000.0],["1980-05-22",0.5904,0.5904,0.5904,0.5904,0.0],["1980-05-23",0.6137,0.6209,0.6137,0.6173,16000.0],["1980-05-27",0.6173,0.6227,0.6101,0.6227,16000.0],["1980-05-28",0.6173,0.6173,0.6137,0.6137,6000.0],["1980-05-29",0.6083,0.6083,0.6083,0.6083,4000.0],["1980-05-30",0.6173,0.6227,0.6173,0.6227,14000.0],["1980-06-02",0.6281,0.6281,0.6281,0.6281,4000.0],["1980-06-03",0.6173,0.6173,0.6173,0.6173,2000.0],["1980-06-04",0.6173,0.6173,0.6083,0.6083,16000.0],["1980-06-05",0.6083,0.6083,0.6083,0.6083,0.0],["1980-06-06",0.6083,0.6083,0.6083,0.6083,14000.0],["1980-06-09",0.6137,0.6137,0.6137,0.6137,4000.0],["1980-06-10",0.6083,0.6083,0.6048,0.6048,40000.0],["1980-06-11",0.6173,0.6173,0.6173,0.6173,24000.0],["1980-06-12",0.6173,0.6173,0.6173,0.6173,12000.0],["1980-06-13",0.6173,0.6173,0.6173,0.6173,8000.0],["1980-06-16",0.6173,0.6173,0.6173,0.6173,4000.0],["1980-06-17",0.6173,0.6173,0.6173,0.6173,0.0],["1980-06-18",0.6173,0.6173,0.6173,0.6173,6000.0],["1980-06-19",0.6353,0.6353,0.6353,0.6353,8000.0],["1980-06-20",0.6281,0.6281,0.6227,0.6227,4000.0],["1980-06-23",0.6281,0.6317,0.6281,0.6281,44000.0],["1980-06-24",0.6227,0.6227,0.6173,0.6173,12000.0],["1980-06-25",0.6101,0.6101,0.6048,0.6048,4000.0],["1980-06-26",0.6048,0.6101,0.6048,0.6048,6000.0],["1980-06-27",0.6048,0.6048,0.6048,0.6048,0.0],["1980-06-30",0.6083,0.6101,0.6083,0.6083,12000.0],["1980-07-01",0.6083,0.6083,0.5994,0.5994,6000.0],["1980-07-02",0.5994,0.6048,0.5994,0.5994,26000.0],["1980-07-03",0.5994,0.603,0.5958,0.603,16000.0],["1980-07-07",0.603,0.603,0.5958,0.603,40000.0],["1980-07-08",0.5994,0.5994,0.5958,0.5994,4000.0],["1980-07-09",0.5994,0.603,0.5958,0.5958,14000.0],["1980-07-10",0.5958,0.6048,0.5958,0.6048,18000.0],["1980-07-11",0.5994,0.5994,0.5994,0.5994,12000.0],["1980-07-14",0.5994,0.603,0.5958,0.5958,18000.0],["1980-07-15",0.603,0.603,0.603,0.603,12000.0],["1980-07-16",0.603,0.6048,0.603,0.6048,48000.0],["1980-07-17",0.6048,0.6048,0.5994,0.6048,44000.0],["1980-07-18",0.6048,0.6048,0.5994,0.603,18000.0],["1980-07-21",0.5994,0.5994,0.5958,0.5994,4000.0],["1980-07-22",0.5994,0.5994,0.5958,0.5958,16000.0],["1980-07-23",0.5922,0.5922,0.5814,0.5814,18000.0],["1980-07-24",0.5904,0.5904,0.5904,0.5904,40000.0],["1980-07-25",0.5904,0.5994,0.5868,0.5922,50000.0],["1980-07-28",0.5922,0.5922,0.585,0.585,272000.0],["1980-07-29",0.5814,0.5814,0.5814,0.5814,158000.0],["1980-07-30",0.585,0.5868,0.585,0.585,156000.0],["1980-07-31",0.5904,0.5958,0.5904,0.5922,340000.0],["1980-08-01",0.5922,0.5922,0.5868,0.5868,132000.0],["1980-08-04",0.5904,0.5958,0.5904,0.5958,374000.0],["1980-08-05",0.5958,0.5958,0.5922,0.5958,88000.0],["1980-08-06",0.5958,0.5958,0.5922,0.5922,28000.0],["1980-08-07",0.5922,0.5994,0.5922,0.5922,62000.0],["1980-08-08",0.5958,0.6083,0.5958,0.603,200000.0],["1980-08-11",0.6083,0.6137,0.6083,0.6137,362000.0],["1980-08-12",0.6137,0.646,0.6101,0.6263,1476000.0],["1980-08-13",0.6263,0.6281,0.6263,0.6281,244000.0],["1980-08-14",0.6281,0.6317,0.6263,0.6281,480000.0],["1980-08-15",0.6281,0.6317,0.6263,0.6263,780000.0],["1980-08-18",0.6263,0.6281,0.6263,0.6263,32000.0],["1980-08-19",0.6263,0.6263,0.6227,0.6227,76000.0],["1980-08-20",0.6227,0.6227,0.6209,0.6227,4000.0],["1980-08-21",0.6227,0.6263,0.6227,0.6263,12000.0],["1980-08-22",0.6281,0.6371,0.6281,0.6371,44000.0],["1980-08-25",0.6371,0.646,0.6299,0.646,28000.0],["1980-08-26",0.646,0.646,0.6388,0.6424,138000.0],["1980-08-27",0.6263,0.6263,0.6209,0.6209,46000.0],["1980-08-28",0.6299,0.6335,0.6299,0.6335,28000.0],["1980-08-29",0.6335,0.6335,0.6299,0.6335,10000.0],["1980-09-02",0.6353,0.6353,0.6353,0.6353,16000.0],["1980-09-03",0.6353,0.6353,0.6299,0.6353,54000.0],["1980-09-04",0.6353,0.6353,0.6299,0.6299,488000.0],["1980-09-05",0.6299,0.6299,0.6263,0.6299,50000.0],["1980-09-08",0.6335,0.6335,0.6335,0.6335,28000.0],["1980-09-09",0.6335,0.6335,0.6263,0.6335,28000.0],["1980-09-10",0.6335,0.6353,0.6299,0.6353,78000.0],["1980-09-11",0.646,0.646,0.646,0.646,80000.0],["1980-09-12",0.646,0.6586,0.646,0.6532,66000.0],["1980-09-15",0.6622,0.6711,0.6622,0.6711,168000.0],["1980-09-16",0.6711,0.6711,0.6622,0.6622,270000.0],["1980-09-17",0.6622,0.6658,0.6586,0.6622,434000.0],["1980-09-18",0.6568,0.6568,0.6496,0.6568,140000.0],["1980-09-19",0.6568,0.6586,0.6532,0.6532,38000.0],["1980-09-22",0.6424,0.6424,0.6335,0.6353,54000.0],["1980-09-23",0.6353,0.6353,0.6263,0.6299,220000.0],["1980-09-24",0.6263,0.6263,0.6209,0.6263,36000.0],["1980-09-25",0.6299,0.646,0.6299,0.6388,640000.0],["1980-09-26",0.6353,0.6353,0.6335,0.6335,66000.0],["1980-09-29",0.6335,0.6353,0.6263,0.6263,68000.0],["1980-09-30",0.6263,0.6299,0.6263,0.6263,26000.0],["1980-10-01",0.6263,0.6353,0.6263,0.6353,344000.0],["1980-10-02",0.6353,0.6388,0.6353,0.6353,50000.0],["1980-10-03",0.6388,0.6496,0.6388,0.6496,48000.0],["1980-10-06",0.6694,0.6747,0.6694,0.6711,44000.0],["1980-10-07",0.6658,0.6658,0.6586,0.6586,4000.0],["1980-10-08",0.6622,0.6694,0.6622,0.6694,70000.0],["1980-10-09",0.6586,0.6586,0.6586,0.6586,70000.0],["1980-10-10",0.646,0.646,0.6424,0.6424,62000.0],["1980-10-13",0.6711,0.6855,0.6711,0.6855,100000.0],["1980-10-14",0.6855,0.6927,0.6855,0.6927,2614000.0],["1980-10-15",0.725,0.7286,0.725,0.725,370000.0],["1980-10-16",0.725,0.7304,0.725,0.7286,584000.0],["1980-10-17",0.7286,0.7286,0.7178,0.7286,558000.0],["1980-10-20",0.7214,0.7214,0.7142,0.7178,1134000.0],["1980-10-21",0.7178,0.7178,0.7106,0.7178,444000.0],["1980-10-22",0.7052,0.7052,0.6945,0.7017,314000.0],["1980-10-23",0.6891,0.6891,0.6783,0.6891,132000.0],["1980-10-24",0.6783,0.6783,0.6783,0.6783,188000.0],["1980-10-27",0.6747,0.6747,0.6711,0.6747,172000.0],["1980-10-28",0.6658,0.6658,0.6622,0.6658,94000.0],["1980-10-29",0.6747,0.6855,0.6747,0.6855,158000.0],["1980-10-30",0.6927,0.6981,0.6927,0.6945,70000.0],["1980-10-31",0.6855,0.6855,0.6819,0.6855,212000.0],["1980-11-03",0.6855,0.6891,0.6819,0.6891,132000.0],["1980-11-05",0.6694,0.6694,0.6622,0.6694,164000.0],["1980-11-06",0.6568,0.6568,0.6496,0.6496,48000.0],["1980-11-07",0.646,0.646,0.6424,0.646,110000.0],["1980-11-10",0.646,0.6783,0.6424,0.6747,232000.0],["1980-11-11",0.6711,0.6711,0.6658,0.6694,674000.0],["1980-11-12",0.6568,0.6568,0.6532,0.6532,332000.0],["1980-11-13",0.6496,0.6496,0.646,0.646,24000.0],["1980-11-14",0.6424,0.6424,0.6299,0.6388,124000.0],["1980-11-17",0.6388,0.6388,0.6299,0.6299,38000.0],["1980-11-18",0.6299,0.646,0.6209,0.6424,290000.0],["1980-11-19",0.6424,0.6424,0.6209,0.6209,52000.0],["1980-11-20",0.6263,0.6335,0.6263,0.6335,150000.0],["1980-11-21",0.6353,0.6424,0.6353,0.6424,66000.0],["1980-11-24",0.6424,0.646,0.6353,0.646,66000.0],["1980-11-25",0.646,0.646,0.6388,0.646,44000.0],["1980-11-26",0.6353,0.6353,0.6209,0.6353,124000.0],["1980-11-28",0.6335,0.6335,0.6227,0.6299,60000.0],["1980-12-01",0.6299,0.6299,0.6173,0.6173,52000.0],["1980-12-02",0.6173,0.6209,0.603,0.6065,52000.0],["1980-12-03",0.6209,0.6335,0.6209,0.6335,156000.0],["1980-12-04",0.6263,0.6263,0.6227,0.6227,22000.0],["1980-12-05",0.6227,0.6263,0.6227,0.6263,36000.0],["1980-12-08",0.6353,0.6424,0.6353,0.6353,138000.0],["1980-12-09",0.6353,0.6424,0.6263,0.6424,386000.0],["1980-12-10",0.6353,0.6353,0.6299,0.6299,22000.0],["1980-12-11",0.6299,0.6335,0.6227,0.6227,94000.0],["1980-12-12",0.6263,0.6299,0.6263,0.6263,50000.0],["1980-12-15",0.6353,0.646,0.6353,0.6353,48000.0],["1980-12-16",0.6353,0.6424,0.6353,0.6424,46000.0],["1980-12-17",0.6388,0.6388,0.6335,0.6388,32000.0],["1980-12-18",0.6353,0.6353,0.6353,0.6353,4000.0],["1980-12-19",0.6353,0.6424,0.6335,0.6388,32000.0],["1980-12-22",0.6388,0.6532,0.6335,0.6532,58000.0],["1980-12-23",0.6532,0.6532,0.6532,0.6532,14000.0],["1980-12-24",0.6532,0.6532,0.6532,0.6532,0.0],["1980-12-26",0.646,0.646,0.6353,0.6388,24000.0],["1980-12-29",0.6424,0.6532,0.6424,0.6424,32000.0],["1980-12-30",0.6532,0.6658,0.6532,0.6658,58000.0],["1980-12-31",0.6622,0.6622,0.6496,0.6622,26000.0],["1981-01-02",0.6622,0.6694,0.6586,0.6694,16000.0],["1981-01-05",0.6855,0.6945,0.6855,0.6855,228000.0],["1981-01-06",0.6855,0.6855,0.6711,0.6855,144000.0],["1981-01-07",0.6658,0.6658,0.6586,0.6586,162000.0],["1981-01-08",0.6586,0.6586,0.6532,0.6532,24000.0],["1981-01-09",0.6586,0.6658,0.6586,0.6622,88000.0],["1981-01-12",0.6622,0.6622,0.6586,0.6586,58000.0],["1981-01-13",0.6586,0.6586,0.6568,0.6568,12000.0],["1981-01-14",0.6532,0.6532,0.646,0.646,14000.0],["1981-01-15",0.6532,0.6568,0.6532,0.6568,112000.0],["1981-01-16",0.6568,0.6586,0.6532,0.6586,36000.0],["1981-01-19",0.6711,0.6783,0.6711,0.6783,104000.0],["1981-01-20",0.6783,0.6855,0.6783,0.6783,44000.0],["1981-01-21",0.6783,0.6891,0.6783,0.6891,24000.0],["1981-01-22",0.6855,0.6855,0.6819,0.6855,24000.0],["1981-01-23",0.6855,0.6927,0.6855,0.6855,92000.0],["1981-01-26",0.6819,0.6819,0.6783,0.6783,114000.0],["1981-01-27",0.6783,0.6783,0.6711,0.6783,16000.0],["1981-01-28",0.6747,0.6747,0.6694,0.6694,12000.0],["1981-01-29",0.6694,0.6694,0.6586,0.6658,50000.0],["1981-01-30",0.6855,0.6891,0.6855,0.6891,58000.0],["1981-02-02",0.6891,0.6945,0.6891,0.6927,66000.0],["1981-02-03",0.6927,0.6981,0.6927,0.6945,458000.0],["1981-02-04",0.6945,0.7052,0.6945,0.7052,388000.0],["1981-02-05",0.7052,0.7052,0.6927,0.6981,352000.0],["1981-02-06",0.6981,0.7052,0.6927,0.6981,1784000.0],["1981-02-09",0.6981,0.7052,0.6927,0.7017,54000.0],["1981-02-10",0.7017,0.707,0.7017,0.707,22000.0],["1981-02-11",0.7052,0.7052,0.6981,0.6981,56000.0],["1981-02-12",0.6981,0.7052,0.6981,0.6981,46000.0],["1981-02-13",0.6891,0.6891,0.6855,0.6855,26000.0],["1981-02-17",0.6855,0.6927,0.6783,0.6783,62000.0],["1981-02-18",0.6855,0.6927,0.6855,0.6927,766000.0],["1981-02-19",0.6927,0.7017,0.6783,0.7017,414000.0],["1981-02-20",0.6927,0.6927,0.6819,0.6819,380000.0],["1981-02-23",0.6783,0.6783,0.6711,0.6783,48000.0],["1981-02-24",0.6747,0.6747,0.6694,0.6694,14000.0],["1981-02-25",0.6694,0.6711,0.6694,0.6711,26000.0],["1981-02-26",0.6711,0.6747,0.6658,0.6747,148000.0],["1981-02-27",0.6747,0.6819,0.6711,0.6819,370000.0],["1981-03-02",0.6711,0.6711,0.6694,0.6694,530000.0],["1981-03-03",0.6783,0.6891,0.6783,0.6855,594000.0],["1981-03-04",0.6891,0.6945,0.6891,0.6891,58000.0],["1981-03-05",0.6819,0.6819,0.6747,0.6819,54000.0],["1981-03-06",0.6891,0.6945,0.6891,0.6927,66000.0],["1981-03-09",0.6945,0.6981,0.6945,0.6981,224000.0],["1981-03-10",0.6945,0.6945,0.6927,0.6927,72000.0],["1981-03-11",0.6855,0.6855,0.6819,0.6855,124000.0],["1981-03-12",0.6855,0.6891,0.6855,0.6891,8000.0],["1981-03-13",0.6855,0.6855,0.6819,0.6855,176000.0],["1981-03-16",0.6891,0.6927,0.6891,0.6927,220000.0],["1981-03-17",0.6981,0.7017,0.6981,0.7017,120000.0],["1981-03-18",0.7017,0.7052,0.7017,0.7052,30000.0],["1981-03-19",0.7106,0.725,0.7106,0.7178,162000.0],["1981-03-20",0.7286,0.7465,0.7286,0.7465,832000.0],["1981-03-23",0.7824,0.7968,0.7824,0.7968,870000.0],["1981-03-24",0.8219,0.8362,0.8219,0.8327,426000.0],["1981-03-25",0.8327,0.8327,0.8255,0.8291,100000.0],["1981-03-26",0.8057,0.8057,0.7932,0.8057,402000.0],["1981-03-27",0.8057,0.8093,0.7968,0.7968,142000.0],["1981-03-30",0.8004,0.8057,0.8004,0.8021,100000.0],["1981-03-31",0.8021,0.8057,0.7968,0.8021,608000.0],["1981-04-01",0.8021,0.8129,0.8021,0.8129,178000.0],["1981-04-02",0.8219,0.8362,0.8219,0.8219,104000.0],["1981-04-03",0.8255,0.8362,0.8255,0.8362,56000.0],["1981-04-06",0.8416,0.8488,0.8416,0.8452,144000.0],["1981-04-07",0.8488,0.8901,0.8488,0.8865,2402000.0],["1981-04-08",0.9224,0.9403,0.9224,0.9331,176000.0],["1981-04-09",0.9224,0.9224,0.9134,0.9224,160000.0],["1981-04-10",0.917,0.917,0.9098,0.9098,1674000.0],["1981-04-13",0.9439,0.9655,0.9439,0.9655,364000.0],["1981-04-14",0.9726,0.9888,0.9726,0.9798,1632000.0],["1981-04-15",0.969,0.969,0.9529,0.9655,224000.0],["1981-04-16",0.9619,0.9619,0.9457,0.9565,116000.0],["1981-04-20",0.9583,0.969,0.9583,0.9655,206000.0],["1981-04-21",0.9798,1.0211,0.9798,1.0085,480000.0],["1981-04-22",1.0534,1.0731,1.0534,1.0659,344000.0],["1981-04-23",1.0767,1.1054,1.0767,1.0803,458000.0],["1981-04-24",1.0803,1.0929,1.0767,1.0803,226000.0],["1981-04-27",1.0875,1.0965,1.0875,1.0875,204000.0],["1981-04-28",1.109,1.1234,1.109,1.1162,172000.0],["1981-04-29",1.1162,1.1234,1.1,1.1054,146000.0],["1981-04-30",1.1413,1.1485,1.1413,1.1449,220000.0],["1981-05-01",1.1646,1.1736,1.1646,1.1682,1424000.0],["1981-05-04",1.1682,1.1682,1.1359,1.1557,510000.0],["1981-05-05",1.1485,1.1485,1.1126,1.1198,436000.0],["1981-05-06",1.1018,1.1018,1.0839,1.0875,434000.0],["1981-05-07",1.0408,1.0408,1.0336,1.0372,414000.0],["1981-05-08",1.0606,1.0695,1.0606,1.0695,716000.0],["1981-05-11",1.057,1.057,1.0444,1.0444,478000.0],["1981-05-12",1.0049,1.0049,0.9583,1.0049,316000.0],["1981-05-13",1.0121,1.0247,1.0121,1.0247,264000.0],["1981-05-14",1.0372,1.057,1.0372,1.057,324000.0],["1981-05-15",1.0372,1.0372,1.0301,1.0372,46000.0],["1981-05-18",1.0372,1.0372,1.0336,1.0372,48000.0],["1981-05-19",1.0049,1.0049,0.9978,1.0013,40000.0],["1981-05-20",1.0175,1.0408,1.0175,1.0408,168000.0],["1981-05-21",1.0408,1.0408,1.0301,1.0372,44000.0],["1981-05-22",1.0372,1.0372,1.0301,1.0336,62000.0],["1981-05-26",1.1413,1.1557,1.1413,1.1449,258000.0],["1981-05-27",1.2203,1.2364,1.2203,1.2275,390000.0],["1981-05-28",1.2275,1.231,1.2203,1.231,246000.0],["1981-05-29",1.2795,1.2921,1.2795,1.2921,390000.0],["1981-06-01",1.3531,1.3674,1.3531,1.3567,1258000.0],["1981-06-02",1.3441,1.3441,1.3244,1.3315,296000.0],["1981-06-03",1.3638,1.3764,1.3638,1.3638,324000.0],["1981-06-04",1.3046,1.3046,1.2921,1.2956,186000.0],["1981-06-05",1.2956,1.3118,1.2921,1.3118,508000.0],["1981-06-08",1.2526,1.2526,1.2364,1.2454,60000.0],["1981-06-09",1.2077,1.2077,1.188,1.1951,128000.0],["1981-06-10",1.3387,1.3567,1.3387,1.3531,2714000.0],["1981-06-11",1.3531,1.3602,1.3405,1.3477,384000.0],["1981-06-12",1.3764,1.389,1.3764,1.3836,424000.0],["1981-06-15",1.4948,1.52,1.4948,1.511,696000.0],["1981-06-16",1.4554,1.4554,1.4284,1.4392,1218000.0],["1981-06-17",1.4392,1.4428,1.4356,1.4356,224000.0],["1981-06-18",1.4356,1.4356,1.4195,1.4195,182000.0],["1981-06-19",1.4356,1.4607,1.4356,1.4607,144000.0],["1981-06-22",1.4464,1.4464,1.4231,1.4464,76000.0],["1981-06-23",1.4428,1.4428,1.4284,1.4284,98000.0],["1981-06-24",1.3531,1.3531,1.3387,1.3387,170000.0],["1981-06-25",1.3477,1.3567,1.3477,1.3477,330000.0],["1981-06-26",1.3513,1.3638,1.3513,1.3638,96000.0],["1981-06-29",1.3567,1.3567,1.3315,1.3315,62000.0],["1981-06-30",1.2992,1.2992,1.2759,1.2759,186000.0],["1981-07-01",1.2885,1.2956,1.2885,1.2921,194000.0],["1981-07-02",1.2921,1.2921,1.2795,1.2795,292000.0],["1981-07-06",1.2795,1.2795,1.2687,1.2687,80000.0],["1981-07-07",1.2328,1.2328,1.2131,1.2275,76000.0],["1981-07-08",1.2328,1.24,1.2328,1.2364,146000.0],["1981-07-09",1.2239,1.2239,1.2131,1.2239,52000.0],["1981-07-10",1.2813,1.2849,1.2813,1.2813,172000.0],["1981-07-13",1.2992,1.3046,1.2992,1.3046,36000.0],["1981-07-14",1.231,1.231,1.1916,1.1969,70000.0],["1981-07-15",1.1969,1.1969,1.1323,1.1359,560000.0],["1981-07-16",1.2005,1.2095,1.2005,1.2095,244000.0],["1981-07-17",1.2095,1.2131,1.1969,1.1969,58000.0],["1981-07-20",1.1969,1.2095,1.1951,1.2005,340000.0],["1981-07-21",1.2005,1.2077,1.2005,1.2077,32000.0],["1981-07-22",1.2454,1.2598,1.2454,1.2454,494000.0],["1981-07-23",1.2203,1.2203,1.2095,1.2203,558000.0],["1981-07-24",1.2328,1.24,1.2328,1.24,320000.0],["1981-07-27",1.2364,1.2364,1.2239,1.231,626000.0],["1981-07-28",1.2167,1.2167,1.2077,1.2077,104000.0],["1981-07-29",1.2203,1.2203,1.2203,1.2203,76000.0],["1981-07-30",1.2364,1.2562,1.2364,1.2562,238000.0],["1981-07-31",1.2436,1.2436,1.2364,1.2436,44000.0],["1981-08-03",1.1808,1.1808,1.1646,1.1646,56000.0],["1981-08-04",1.1718,1.1736,1.1718,1.1736,182000.0],["1981-08-05",1.2759,1.2795,1.2759,1.2759,172000.0],["1981-08-06",1.2759,1.2849,1.2669,1.2849,124000.0],["1981-08-07",1.3046,1.3172,1.3046,1.3118,690000.0],["1981-08-10",1.2795,1.2795,1.2669,1.2759,38000.0],["1981-08-11",1.2687,1.2687,1.2526,1.2687,30000.0],["1981-08-12",1.2436,1.2436,1.231,1.2364,22000.0],["1981-08-13",1.2364,1.2454,1.231,1.2364,70000.0],["1981-08-14",1.2364,1.2364,1.2275,1.2275,70000.0],["1981-08-17",1.2275,1.2275,1.2131,1.2167,50000.0],["1981-08-18",1.2167,1.2239,1.2131,1.2131,294000.0],["1981-08-19",1.2203,1.2328,1.2203,1.231,68000.0],["1981-08-20",1.2328,1.24,1.2328,1.2364,498000.0],["1981-08-21",1.231,1.231,1.2131,1.2131,446000.0],["1981-08-24",1.2131,1.2131,1.1916,1.1916,74000.0],["1981-08-25",1.1611,1.1611,1.1557,1.1557,68000.0],["1981-08-26",1.1521,1.1521,1.1323,1.1323,112000.0],["1981-08-27",1.1323,1.1359,1.1323,1.1359,32000.0],["1981-08-28",1.0839,1.0839,1.0767,1.0767,14000.0],["1981-08-31",1.0767,1.0965,1.0695,1.0767,182000.0],["1981-09-01",1.0731,1.0731,1.0372,1.0444,112000.0],["1981-09-02",1.0372,1.0372,1.0049,1.0049,36000.0],["1981-09-03",1.0247,1.0641,1.0247,1.0247,292000.0],["1981-09-04",1.0247,1.0301,1.0175,1.0175,208000.0],["1981-09-08",1.057,1.0659,1.057,1.057,138000.0],["1981-09-09",1.057,1.057,1.0534,1.057,12000.0],["1981-09-10",1.0516,1.0516,1.0408,1.048,14000.0],["1981-09-11",1.0534,1.0641,1.0534,1.0641,96000.0],["1981-09-14",1.0767,1.0893,1.0767,1.0839,182000.0],["1981-09-15",1.0839,1.1,1.0839,1.0875,76000.0],["1981-09-16",1.0875,1.0929,1.0695,1.0875,80000.0],["1981-09-17",1.1018,1.109,1.1018,1.1018,222000.0],["1981-09-18",1.1018,1.109,1.1018,1.1054,32000.0],["1981-09-21",1.1054,1.109,1.1,1.109,26000.0],["1981-09-22",1.0893,1.0893,1.0695,1.0695,24000.0],["1981-09-23",1.0695,1.0695,1.0301,1.0301,82000.0],["1981-09-24",1.0247,1.0247,1.0175,1.0175,8000.0],["1981-09-25",1.0175,1.0175,1.0049,1.0049,22000.0],["1981-09-28",0.926,0.926,0.9008,0.926,80000.0],["1981-09-29",0.926,0.9403,0.926,0.926,76000.0],["1981-09-30",0.926,0.926,0.917,0.917,16000.0],["1981-10-01",0.8775,0.8775,0.8488,0.8775,32000.0],["1981-10-02",0.8614,0.8614,0.8578,0.8614,10000.0],["1981-10-05",0.908,0.9206,0.908,0.908,52000.0],["1981-10-06",0.9098,0.917,0.9098,0.9098,28000.0],["1981-10-07",0.9726,0.9924,0.9726,0.9852,178000.0],["1981-10-08",0.9655,0.9655,0.9655,0.9655,8000.0],["1981-10-09",0.9655,0.9852,0.9655,0.9852,6000.0],["1981-10-12",0.9852,0.9942,0.9852,0.9924,96000.0],["1981-10-13",0.9924,0.9924,0.9816,0.9888,22000.0],["1981-10-14",0.9655,0.9655,0.9565,0.9565,110000.0],["1981-10-15",0.9439,0.9439,0.9134,0.9134,280000.0],["1981-10-16",0.8811,0.8811,0.8542,0.8542,56000.0],["1981-10-19",0.8542,0.8542,0.838,0.8488,88000.0],["1981-10-20",0.9439,0.9529,0.9439,0.9493,150000.0],["1981-10-21",0.9493,0.9493,0.9439,0.9457,118000.0],["1981-10-22",0.9403,0.9403,0.9134,0.917,406000.0],["1981-10-23",0.9403,0.9493,0.9403,0.9403,420000.0],["1981-10-26",0.9457,0.9565,0.9457,0.9565,370000.0],["1981-10-27",0.9655,0.9798,0.9655,0.9762,256000.0],["1981-10-28",0.9888,1.0013,0.9888,0.9978,220000.0],["1981-10-29",1.0175,1.0247,1.0175,1.0247,270000.0],["1981-10-30",1.0247,1.0301,1.0121,1.0301,82000.0],["1981-11-02",1.0408,1.057,1.0408,1.0408,242000.0],["1981-11-03",1.048,1.057,1.048,1.057,264000.0],["1981-11-04",1.0516,1.0516,1.0336,1.0336,82000.0],["1981-11-05",1.0336,1.0372,1.0175,1.0175,134000.0],["1981-11-06",1.0049,1.0049,0.9798,0.9816,1270000.0],["1981-11-09",0.9798,0.9798,0.9655,0.9655,342000.0],["1981-11-10",0.969,0.9798,0.969,0.9762,798000.0],["1981-11-11",0.9762,0.9816,0.9762,0.9762,432000.0],["1981-11-12",0.9978,1.0085,0.9978,1.0049,528000.0],["1981-11-13",1.0121,1.0157,1.0121,1.0157,90000.0],["1981-11-16",1.0247,1.0301,1.0247,1.0301,10000.0],["1981-11-17",1.0301,1.0301,1.0175,1.0211,14000.0],["1981-11-18",1.0211,1.0211,1.0211,1.0211,0.0],["1981-11-19",0.9978,0.9978,0.9942,0.9942,8000.0],["1981-11-20",0.9942,0.9978,0.9924,0.9978,26000.0],["1981-11-23",0.9924,0.9924,0.9924,0.9924,60000.0],["1981-11-24",0.9798,0.9798,0.9798,0.9798,6000.0],["1981-11-25",0.9655,0.9655,0.9655,0.9655,34000.0],["1981-11-27",0.9403,0.9403,0.9296,0.9296,28000.0],["1981-11-30",0.9296,0.9296,0.9206,0.926,34000.0],["1981-12-01",0.9206,0.9206,0.908,0.908,18000.0],["1981-12-02",0.908,0.908,0.908,0.908,10000.0],["1981-12-03",0.917,0.9224,0.917,0.9206,18000.0],["1981-12-04",0.9403,0.9457,0.9403,0.9457,24000.0],["1981-12-07",0.9457,0.9493,0.9457,0.9457,16000.0],["1981-12-08",0.9296,0.9296,0.9206,0.9206,26000.0],["1981-12-09",0.9206,0.9206,0.9134,0.9134,188000.0],["1981-12-10",0.9134,0.9206,0.9134,0.9206,76000.0],["1981-12-11",0.9206,0.9206,0.908,0.908,184000.0],["1981-12-14",0.8865,0.8865,0.8775,0.8847,38000.0],["1981-12-15",0.8865,0.8937,0.8865,0.8937,10000.0],["1981-12-16",0.9098,0.9224,0.9098,0.9224,100000.0],["1981-12-17",0.9493,0.9529,0.9493,0.9493,28000.0],["1981-12-18",0.9439,0.9439,0.9403,0.9403,24000.0],["1981-12-21",0.969,0.9762,0.969,0.9726,22000.0],["1981-12-22",0.9655,0.9655,0.9619,0.9655,12000.0],["1981-12-23",0.9726,0.9798,0.9726,0.9726,124000.0],["1981-12-24",0.9583,0.9583,0.9583,0.9583,6000.0],["1981-12-28",0.9403,0.9403,0.9331,0.9331,30000.0],["1981-12-29",0.9331,0.9331,0.9331,0.9331,4000.0],["1981-12-30",0.9296,0.9296,0.9296,0.9296,2000.0],["1981-12-31",0.926,0.926,0.926,0.926,12000.0],["1982-01-04",0.9529,0.9655,0.9529,0.9655,62000.0],["1982-01-05",0.9529,0.9529,0.9457,0.9457,74000.0],["1982-01-06",0.9331,0.9331,0.9296,0.9331,14000.0],["1982-01-07",0.926,0.926,0.9206,0.9206,10000.0],["1982-01-08",0.9206,0.9206,0.9134,0.917,26000.0],["1982-01-11",0.917,0.926,0.908,0.908,150000.0],["1982-01-12",0.9008,0.9008,0.8937,0.8937,258000.0],["1982-01-13",0.8937,0.9008,0.8901,0.8901,148000.0],["1982-01-14",0.8973,0.8973,0.8973,0.8973,2000.0],["1982-01-15",0.8973,0.9044,0.8937,0.8973,22000.0],["1982-01-18",0.8973,0.9008,0.8937,0.9008,16000.0],["1982-01-19",0.8973,0.8973,0.8937,0.8937,12000.0],["1982-01-20",0.9206,0.926,0.9206,0.926,198000.0],["1982-01-21",0.926,0.9331,0.917,0.917,60000.0],["1982-01-22",0.9331,0.9367,0.9331,0.9331,288000.0],["1982-01-25",0.9403,0.9583,0.9403,0.9583,90000.0],["1982-01-26",0.9493,0.9493,0.9403,0.9439,148000.0],["1982-01-27",0.9439,0.9439,0.9367,0.9439,166000.0],["1982-01-28",0.9457,0.9529,0.9457,0.9457,50000.0],["1982-01-29",0.9457,0.9457,0.9457,0.9457,6000.0],["1982-02-01",0.9134,0.9134,0.9134,0.9134,4000.0],["1982-02-02",0.908,0.908,0.8937,0.8937,12000.0],["1982-02-03",0.8847,0.8847,0.8775,0.8811,98000.0],["1982-02-04",0.8811,0.8865,0.8811,0.8847,12000.0],["1982-02-05",0.8865,0.8901,0.8865,0.8901,8000.0],["1982-02-08",0.8847,0.8847,0.865,0.865,58000.0],["1982-02-09",0.8721,0.8739,0.8721,0.8739,294000.0],["1982-02-10",0.8739,0.8811,0.8739,0.8775,60000.0],["1982-02-11",0.8739,0.8739,0.865,0.8739,296000.0],["1982-02-12",0.8614,0.8614,0.8488,0.8488,30000.0],["1982-02-16",0.8452,0.8452,0.838,0.8452,82000.0],["1982-02-17",0.8416,0.8416,0.838,0.8416,122000.0],["1982-02-18",0.8452,0.8506,0.8452,0.8506,10000.0],["1982-02-19",0.8452,0.8452,0.8416,0.8452,22000.0],["1982-02-22",0.8452,0.8542,0.8452,0.8506,82000.0],["1982-02-23",0.8488,0.8488,0.8362,0.8362,26000.0],["1982-02-24",0.8291,0.8291,0.8147,0.8291,58000.0],["1982-02-25",0.8129,0.8129,0.8004,0.8057,134000.0],["1982-02-26",0.7968,0.7968,0.7896,0.7896,30000.0],["1982-03-01",0.7609,0.7609,0.7501,0.7573,52000.0],["1982-03-02",0.7573,0.7573,0.7465,0.7537,114000.0],["1982-03-03",0.7537,0.7573,0.7501,0.7537,26000.0],["1982-03-04",0.7429,0.7429,0.7375,0.7411,6000.0],["1982-03-05",0.734,0.734,0.725,0.725,16000.0],["1982-03-08",0.725,0.7304,0.725,0.7286,110000.0],["1982-03-09",0.7286,0.7429,0.7286,0.7429,30000.0],["1982-03-10",0.7429,0.7501,0.7411,0.7429,34000.0],["1982-03-11",0.7429,0.7465,0.7375,0.7375,192000.0],["1982-03-12",0.7142,0.7142,0.7106,0.7106,74000.0],["1982-03-15",0.7106,0.7178,0.707,0.7178,194000.0],["1982-03-16",0.6891,0.6891,0.6747,0.6855,68000.0],["1982-03-17",0.6855,0.6927,0.6783,0.6855,44000.0],["1982-03-18",0.6855,0.6855,0.6783,0.6783,26000.0],["1982-03-19",0.6783,0.6819,0.6783,0.6819,6000.0],["1982-03-22",0.6855,0.6927,0.6855,0.6927,182000.0],["1982-03-23",0.6783,0.6783,0.6747,0.6747,30000.0],["1982-03-24",0.6747,0.6783,0.6747,0.6783,14000.0],["1982-03-25",0.6783,0.6783,0.6783,0.6783,8000.0],["1982-03-26",0.6747,0.6747,0.6622,0.6622,18000.0],["1982-03-29",0.6622,0.6622,0.6622,0.6622,0.0],["1982-03-30",0.6353,0.6353,0.6263,0.6263,16000.0],["1982-03-31",0.6263,0.6335,0.6209,0.6209,36000.0],["1982-04-01",0.6263,0.6353,0.6263,0.6299,16000.0],["1982-04-02",0.6299,0.6353,0.6263,0.6335,32000.0],["1982-04-05",0.646,0.6532,0.646,0.6532,18000.0],["1982-04-06",0.646,0.646,0.6388,0.646,8000.0],["1982-04-07",0.6388,0.6388,0.6335,0.6388,56000.0],["1982-04-08",0.6388,0.6388,0.6335,0.6335,70000.0],["1982-04-12",0.6532,0.6586,0.6532,0.6586,76000.0],["1982-04-13",0.6586,0.6711,0.6586,0.6586,88000.0],["1982-04-14",0.6568,0.6568,0.6496,0.6496,12000.0],["1982-04-15",0.6496,0.6532,0.6496,0.6496,6000.0],["1982-04-16",0.6694,0.6819,0.6694,0.6819,156000.0],["1982-04-19",0.6819,0.6927,0.6819,0.6927,16000.0],["1982-04-20",0.7537,0.7645,0.7537,0.7537,148000.0],["1982-04-21",0.7663,0.7968,0.7663,0.7932,144000.0],["1982-04-22",0.7932,0.7932,0.7896,0.7896,84000.0],["1982-04-23",0.7896,0.7968,0.7824,0.7968,60000.0],["1982-04-26",0.8129,0.8183,0.8129,0.8183,22000.0],["1982-04-27",0.8183,0.8183,0.8021,0.8021,66000.0],["1982-04-28",0.8129,0.8183,0.8129,0.8147,352000.0],["1982-04-29",0.8147,0.8183,0.8129,0.8129,634000.0],["1982-04-30",0.8129,0.8183,0.8129,0.8129,18000.0],["1982-05-03",0.8129,0.8183,0.8129,0.8183,16000.0],["1982-05-04",0.8183,0.8255,0.8147,0.8255,68000.0],["1982-05-05",0.8255,0.8362,0.8255,0.8291,26000.0],["1982-05-06",0.8578,0.8685,0.8578,0.865,82000.0],["1982-05-07",0.8614,0.8614,0.8542,0.8614,66000.0],["1982-05-10",0.8542,0.8542,0.8488,0.8506,16000.0],["1982-05-11",0.8506,0.8506,0.838,0.8506,18000.0],["1982-05-12",0.8488,0.8488,0.8416,0.8416,10000.0],["1982-05-13",0.8542,0.8578,0.8542,0.8578,40000.0],["1982-05-14",0.8488,0.8488,0.8488,0.8488,10000.0],["1982-05-17",0.8488,0.8488,0.8488,0.8488,48000.0],["1982-05-18",0.838,0.838,0.8362,0.8362,14000.0],["1982-05-19",0.8362,0.8362,0.8255,0.8255,198000.0],["1982-05-20",0.8291,0.8291,0.8291,0.8291,238000.0],["1982-05-21",0.8291,0.8291,0.8219,0.8219,8000.0],["1982-05-24",0.8219,0.8219,0.8219,0.8219,0.0],["1982-05-25",0.8021,0.8021,0.8021,0.8021,18000.0],["1982-05-26",0.8021,0.8057,0.7968,0.8057,26000.0],["1982-05-27",0.7932,0.7932,0.7824,0.786,28000.0],["1982-05-28",0.777,0.777,0.7501,0.7501,74000.0],["1982-06-01",0.7537,0.7573,0.7537,0.7537,4000.0],["1982-06-02",0.7573,0.7573,0.7573,0.7573,4000.0],["1982-06-03",0.7537,0.7537,0.7501,0.7501,8000.0],["1982-06-04",0.7429,0.7429,0.7411,0.7411,26000.0],["1982-06-07",0.7375,0.7375,0.7304,0.7304,22000.0],["1982-06-08",0.7304,0.7375,0.7304,0.7375,26000.0],["1982-06-09",0.7304,0.7304,0.7304,0.7304,6000.0],["1982-06-10",0.7286,0.7286,0.7286,0.7286,8000.0],["1982-06-11",0.7429,0.7573,0.7429,0.7537,32000.0],["1982-06-14",0.7537,0.7537,0.7465,0.7465,6000.0],["1982-06-15",0.7375,0.7375,0.725,0.7375,122000.0],["1982-06-16",0.7304,0.7304,0.7304,0.7304,8000.0],["1982-06-17",0.725,0.725,0.7178,0.7178,46000.0],["1982-06-18",0.7178,0.725,0.7178,0.7178,4000.0],["1982-06-21",0.7178,0.7178,0.7178,0.7178,0.0],["1982-06-22",0.7304,0.7429,0.7304,0.7429,44000.0],["1982-06-23",0.7501,0.7573,0.7501,0.7573,10000.0],["1982-06-24",0.7573,0.7573,0.7501,0.7501,4000.0],["1982-06-25",0.7501,0.7537,0.7465,0.7465,4000.0],["1982-06-28",0.7375,0.7375,0.7375,0.7375,2000.0],["1982-06-29",0.734,0.734,0.734,0.734,2000.0],["1982-06-30",0.7375,0.7537,0.7375,0.7537,58000.0],["1982-07-01",0.7501,0.7501,0.7501,0.7501,2000.0],["1982-07-02",0.7304,0.7304,0.725,0.725,22000.0],["1982-07-06",0.7106,0.7106,0.7052,0.7052,12000.0],["1982-07-07",0.7017,0.7017,0.6981,0.7017,8000.0],["1982-07-08",0.6927,0.6927,0.6855,0.6927,8000.0],["1982-07-09",0.7052,0.7304,0.7052,0.7304,180000.0],["1982-07-12",0.7609,0.7645,0.7609,0.7609,72000.0],["1982-07-13",0.7537,0.7537,0.7501,0.7501,4000.0],["1982-07-14",0.7375,0.7375,0.7304,0.7304,10000.0],["1982-07-15",0.7375,0.7375,0.7375,0.7375,16000.0],["1982-07-16",0.7304,0.7304,0.7304,0.7304,14000.0],["1982-07-19",0.7411,0.7429,0.7411,0.7429,54000.0],["1982-07-20",0.7465,0.7501,0.7465,0.7501,12000.0],["1982-07-21",0.7501,0.7501,0.7429,0.7429,16000.0],["1982-07-22",0.7375,0.7375,0.7375,0.7375,8000.0],["1982-07-23",0.7411,0.7411,0.7411,0.7411,10000.0],["1982-07-26",0.7375,0.7375,0.734,0.734,6000.0],["1982-07-27",0.734,0.7411,0.734,0.7411,18000.0],["1982-07-28",0.734,0.734,0.7178,0.7178,50000.0],["1982-07-29",0.7106,0.7106,0.7106,0.7106,6000.0],["1982-07-30",0.7142,0.7214,0.7142,0.7214,18000.0],["1982-08-02",0.7304,0.7304,0.7304,0.7304,22000.0],["1982-08-03",0.7304,0.7304,0.7304,0.7304,10000.0],["1982-08-04",0.7304,0.7304,0.7304,0.7304,0.0],["1982-08-05",0.7142,0.7142,0.707,0.707,16000.0],["1982-08-06",0.7052,0.7052,0.7052,0.7052,6000.0],["1982-08-09",0.6711,0.6711,0.6532,0.6532,46000.0],["1982-08-10",0.646,0.646,0.6388,0.6388,304000.0],["1982-08-11",0.6388,0.6388,0.6388,0.6388,46000.0],["1982-08-12",0.6388,0.6424,0.6388,0.6424,18000.0],["1982-08-13",0.6532,0.6532,0.6532,0.6532,12000.0],["1982-08-16",0.6532,0.6586,0.6496,0.6496,18000.0],["1982-08-17",0.6496,0.6532,0.6335,0.6532,92000.0],["1982-08-18",0.6568,0.6694,0.6568,0.6622,244000.0],["1982-08-19",0.6694,0.6747,0.6694,0.6747,100000.0],["1982-08-20",0.7017,0.7106,0.7017,0.7106,34000.0],["1982-08-23",0.7178,0.7304,0.7178,0.7304,58000.0],["1982-08-24",0.7411,0.7501,0.7411,0.7429,90000.0],["1982-08-25",0.7537,0.7734,0.7537,0.7663,70000.0],["1982-08-26",0.7663,0.777,0.7663,0.7663,138000.0],["1982-08-27",0.7663,0.7663,0.7573,0.7573,102000.0],["1982-08-30",0.7537,0.7537,0.7411,0.7411,16000.0],["1982-08-31",0.7411,0.7411,0.7411,0.7411,2000.0],["1982-09-01",0.7429,0.7501,0.7429,0.7501,28000.0],["1982-09-02",0.7501,0.7501,0.7429,0.7465,16000.0],["1982-09-03",0.7537,0.7698,0.7537,0.7663,58000.0],["1982-09-07",0.7663,0.7698,0.7663,0.7698,14000.0],["1982-09-08",0.7645,0.7645,0.7645,0.7645,4000.0],["1982-09-09",0.7573,0.7573,0.7501,0.7537,6000.0],["1982-09-10",0.7429,0.7429,0.734,0.7411,30000.0],["1982-09-13",0.7304,0.7304,0.725,0.725,26000.0],["1982-09-14",0.7286,0.7304,0.7286,0.7286,6000.0],["1982-09-15",0.734,0.734,0.734,0.734,24000.0],["1982-09-16",0.7375,0.7429,0.7375,0.7429,48000.0],["1982-09-17",0.7375,0.7375,0.7375,0.7375,30000.0],["1982-09-20",0.7375,0.7429,0.7304,0.7429,28000.0],["1982-09-21",0.7375,0.7375,0.7304,0.7375,6000.0],["1982-09-22",0.7375,0.7411,0.7375,0.7375,4000.0],["1982-09-23",0.7375,0.7375,0.7304,0.7375,8000.0],["1982-09-24",0.7304,0.7304,0.7052,0.7106,674000.0],["1982-09-27",0.707,0.707,0.707,0.707,2000.0],["1982-09-28",0.7142,0.725,0.7142,0.725,124000.0],["1982-09-29",0.7411,0.7411,0.7411,0.7411,90000.0],["1982-09-30",0.7411,0.7429,0.7375,0.7429,34000.0],["1982-10-01",0.7429,0.7429,0.7411,0.7429,26000.0],["1982-10-04",0.7501,0.7573,0.7501,0.7537,54000.0],["1982-10-05",0.7465,0.7465,0.7465,0.7465,8000.0],["1982-10-06",0.7663,0.7788,0.7663,0.7788,62000.0],["1982-10-07",0.8416,0.8739,0.8416,0.8721,398000.0],["1982-10-08",0.9008,0.926,0.9008,0.926,760000.0],["1982-10-11",0.9403,0.9852,0.9403,0.9655,616000.0],["1982-10-12",0.9726,0.9852,0.9726,0.9726,1466000.0],["1982-10-13",0.9816,0.9924,0.9816,0.9888,338000.0],["1982-10-14",0.9888,0.9924,0.9655,0.9655,1312000.0],["1982-10-15",0.9457,0.9457,0.9331,0.9457,62000.0],["1982-10-18",0.9457,0.9619,0.9457,0.9619,162000.0],["1982-10-19",0.9529,0.9529,0.9331,0.9457,222000.0],["1982-10-20",0.9331,0.9331,0.908,0.926,1764000.0],["1982-10-21",0.8937,0.8937,0.8685,0.8865,242000.0],["1982-10-22",0.8865,0.8973,0.8865,0.8937,96000.0],["1982-10-25",0.8865,0.8865,0.8739,0.8739,828000.0],["1982-10-26",0.8614,0.8614,0.8506,0.8542,128000.0],["1982-10-27",0.8614,0.8685,0.8614,0.8614,496000.0],["1982-10-28",0.8614,0.8614,0.8542,0.8614,12000.0],["1982-10-29",0.8614,0.8614,0.8452,0.8614,4368000.0],["1982-11-01",0.8937,0.9206,0.8937,0.9206,1314000.0],["1982-11-02",0.9206,0.9224,0.9206,0.9224,334000.0],["1982-11-03",0.9224,0.9565,0.9224,0.9565,772000.0],["1982-11-04",0.9565,0.9565,0.9224,0.9331,672000.0],["1982-11-05",0.9331,0.9367,0.9224,0.9367,376000.0],["1982-11-08",0.9206,0.9206,0.9134,0.9134,256000.0],["1982-11-09",0.9331,0.9798,0.9331,0.9655,484000.0],["1982-11-10",0.969,0.9924,0.969,0.9762,2494000.0],["1982-11-11",0.9726,0.9726,0.9655,0.9726,2408000.0],["1982-11-12",0.9726,0.9726,0.9619,0.9655,242000.0],["1982-11-15",0.9655,0.9978,0.9655,0.9978,552000.0],["1982-11-16",0.9978,1.0049,0.9816,1.0049,818000.0],["1982-11-17",1.0049,1.0121,0.9978,0.9978,2846000.0],["1982-11-18",1.0283,1.0408,1.0283,1.0372,2932000.0],["1982-11-19",1.048,1.0641,1.048,1.0606,212000.0],["1982-11-22",1.057,1.057,1.0444,1.0444,54000.0],["1982-11-23",1.0444,1.048,1.0301,1.0336,1708000.0],["1982-11-24",1.0336,1.0516,1.0301,1.0516,4000000.0],["1982-11-26",1.0516,1.0534,1.048,1.048,638000.0],["1982-11-29",1.0408,1.0408,1.0336,1.0372,16000.0],["1982-11-30",1.0301,1.0301,1.0121,1.0301,104000.0],["1982-12-01",1.0301,1.0372,1.0247,1.0247,344000.0],["1982-12-02",1.0301,1.0444,1.0301,1.0408,100000.0],["1982-12-03",1.0408,1.048,1.0247,1.0283,1072000.0],["1982-12-06",1.0336,1.057,1.0336,1.0516,96000.0],["1982-12-07",1.0641,1.0695,1.0641,1.0641,58000.0],["1982-12-08",1.0659,1.0893,1.0659,1.0839,2950000.0],["1982-12-09",1.0695,1.0695,1.0247,1.0372,2622000.0],["1982-12-10",1.0372,1.0408,1.0336,1.0336,4000.0],["1982-12-13",1.0301,1.0301,1.0247,1.0247,78000.0],["1982-12-14",1.0283,1.0444,1.0283,1.0283,104000.0],["1982-12-15",1.0175,1.0175,1.0175,1.0175,112000.0],["1982-12-16",1.0121,1.0121,1.0085,1.0121,48000.0],["1982-12-17",1.0121,1.0121,1.0121,1.0121,2000.0],["1982-12-20",1.0301,1.0301,1.0301,1.0301,36000.0],["1982-12-21",1.0283,1.0283,1.0283,1.0283,2000.0],["1982-12-22",1.0283,1.0372,1.0247,1.0301,242000.0],["1982-12-23",1.0659,1.0893,1.0659,1.0893,402000.0],["1982-12-27",1.1162,1.1413,1.1162,1.1359,270000.0],["1982-12-28",1.1359,1.1359,1.1359,1.1359,88000.0],["1982-12-29",1.1359,1.1359,1.1234,1.1323,194000.0],["1982-12-30",1.1288,1.1288,1.1234,1.1234,8000.0],["1982-12-31",1.1234,1.1234,1.1234,1.1234,80000.0],["1983-01-03",1.1288,1.1449,1.1288,1.1413,144000.0],["1983-01-04",1.1359,1.1359,1.1198,1.1198,1390000.0],["1983-01-05",1.1288,1.1413,1.1288,1.1323,440000.0],["1983-01-06",1.1359,1.1593,1.1359,1.1593,782000.0],["1983-01-07",1.1593,1.1593,1.1449,1.1485,2694000.0],["1983-01-10",1.1413,1.1413,1.1413,1.1413,4000.0],["1983-01-11",1.1359,1.1359,1.1234,1.1234,58000.0],["1983-01-12",1.109,1.109,1.0965,1.0965,30000.0],["1983-01-13",1.0965,1.0965,1.0893,1.0893,246000.0],["1983-01-14",1.0965,1.0965,1.0965,1.0965,22000.0],["1983-01-17",1.0964,1.1198,1.0929,1.1198,52000.0],["1983-01-18",1.109,1.109,1.1,1.1,136000.0],["1983-01-19",1.0875,1.0875,1.0695,1.0695,62000.0],["1983-01-20",1.0659,1.0659,1.0641,1.0641,34000.0],["1983-01-21",1.0641,1.0659,1.0641,1.0641,10000.0],["1983-01-24",1.0516,1.0516,1.0372,1.0372,34000.0],["1983-01-25",1.0372,1.0444,1.0372,1.0444,16000.0],["1983-01-26",1.0731,1.0839,1.0731,1.0731,74000.0],["1983-01-27",1.0767,1.0875,1.0767,1.0875,512000.0],["1983-01-28",1.0875,1.0929,1.0803,1.0893,116000.0],["1983-01-31",1.0893,1.0965,1.0875,1.0875,16000.0],["1983-02-01",1.0839,1.0839,1.0767,1.0767,22000.0],["1983-02-02",1.0641,1.0641,1.0534,1.0534,24000.0],["1983-02-03",1.0534,1.0534,1.048,1.0534,8000.0],["1983-02-04",1.0534,1.0534,1.048,1.0534,18000.0],["1983-02-07",1.0534,1.057,1.0516,1.057,4000.0],["1983-02-08",1.057,1.0641,1.057,1.057,14000.0],["1983-02-09",1.057,1.0606,1.048,1.0516,14000.0],["1983-02-10",1.057,1.0695,1.057,1.0695,280000.0],["1983-02-11",1.0695,1.0695,1.0695,1.0695,40000.0],["1983-02-14",1.0695,1.0767,1.0695,1.0695,46000.0],["1983-02-15",1.0695,1.0875,1.0695,1.0803,36000.0],["1983-02-16",1.0731,1.0731,1.0695,1.0695,6000.0],["1983-02-17",1.057,1.057,1.0444,1.0444,28000.0],["1983-02-18",1.0444,1.0624,0.9978,0.9978,202000.0],["1983-02-22",0.9906,0.9906,0.969,0.9726,730000.0],["1983-02-23",0.969,0.969,0.9619,0.969,192000.0],["1983-02-24",0.969,0.9762,0.9655,0.9655,760000.0],["1983-02-25",0.9726,0.9798,0.9726,0.9726,584000.0],["1983-02-28",0.9619,0.9619,0.9547,0.9619,100000.0],["1983-03-01",0.9583,0.9583,0.9511,0.9511,102000.0],["1983-03-02",0.9583,0.9655,0.9583,0.9583,356000.0],["1983-03-03",0.9583,0.9619,0.9583,0.9619,150000.0],["1983-03-04",0.9619,0.969,0.9619,0.969,4000.0],["1983-03-07",0.969,0.969,0.9619,0.969,68000.0],["1983-03-08",0.9655,0.9655,0.9511,0.9511,262000.0],["1983-03-09",0.9511,0.9655,0.9511,0.9619,20000.0],["1983-03-10",0.969,0.969,0.969,0.969,16000.0],["1983-03-11",0.969,0.969,0.9619,0.9619,36000.0],["1983-03-14",0.9906,1.0049,0.9906,1.0049,184000.0],["1983-03-15",1.0121,1.0265,1.0121,1.0265,64000.0],["1983-03-16",1.0516,1.0767,1.0516,1.0588,130000.0],["1983-03-17",1.0588,1.0588,1.048,1.048,32000.0],["1983-03-18",1.048,1.0552,1.0444,1.048,10000.0],["1983-03-21",1.0444,1.0444,1.0408,1.0444,128000.0],["1983-03-22",1.0516,1.0695,1.0516,1.0624,238000.0],["1983-03-23",1.0588,1.0588,1.048,1.0588,40000.0],["1983-03-24",1.0695,1.0767,1.0695,1.0767,214000.0],["1983-03-25",1.0588,1.0588,1.048,1.048,102000.0],["1983-03-28",1.0229,1.0229,1.0121,1.0121,98000.0],["1983-03-29",1.0193,1.0229,1.0193,1.0229,8000.0],["1983-03-30",1.0229,1.0265,1.0193,1.0193,18000.0],["1983-03-31",1.0193,1.0301,1.0121,1.0121,2244000.0],["1983-04-04",0.9834,0.9834,0.9726,0.9834,466000.0],["1983-04-05",0.9906,0.9906,0.9906,0.9906,4000.0],["1983-04-06",0.9906,0.9978,0.9906,0.9942,138000.0],["1983-04-07",0.9906,0.9906,0.987,0.987,106000.0],["1983-04-08",0.9762,0.9762,0.969,0.9762,50000.0],["1983-04-11",0.9726,0.9726,0.969,0.969,870000.0],["1983-04-12",0.969,0.9726,0.9439,0.9619,488000.0],["1983-04-13",0.969,0.9762,0.969,0.9762,112000.0],["1983-04-14",0.9798,0.9978,0.9798,0.9906,662000.0],["1983-04-15",0.9906,0.9942,0.9834,0.9942,108000.0],["1983-04-18",0.9942,0.9942,0.9906,0.9942,34000.0],["1983-04-19",0.9978,1.0049,0.9978,1.0049,76000.0],["1983-04-20",1.0049,1.0336,1.0049,1.0301,230000.0],["1983-04-21",1.0301,1.0336,1.0265,1.0336,56000.0],["1983-04-22",1.0336,1.0336,1.0301,1.0336,84000.0],["1983-04-25",1.0336,1.0336,1.0336,1.0336,40000.0],["1983-04-26",1.0336,1.0336,1.0157,1.0336,124000.0],["1983-04-27",1.0336,1.0336,1.0265,1.0265,96000.0],["1983-04-28",1.0265,1.0301,1.0193,1.0193,1030000.0],["1983-04-29",1.0265,1.0444,1.0265,1.0444,82000.0],["1983-05-02",1.048,1.0731,1.048,1.0588,1532000.0],["1983-05-03",1.0588,1.0588,1.0552,1.0588,168000.0],["1983-05-04",1.0588,1.0588,1.0444,1.0552,512000.0],["1983-05-05",1.0624,1.0659,1.0624,1.0659,628000.0],["1983-05-06",1.0659,1.0767,1.0659,1.0767,184000.0],["1983-05-09",1.0767,1.0767,1.0659,1.0767,626000.0],["1983-05-10",1.0659,1.0659,1.0624,1.0659,22000.0],["1983-05-11",1.0624,1.0624,1.0265,1.0408,2700000.0],["1983-05-12",1.0372,1.0372,1.0265,1.0336,88000.0],["1983-05-13",1.0336,1.0372,1.0301,1.0301,98000.0],["1983-05-16",1.0301,1.0372,1.0229,1.0265,2018000.0],["1983-05-17",1.0193,1.0193,1.0193,1.0193,90000.0],["1983-05-18",1.0265,1.0301,1.0265,1.0265,176000.0],["1983-05-19",1.0265,1.0265,1.0229,1.0229,342000.0],["1983-05-20",1.0157,1.0157,1.0157,1.0157,6000.0],["1983-05-23",1.0157,1.0193,1.0157,1.0193,86000.0],["1983-05-24",1.0121,1.0121,1.0049,1.0049,170000.0],["1983-05-25",1.0049,1.0049,1.0013,1.0049,392000.0],["1983-05-26",1.0013,1.0013,0.9942,0.9942,22000.0],["1983-05-27",0.9942,1.0013,0.9762,0.9834,4794000.0],["1983-05-31",0.9834,0.987,0.9798,0.987,130000.0],["1983-06-01",0.987,0.987,0.9798,0.987,256000.0],["1983-06-02",0.987,0.9906,0.9834,0.9906,424000.0],["1983-06-03",0.9906,0.9906,0.9834,0.987,470000.0],["1983-06-06",0.9834,0.9834,0.9762,0.9798,384000.0],["1983-06-07",0.9798,0.9834,0.9798,0.9834,190000.0],["1983-06-08",0.9762,0.9762,0.969,0.969,58000.0],["1983-06-09",0.969,0.9762,0.969,0.9762,160000.0],["1983-06-10",0.9762,0.9798,0.9762,0.9798,50000.0],["1983-06-13",0.9798,0.987,0.9619,0.969,4986000.0],["1983-06-14",0.969,0.969,0.9619,0.9619,470000.0],["1983-06-15",0.9619,0.9762,0.9619,0.9762,304000.0],["1983-06-16",0.987,0.9978,0.987,0.9942,462000.0],["1983-06-17",1.0049,1.0336,1.0049,1.0193,894000.0],["1983-06-20",1.048,1.0624,1.048,1.0624,1184000.0],["1983-06-21",1.0803,1.1054,1.0803,1.1054,1734000.0],["1983-06-22",1.0982,1.0982,1.0839,1.0947,534000.0],["1983-06-23",1.0875,1.0875,1.0624,1.0659,424000.0],["1983-06-24",1.0659,1.0695,1.0624,1.0659,136000.0],["1983-06-27",1.0659,1.0659,1.0552,1.0624,72000.0],["1983-06-28",1.0372,1.0372,1.0193,1.0193,72000.0],["1983-06-29",1.0372,1.0552,1.0372,1.0408,168000.0],["1983-06-30",1.0444,1.0552,1.0444,1.048,146000.0],["1983-07-01",1.0624,1.0659,1.0624,1.0659,394000.0],["1983-07-05",1.0372,1.0372,1.0301,1.0301,1268000.0],["1983-07-06",1.0372,1.048,1.0372,1.0444,298000.0],["1983-07-07",1.0444,1.0516,1.0444,1.048,1576000.0],["1983-07-08",1.048,1.0552,1.048,1.0516,2520000.0],["1983-07-11",1.0516,1.0588,1.0516,1.0516,1070000.0],["1983-07-12",1.0516,1.0588,1.048,1.0552,750000.0],["1983-07-13",1.0552,1.0552,1.0444,1.048,234000.0],["1983-07-14",1.048,1.048,1.0408,1.0408,230000.0],["1983-07-15",1.0408,1.0516,1.0336,1.0336,284000.0],["1983-07-18",1.0336,1.0408,1.0336,1.0336,18000.0],["1983-07-19",1.0336,1.0408,1.0336,1.0372,24000.0],["1983-07-20",1.0516,1.0731,1.0516,1.0731,178000.0],["1983-07-21",1.0659,1.0659,1.0588,1.0659,1052000.0],["1983-07-22",1.0659,1.0659,1.0588,1.0624,592000.0],["1983-07-25",1.0552,1.0552,1.0516,1.0516,402000.0],["1983-07-26",1.0516,1.0552,1.048,1.048,480000.0],["1983-07-27",1.048,1.048,1.0336,1.0336,434000.0],["1983-07-28",1.0444,1.0588,1.0444,1.0444,200000.0],["1983-07-29",1.0444,1.0444,1.0336,1.0336,16000.0],["1983-08-01",1.0265,1.0265,1.0121,1.0265,682000.0],["1983-08-02",1.0336,1.0444,1.0336,1.0408,582000.0],["1983-08-03",1.0336,1.0336,1.0265,1.0336,100000.0],["1983-08-04",1.0336,1.0336,1.0121,1.0121,174000.0],["1983-08-05",1.0121,1.0229,1.0121,1.0193,328000.0],["1983-08-08",1.0193,1.0193,1.0193,1.0193,106000.0],["1983-08-09",1.0193,1.0193,1.0121,1.0193,76000.0],["1983-08-10",1.0193,1.0193,1.0193,1.0193,42000.0],["1983-08-11",1.0157,1.0157,1.0157,1.0157,10000.0],["1983-08-12",1.0193,1.0193,1.0193,1.0193,8000.0],["1983-08-15",1.0193,1.0193,1.0085,1.0193,948000.0],["1983-08-16",1.0193,1.0229,1.0193,1.0229,274000.0],["1983-08-17",1.0229,1.0301,1.0229,1.0301,292000.0],["1983-08-18",1.0301,1.0372,1.0193,1.0229,260000.0],["1983-08-19",1.0265,1.0265,1.0265,1.0265,206000.0],["1983-08-22",1.0301,1.0336,1.0301,1.0336,178000.0],["1983-08-23",1.0336,1.0408,1.0336,1.0372,130000.0],["1983-08-24",1.0336,1.0336,1.0229,1.0336,92000.0],["1983-08-25",1.0301,1.0301,1.0265,1.0301,152000.0],["1983-08-26",1.0229,1.0229,1.0193,1.0193,64000.0],["1983-08-29",1.0193,1.0229,1.0157,1.0193,440000.0],["1983-08-30",0.9978,0.9978,0.987,0.9942,564000.0],["1983-08-31",0.9942,1.0049,0.9906,1.0049,134000.0],["1983-09-01",1.0049,1.0121,1.0049,1.0049,658000.0],["1983-09-02",1.0049,1.0157,1.0049,1.0157,20000.0],["1983-09-06",1.0085,1.0085,1.0013,1.0085,1496000.0],["1983-09-07",1.0085,1.0085,1.0013,1.0013,132000.0],["1983-09-08",1.0157,1.0265,1.0157,1.0229,684000.0],["1983-09-09",1.0229,1.0336,1.0229,1.0229,82000.0],["1983-09-12",1.0336,1.0659,1.0336,1.0516,1430000.0],["1983-09-13",1.0516,1.0552,1.048,1.048,114000.0],["1983-09-14",1.0301,1.0301,1.0265,1.0265,66000.0],["1983-09-15",1.0265,1.0265,1.0229,1.0265,4000.0],["1983-09-16",1.0408,1.048,1.0408,1.048,770000.0],["1983-09-19",1.048,1.0588,1.048,1.0588,258000.0],["1983-09-20",1.0659,1.0731,1.0659,1.0731,148000.0],["1983-09-21",1.0731,1.0767,1.0695,1.0731,232000.0],["1983-09-22",1.0731,1.0731,1.0624,1.0659,266000.0],["1983-09-23",1.0695,1.0767,1.0695,1.0731,272000.0],["1983-09-26",1.0839,1.0947,1.0839,1.0875,224000.0],["1983-09-27",1.0947,1.0982,1.0947,1.0947,110000.0],["1983-09-28",1.1485,1.1628,1.1485,1.1557,1128000.0],["1983-09-29",1.1557,1.1593,1.1413,1.1557,2154000.0],["1983-09-30",1.1521,1.1521,1.1449,1.1485,188000.0],["1983-10-03",1.1485,1.1557,1.1485,1.1557,394000.0],["1983-10-04",1.1557,1.1664,1.1521,1.1628,650000.0],["1983-10-05",1.1916,1.2059,1.1916,1.2059,1634000.0],["1983-10-06",1.2131,1.2382,1.2131,1.2382,4642000.0],["1983-10-07",1.2633,1.2813,1.2633,1.2741,1828000.0],["1983-10-10",1.2741,1.2741,1.2633,1.2741,280000.0],["1983-10-11",1.2454,1.2454,1.2346,1.2382,208000.0],["1983-10-12",1.2239,1.2239,1.2131,1.2167,1198000.0],["1983-10-13",1.2095,1.2095,1.1987,1.2059,968000.0],["1983-10-14",1.1951,1.1951,1.1916,1.1916,608000.0],["1983-10-17",1.1916,1.2167,1.1916,1.2131,1998000.0],["1983-10-18",1.2131,1.2167,1.2023,1.2023,100000.0],["1983-10-19",1.188,1.188,1.17,1.1772,332000.0],["1983-10-20",1.1844,1.2131,1.1844,1.2131,3930000.0],["1983-10-21",1.2454,1.2633,1.2454,1.2454,742000.0],["1983-10-24",1.2346,1.2346,1.2275,1.2346,1340000.0],["1983-10-25",1.2382,1.2526,1.2382,1.2418,748000.0],["1983-10-26",1.2382,1.2382,1.231,1.231,414000.0],["1983-10-27",1.2562,1.2705,1.2562,1.2669,882000.0],["1983-10-28",1.2669,1.2777,1.2633,1.2633,312000.0],["1983-10-31",1.2633,1.2669,1.2598,1.2633,270000.0],["1983-11-01",1.2598,1.2598,1.2454,1.2526,2474000.0],["1983-11-02",1.2705,1.2777,1.2705,1.2705,982000.0],["1983-11-03",1.2705,1.2741,1.2669,1.2669,784000.0],["1983-11-04",1.2598,1.2598,1.249,1.2526,662000.0],["1983-11-07",1.249,1.249,1.2418,1.2454,590000.0],["1983-11-08",1.2346,1.2346,1.231,1.231,68000.0],["1983-11-09",1.2275,1.2275,1.2095,1.2275,356000.0],["1983-11-10",1.2239,1.2239,1.2167,1.2239,242000.0],["1983-11-11",1.2275,1.2418,1.2275,1.2418,422000.0],["1983-11-14",1.2418,1.249,1.2418,1.2454,264000.0],["1983-11-15",1.2382,1.2382,1.2346,1.2382,790000.0],["1983-11-16",1.249,1.2598,1.249,1.2562,1582000.0],["1983-11-17",1.2562,1.2633,1.2526,1.2526,578000.0],["1983-11-18",1.2526,1.2562,1.249,1.2526,198000.0],["1983-11-21",1.2992,1.31,1.2992,1.3028,1164000.0],["1983-11-22",1.3064,1.3136,1.3064,1.3136,258000.0],["1983-11-23",1.3136,1.3136,1.3064,1.3136,996000.0],["1983-11-25",1.2921,1.2921,1.2813,1.2885,44000.0],["1983-11-28",1.2813,1.2813,1.2777,1.2813,2972000.0],["1983-11-29",1.2849,1.2921,1.2849,1.2921,742000.0],["1983-11-30",1.3064,1.3136,1.3064,1.3136,2440000.0],["1983-12-01",1.3172,1.3208,1.3172,1.3172,256000.0],["1983-12-02",1.3208,1.3351,1.3208,1.3208,662000.0],["1983-12-05",1.3351,1.3495,1.3351,1.3459,2334000.0],["1983-12-06",1.3925,1.3997,1.3925,1.3997,750000.0],["1983-12-07",1.3782,1.3782,1.3674,1.3746,664000.0],["1983-12-08",1.3602,1.3602,1.3351,1.3351,486000.0],["1983-12-09",1.3387,1.3459,1.3387,1.3423,1054000.0],["1983-12-12",1.3531,1.3638,1.3531,1.3638,586000.0],["1983-12-13",1.3459,1.3459,1.3423,1.3459,448000.0],["1983-12-14",1.3423,1.3423,1.3315,1.3315,110000.0],["1983-12-15",1.3495,1.3638,1.3495,1.3638,152000.0],["1983-12-16",1.3638,1.371,1.3602,1.3674,338000.0],["1983-12-19",1.3208,1.3208,1.3028,1.3208,450000.0],["1983-12-20",1.3387,1.3459,1.3387,1.3387,90000.0],["1983-12-21",1.3387,1.3423,1.3315,1.3387,250000.0],["1983-12-22",1.3423,1.3495,1.3423,1.3495,208000.0],["1983-12-23",1.3387,1.3387,1.3315,1.3387,184000.0],["1983-12-27",1.3567,1.3638,1.3567,1.3638,1394000.0],["1983-12-28",1.3638,1.3746,1.3602,1.3746,498000.0],["1983-12-29",1.3746,1.3854,1.3746,1.3818,630000.0],["1983-12-30",1.3818,1.3925,1.3818,1.3925,314000.0],["1984-01-03",1.3925,1.3997,1.3854,1.389,374000.0],["1984-01-04",1.389,1.3997,1.389,1.3997,876000.0],["1984-01-05",1.4033,1.4177,1.4033,1.4177,1224000.0],["1984-01-06",1.4177,1.4248,1.4105,1.4141,2880000.0],["1984-01-09",1.3782,1.3782,1.3531,1.3638,898000.0],["1984-01-10",1.3638,1.3638,1.3495,1.3495,1294000.0],["1984-01-11",1.3567,1.3602,1.3567,1.3602,110000.0],["1984-01-12",1.3459,1.3459,1.3351,1.3459,666000.0],["1984-01-13",1.3423,1.3423,1.3351,1.3423,190000.0],["1984-01-16",1.3387,1.3387,1.3351,1.3387,126000.0],["1984-01-17",1.3172,1.3172,1.3064,1.3172,1598000.0],["1984-01-18",1.3172,1.3208,1.31,1.3136,1048000.0],["1984-01-19",1.3531,1.3567,1.3531,1.3567,886000.0],["1984-01-20",1.3495,1.3495,1.3279,1.3351,412000.0],["1984-01-23",1.3315,1.3315,1.3208,1.3208,106000.0],["1984-01-24",1.3208,1.3208,1.3136,1.3208,674000.0],["1984-01-25",1.3351,1.3423,1.3351,1.3351,3338000.0],["1984-01-26",1.3495,1.3567,1.3495,1.3567,224000.0],["1984-01-27",1.3602,1.371,1.3602,1.3674,544000.0],["1984-01-30",1.3602,1.3602,1.3531,1.3567,68000.0],["1984-01-31",1.3423,1.3423,1.3387,1.3387,140000.0],["1984-02-01",1.3387,1.3423,1.3387,1.3387,850000.0],["1984-02-02",1.3315,1.3315,1.3136,1.3136,462000.0],["1984-02-03",1.3136,1.3208,1.3136,1.3208,1732000.0],["1984-02-06",1.3136,1.3136,1.2992,1.2992,724000.0],["1984-02-07",1.2992,1.31,1.2849,1.3028,238000.0],["1984-02-08",1.3064,1.31,1.3064,1.3064,612000.0],["1984-02-09",1.2705,1.2705,1.2418,1.2418,2602000.0],["1984-02-10",1.2167,1.2167,1.1987,1.2095,970000.0],["1984-02-13",1.2095,1.2095,1.1916,1.1951,474000.0],["1984-02-14",1.2059,1.2239,1.2059,1.2239,74000.0],["1984-02-15",1.231,1.2418,1.231,1.2418,430000.0],["1984-02-16",1.2418,1.2418,1.2346,1.2382,506000.0],["1984-02-17",1.249,1.2598,1.249,1.2598,190000.0],["1984-02-21",1.2777,1.2885,1.2777,1.2813,298000.0],["1984-02-22",1.2777,1.2777,1.2705,1.2705,230000.0],["1984-02-23",1.2633,1.2633,1.2454,1.2562,186000.0],["1984-02-24",1.2562,1.2813,1.249,1.2813,290000.0],["1984-02-27",1.2813,1.2885,1.2705,1.2885,782000.0],["1984-02-28",1.2633,1.2633,1.2346,1.2382,500000.0],["1984-02-29",1.2562,1.2705,1.2562,1.2669,392000.0],["1984-03-01",1.2633,1.2633,1.2418,1.2633,830000.0],["1984-03-02",1.2777,1.3208,1.2777,1.3172,756000.0],["1984-03-05",1.3244,1.3387,1.3244,1.3315,1290000.0],["1984-03-06",1.3279,1.3279,1.3172,1.3208,300000.0],["1984-03-07",1.31,1.31,1.2885,1.2921,176000.0],["1984-03-08",1.2921,1.2992,1.2849,1.2992,344000.0],["1984-03-09",1.2885,1.2885,1.2777,1.2849,340000.0],["1984-03-12",1.2849,1.3028,1.2777,1.2992,454000.0],["1984-03-13",1.2992,1.3064,1.2956,1.3028,810000.0],["1984-03-14",1.3459,1.3638,1.3459,1.3531,700000.0],["1984-03-15",1.3567,1.3674,1.3567,1.3602,720000.0],["1984-03-16",1.4356,1.4643,1.4356,1.4643,2160000.0],["1984-03-19",1.389,1.389,1.3818,1.389,706000.0],["1984-03-20",1.3854,1.3854,1.3782,1.3854,608000.0],["1984-03-21",1.3531,1.3531,1.3423,1.3531,524000.0],["1984-03-22",1.3567,1.3638,1.3567,1.3567,210000.0],["1984-03-23",1.371,1.389,1.371,1.3854,488000.0],["1984-03-26",1.389,1.3997,1.389,1.3997,400000.0],["1984-03-27",1.4069,1.4177,1.4069,1.4177,712000.0],["1984-03-28",1.4248,1.4607,1.4248,1.4607,864000.0],["1984-03-29",1.4607,1.4607,1.4536,1.4607,986000.0],["1984-03-30",1.4392,1.4392,1.432,1.4392,572000.0],["1984-04-02",1.4213,1.4213,1.3925,1.3997,258000.0],["1984-04-03",1.3925,1.3925,1.3602,1.371,152000.0],["1984-04-04",1.3854,1.4105,1.3854,1.4105,1230000.0],["1984-04-05",1.4213,1.4536,1.4213,1.4213,804000.0],["1984-04-06",1.4033,1.4033,1.3961,1.3997,390000.0],["1984-04-09",1.3997,1.4141,1.3997,1.4141,1698000.0],["1984-04-10",1.4105,1.4105,1.4033,1.4105,96000.0],["1984-04-11",1.4105,1.4284,1.4069,1.4069,1276000.0],["1984-04-12",1.4069,1.4356,1.3997,1.4356,500000.0],["1984-04-13",1.4284,1.4284,1.4177,1.4248,630000.0],["1984-04-16",1.4105,1.4105,1.3925,1.4105,200000.0],["1984-04-17",1.4105,1.4177,1.4033,1.4177,310000.0],["1984-04-18",1.4177,1.4213,1.4105,1.4105,274000.0],["1984-04-19",1.4033,1.4033,1.3961,1.4033,716000.0],["1984-04-23",1.4141,1.4213,1.4141,1.4141,266000.0],["1984-04-24",1.4141,1.4141,1.3997,1.4141,624000.0],["1984-04-25",1.4141,1.4213,1.4105,1.4141,90000.0],["1984-04-26",1.4141,1.4248,1.4105,1.4248,966000.0],["1984-04-27",1.432,1.4428,1.432,1.4392,766000.0],["1984-04-30",1.4392,1.4464,1.4392,1.4392,782000.0],["1984-05-01",1.4392,1.45,1.432,1.45,662000.0],["1984-05-02",1.4571,1.4787,1.4571,1.4571,692000.0],["1984-05-03",1.4715,1.5146,1.4715,1.511,2894000.0],["1984-05-04",1.5289,1.5756,1.5289,1.5289,3358000.0],["1984-05-07",1.5505,1.5612,1.5505,1.5576,2162000.0],["1984-05-08",1.5361,1.5361,1.5218,1.5361,948000.0],["1984-05-09",1.5289,1.5289,1.5038,1.5038,400000.0],["1984-05-10",1.4679,1.4679,1.4571,1.4679,116000.0],["1984-05-11",1.4679,1.4679,1.4284,1.4428,504000.0],["1984-05-14",1.3782,1.3782,1.3495,1.3674,406000.0],["1984-05-15",1.3818,1.4069,1.3818,1.4033,1328000.0],["1984-05-16",1.4033,1.4141,1.4033,1.4141,248000.0],["1984-05-17",1.371,1.371,1.3172,1.3172,2092000.0],["1984-05-18",1.3172,1.3208,1.3064,1.3172,1112000.0],["1984-05-21",1.3172,1.3279,1.3136,1.3136,900000.0],["1984-05-22",1.3136,1.3423,1.3064,1.3279,550000.0],["1984-05-23",1.3638,1.3854,1.3638,1.3746,472000.0],["1984-05-24",1.3746,1.3961,1.371,1.3854,672000.0],["1984-05-25",1.3638,1.3638,1.3567,1.3567,454000.0],["1984-05-29",1.3782,1.3961,1.3782,1.3782,446000.0],["1984-05-30",1.3782,1.3925,1.3495,1.3818,2062000.0],["1984-05-31",1.3387,1.3387,1.3315,1.3315,672000.0],["1984-06-01",1.3495,1.3782,1.3495,1.3782,1214000.0],["1984-06-04",1.4464,1.4643,1.4464,1.45,772000.0],["1984-06-05",1.45,1.45,1.4356,1.4356,972000.0],["1984-06-06",1.4356,1.4392,1.4356,1.4392,954000.0],["1984-06-07",1.4428,1.4536,1.4428,1.4536,1190000.0],["1984-06-08",1.4607,1.4679,1.4607,1.4643,828000.0],["1984-06-11",1.4643,1.4643,1.4356,1.4392,402000.0],["1984-06-12",1.4069,1.4069,1.4033,1.4069,750000.0],["1984-06-13",1.4105,1.4213,1.4105,1.4105,380000.0],["1984-06-14",1.4033,1.4033,1.3638,1.371,440000.0],["1984-06-15",1.371,1.371,1.3638,1.3638,310000.0],["1984-06-18",1.3638,1.4033,1.3602,1.4033,174000.0],["1984-06-19",1.4033,1.4141,1.4033,1.4105,232000.0],["1984-06-20",1.4069,1.4069,1.3746,1.4069,804000.0],["1984-06-21",1.3961,1.3961,1.3782,1.3818,1498000.0],["1984-06-22",1.3818,1.389,1.3782,1.389,630000.0],["1984-06-25",1.3961,1.4105,1.3961,1.4105,162000.0],["1984-06-26",1.4428,1.4643,1.4428,1.4643,3438000.0],["1984-06-27",1.4607,1.4607,1.4571,1.4607,906000.0],["1984-06-28",1.4643,1.4823,1.4643,1.4823,846000.0],["1984-06-29",1.4715,1.4715,1.4571,1.4643,1686000.0],["1984-07-02",1.4356,1.4356,1.4248,1.432,288000.0],["1984-07-03",1.4213,1.4213,1.4069,1.4213,60000.0],["1984-07-05",1.4213,1.4248,1.4213,1.4213,752000.0],["1984-07-06",1.4213,1.4213,1.3997,1.4069,452000.0],["1984-07-09",1.4069,1.4141,1.3961,1.4141,1798000.0],["1984-07-10",1.4177,1.4213,1.4177,1.4213,592000.0],["1984-07-11",1.4177,1.4177,1.4069,1.4069,698000.0],["1984-07-12",1.3925,1.3925,1.3854,1.3925,460000.0],["1984-07-13",1.3854,1.3854,1.3746,1.3782,444000.0],["1984-07-16",1.3854,1.3925,1.3854,1.389,332000.0],["1984-07-17",1.389,1.389,1.3854,1.3854,90000.0],["1984-07-18",1.3638,1.3638,1.3495,1.3495,296000.0],["1984-07-19",1.3423,1.3423,1.3279,1.3423,260000.0],["1984-07-20",1.3351,1.3351,1.3208,1.3208,568000.0],["1984-07-23",1.2741,1.2741,1.2526,1.2705,716000.0],["1984-07-24",1.2777,1.2921,1.2777,1.2813,1656000.0],["1984-07-25",1.2885,1.3172,1.2885,1.3172,602000.0],["1984-07-26",1.3495,1.3746,1.3495,1.3746,514000.0],["1984-07-27",1.3746,1.3746,1.3567,1.3567,56000.0],["1984-07-30",1.3423,1.3423,1.3244,1.3244,76000.0],["1984-07-31",1.3351,1.3531,1.3351,1.3423,408000.0],["1984-08-01",1.3495,1.3854,1.3495,1.3854,608000.0],["1984-08-02",1.4248,1.4787,1.4248,1.4679,778000.0],["1984-08-03",1.5433,1.5864,1.5433,1.5864,3544000.0],["1984-08-06",1.6653,1.7156,1.6653,1.6976,3722000.0],["1984-08-07",1.651,1.651,1.6294,1.651,1892000.0],["1984-08-08",1.651,1.6868,1.6366,1.6438,2070000.0],["1984-08-09",1.6545,1.7299,1.6545,1.7299,3278000.0],["1984-08-10",1.712,1.712,1.6725,1.6868,1562000.0],["1984-08-13",1.6581,1.6581,1.6222,1.6581,2382000.0],["1984-08-14",1.6581,1.6833,1.6581,1.6653,700000.0],["1984-08-15",1.6833,1.7012,1.6833,1.694,2034000.0],["1984-08-16",1.6761,1.6761,1.651,1.6761,818000.0],["1984-08-17",1.6653,1.6653,1.6581,1.6581,126000.0],["1984-08-20",1.6545,1.6545,1.6438,1.651,120000.0],["1984-08-21",1.6474,1.6474,1.633,1.6474,652000.0],["1984-08-22",1.6474,1.6474,1.6294,1.633,402000.0],["1984-08-23",1.6222,1.6222,1.6151,1.6222,68000.0],["1984-08-24",1.6222,1.6294,1.6187,1.6258,1630000.0],["1984-08-27",1.6222,1.6222,1.6187,1.6222,82000.0],["1984-08-28",1.633,1.6438,1.633,1.6438,170000.0],["1984-08-29",1.6474,1.6581,1.6474,1.6474,544000.0],["1984-08-30",1.6474,1.6545,1.6474,1.651,180000.0],["1984-08-31",1.651,1.651,1.6474,1.651,232000.0],["1984-09-04",1.6294,1.6294,1.6007,1.6079,482000.0],["1984-09-05",1.5505,1.5505,1.5253,1.5289,1256000.0],["1984-09-06",1.5289,1.5289,1.5146,1.5289,1356000.0],["1984-09-07",1.511,1.511,1.4787,1.4823,618000.0],["1984-09-10",1.4643,1.4643,1.4536,1.4536,348000.0],["1984-09-11",1.4787,1.5074,1.4787,1.5074,1110000.0],["1984-09-12",1.5074,1.511,1.4966,1.511,140000.0],["1984-09-13",1.5146,1.5325,1.5146,1.5325,1296000.0],["1984-09-14",1.5325,1.5469,1.5218,1.5397,3896000.0],["1984-09-17",1.5325,1.5325,1.5218,1.5218,862000.0],["1984-09-18",1.5146,1.5146,1.5038,1.5146,504000.0],["1984-09-19",1.5038,1.5038,1.4966,1.5038,370000.0],["1984-09-20",1.5038,1.5038,1.5002,1.5002,234000.0],["1984-09-21",1.5146,1.5505,1.5146,1.5361,916000.0],["1984-09-24",1.5433,1.5505,1.5433,1.5505,428000.0],["1984-09-25",1.5469,1.5469,1.5397,1.5433,754000.0],["1984-09-26",1.5505,1.572,1.5505,1.5612,1022000.0],["1984-09-27",1.5612,1.5648,1.5541,1.5541,792000.0],["1984-09-28",1.5433,1.5433,1.511,1.5146,606000.0],["1984-10-01",1.493,1.493,1.4823,1.4823,396000.0],["1984-10-02",1.4823,1.4894,1.4715,1.4715,310000.0],["1984-10-03",1.4679,1.4679,1.4571,1.4571,502000.0],["1984-10-04",1.4894,1.5002,1.4894,1.493,848000.0],["1984-10-05",1.4894,1.4894,1.4787,1.4787,628000.0],["1984-10-08",1.4787,1.4787,1.4715,1.4787,12000.0],["1984-10-09",1.4787,1.4823,1.4787,1.4787,626000.0],["1984-10-10",1.4751,1.4751,1.4536,1.4607,674000.0],["1984-10-11",1.4715,1.4823,1.4715,1.4787,862000.0],["1984-10-12",1.4823,1.493,1.4823,1.493,268000.0],["1984-10-15",1.493,1.5074,1.493,1.5038,422000.0],["1984-10-16",1.4715,1.4715,1.4571,1.4571,168000.0],["1984-10-17",1.4571,1.4643,1.4536,1.4571,510000.0],["1984-10-18",1.4571,1.4859,1.4571,1.4859,872000.0],["1984-10-19",1.5182,1.5397,1.5182,1.5253,3622000.0],["1984-10-22",1.5648,1.5792,1.5648,1.5684,584000.0],["1984-10-23",1.5684,1.5792,1.5612,1.5684,752000.0],["1984-10-24",1.5684,1.5684,1.5576,1.5648,948000.0],["1984-10-25",1.5433,1.5433,1.5253,1.5253,418000.0],["1984-10-26",1.5182,1.5182,1.5002,1.5074,170000.0],["1984-10-29",1.4787,1.4787,1.4715,1.4787,204000.0],["1984-10-30",1.4787,1.5074,1.4715,1.5038,680000.0],["1984-10-31",1.4859,1.4859,1.4751,1.4787,378000.0],["1984-11-01",1.4787,1.5002,1.4751,1.493,1944000.0],["1984-11-02",1.5038,1.5146,1.5038,1.511,2634000.0],["1984-11-05",1.5253,1.5361,1.5253,1.5361,342000.0],["1984-11-06",1.5289,1.5289,1.5218,1.5289,192000.0],["1984-11-07",1.5218,1.5218,1.5002,1.5002,258000.0],["1984-11-08",1.5002,1.5002,1.4894,1.4966,64000.0],["1984-11-09",1.5038,1.511,1.5038,1.5038,368000.0],["1984-11-12",1.5038,1.5074,1.5002,1.5002,392000.0],["1984-11-13",1.5002,1.5182,1.5002,1.5002,320000.0],["1984-11-14",1.4966,1.4966,1.4823,1.4859,316000.0],["1984-11-15",1.4859,1.493,1.4859,1.4894,656000.0],["1984-11-16",1.4859,1.4859,1.4679,1.4715,350000.0],["1984-11-19",1.4679,1.4679,1.4536,1.4607,678000.0],["1984-11-20",1.4571,1.4571,1.4536,1.4536,438000.0],["1984-11-21",1.4464,1.4464,1.4356,1.4428,298000.0],["1984-11-23",1.4571,1.4643,1.4571,1.4643,3246000.0],["1984-11-26",1.4643,1.4715,1.4536,1.4536,1218000.0],["1984-11-27",1.4536,1.4536,1.4464,1.45,328000.0],["1984-11-28",1.4464,1.4464,1.4356,1.4356,652000.0],["1984-11-29",1.4213,1.4213,1.3854,1.3854,688000.0],["1984-11-30",1.3782,1.3782,1.3602,1.3674,1192000.0],["1984-12-03",1.3674,1.371,1.3531,1.3638,880000.0],["1984-12-04",1.3638,1.3854,1.3602,1.3854,2674000.0],["1984-12-05",1.3854,1.3925,1.3782,1.3854,930000.0],["1984-12-06",1.3854,1.3854,1.3638,1.3818,2318000.0],["1984-12-07",1.371,1.371,1.3638,1.3674,1190000.0],["1984-12-10",1.3531,1.3531,1.3351,1.3495,1630000.0],["1984-12-11",1.3638,1.3746,1.3638,1.371,1692000.0],["1984-12-12",1.371,1.3746,1.371,1.371,184000.0],["1984-12-13",1.371,1.3746,1.3638,1.371,204000.0],["1984-12-14",1.3961,1.4213,1.3961,1.4141,1328000.0],["1984-12-17",1.4392,1.45,1.4392,1.4464,208000.0],["1984-12-18",1.4464,1.4679,1.4284,1.4679,3380000.0],["1984-12-19",1.4823,1.493,1.4823,1.4859,3184000.0],["1984-12-20",1.4859,1.4859,1.4715,1.4787,1848000.0],["1984-12-21",1.4715,1.4715,1.4607,1.4715,400000.0],["1984-12-24",1.4643,1.4643,1.4571,1.4643,10000.0],["1984-12-26",1.45,1.45,1.4392,1.4392,842000.0],["1984-12-27",1.4213,1.4213,1.3997,1.4069,286000.0],["1984-12-28",1.4033,1.4033,1.389,1.3961,1546000.0],["1984-12-31",1.3961,1.3961,1.3854,1.3925,268000.0],["1985-01-02",1.3925,1.3925,1.389,1.3925,436000.0],["1985-01-03",1.3925,1.4033,1.3854,1.3925,2388000.0],["1985-01-04",1.3925,1.3961,1.3782,1.3925,1538000.0],["1985-01-07",1.3925,1.3925,1.3818,1.389,1362000.0],["1985-01-08",1.4069,1.432,1.4069,1.4284,1196000.0],["1985-01-09",1.4356,1.4787,1.4356,1.4787,1078000.0],["1985-01-10",1.4787,1.4823,1.4643,1.4715,746000.0],["1985-01-11",1.4679,1.4679,1.4428,1.45,1550000.0],["1985-01-14",1.45,1.4571,1.4356,1.4571,804000.0],["1985-01-15",1.4643,1.4823,1.4643,1.4715,1862000.0],["1985-01-16",1.4823,1.5002,1.4823,1.5002,2788000.0],["1985-01-17",1.5002,1.5038,1.4966,1.4966,1788000.0],["1985-01-18",1.4966,1.5038,1.493,1.5038,3628000.0],["1985-01-21",1.5325,1.5648,1.5325,1.5648,2000000.0],["1985-01-22",1.5361,1.5361,1.5146,1.5146,3520000.0],["1985-01-23",1.5253,1.5433,1.5253,1.5433,3068000.0],["1985-01-24",1.5469,1.5648,1.5469,1.5648,8002000.0],["1985-01-25",1.5648,1.6187,1.5648,1.6115,12998000.0],["1985-01-28",1.633,1.6904,1.633,1.6438,8604000.0],["1985-01-29",1.6187,1.6187,1.6079,1.6187,1836000.0],["1985-01-30",1.6402,1.6617,1.6402,1.6438,6996000.0],["1985-01-31",1.633,1.633,1.6222,1.6222,1510000.0],["1985-02-01",1.5935,1.5935,1.572,1.572,1036000.0],["1985-02-04",1.5612,1.5612,1.511,1.5541,4460000.0],["1985-02-05",1.5648,1.5864,1.5648,1.5684,1514000.0],["1985-02-06",1.5684,1.5792,1.5684,1.5684,2846000.0],["1985-02-07",1.572,1.5864,1.572,1.5756,2118000.0],["1985-02-08",1.5756,1.5828,1.5684,1.5792,3298000.0],["1985-02-11",1.5792,1.5828,1.5756,1.5792,4286000.0],["1985-02-12",1.5792,1.5828,1.5756,1.5792,1322000.0],["1985-02-13",1.5792,1.5792,1.5648,1.572,1296000.0],["1985-02-14",1.5935,1.6187,1.5935,1.6151,3268000.0],["1985-02-15",1.6366,1.6438,1.6366,1.6366,4514000.0],["1985-02-19",1.6115,1.6115,1.5935,1.5971,2036000.0],["1985-02-20",1.5971,1.6007,1.5828,1.5935,1162000.0],["1985-02-21",1.5792,1.5792,1.5648,1.5648,246000.0],["1985-02-22",1.5541,1.5541,1.5505,1.5541,264000.0],["1985-02-25",1.5541,1.5576,1.5433,1.5541,2812000.0],["1985-02-26",1.5541,1.5684,1.5541,1.5648,2128000.0],["1985-02-27",1.5648,1.5684,1.5505,1.5576,760000.0],["1985-02-28",1.5684,1.5828,1.5684,1.5792,1634000.0],["1985-03-01",1.5792,1.6294,1.5792,1.6258,3778000.0],["1985-03-04",1.6545,1.7084,1.6545,1.6545,1542000.0],["1985-03-05",1.6545,1.6653,1.6474,1.651,686000.0],["1985-03-06",1.651,1.651,1.6366,1.6366,760000.0],["1985-03-07",1.5971,1.5971,1.5792,1.5792,598000.0],["1985-03-08",1.572,1.572,1.5648,1.5684,754000.0],["1985-03-11",1.572,1.5864,1.572,1.5828,1078000.0],["1985-03-12",1.5828,1.5935,1.572,1.5935,2478000.0],["1985-03-13",1.6079,1.6294,1.6079,1.6079,860000.0],["1985-03-14",1.6079,1.633,1.6079,1.6258,900000.0],["1985-03-15",1.6366,1.6474,1.6366,1.6438,336000.0],["1985-03-18",1.6402,1.6402,1.6258,1.6294,250000.0],["1985-03-19",1.6294,1.6617,1.6043,1.6617,1368000.0],["1985-03-20",1.633,1.633,1.6222,1.6258,642000.0],["1985-03-21",1.6366,1.651,1.6366,1.6402,1446000.0],["1985-03-22",1.6151,1.6151,1.6007,1.6043,2206000.0],["1985-03-25",1.5971,1.5971,1.5756,1.5792,702000.0],["1985-03-26",1.5756,1.5756,1.572,1.5756,342000.0],["1985-03-27",1.6079,1.6258,1.6079,1.6151,1698000.0],["1985-03-28",1.6151,1.6187,1.6007,1.6007,1084000.0],["1985-03-29",1.5899,1.5899,1.5612,1.5648,734000.0],["1985-04-01",1.5756,1.5864,1.5756,1.5756,426000.0],["1985-04-02",1.5756,1.5756,1.5648,1.5684,350000.0],["1985-04-03",1.5576,1.5576,1.5397,1.5469,1000000.0],["1985-04-04",1.5218,1.5218,1.511,1.5146,1314000.0],["1985-04-08",1.5002,1.5002,1.4751,1.4823,1872000.0],["1985-04-09",1.4894,1.5002,1.4894,1.5002,352000.0],["1985-04-10",1.5002,1.5146,1.5002,1.5038,616000.0],["1985-04-11",1.5074,1.5218,1.5074,1.5218,490000.0],["1985-04-12",1.5146,1.5146,1.5038,1.511,302000.0],["1985-04-15",1.5074,1.5074,1.4966,1.5002,648000.0],["1985-04-16",1.4823,1.4823,1.4356,1.45,2436000.0],["1985-04-17",1.45,1.4607,1.45,1.45,1098000.0],["1985-04-18",1.45,1.45,1.4428,1.45,2098000.0],["1985-04-19",1.4536,1.4679,1.4536,1.4571,3376000.0],["1985-04-22",1.4571,1.4607,1.4571,1.4607,1506000.0],["1985-04-23",1.4787,1.4966,1.4787,1.493,2478000.0],["1985-04-24",1.5218,1.5361,1.5218,1.5325,1692000.0],["1985-04-25",1.5505,1.5576,1.5505,1.5576,2474000.0],["1985-04-26",1.5648,1.5756,1.5648,1.5648,542000.0],["1985-04-29",1.5648,1.5684,1.5612,1.5612,870000.0],["1985-04-30",1.5612,1.5612,1.5361,1.5361,844000.0],["1985-05-01",1.5361,1.5433,1.5361,1.5397,1272000.0],["1985-05-02",1.5397,1.5433,1.5397,1.5397,72000.0],["1985-05-03",1.5397,1.5433,1.5325,1.5325,310000.0],["1985-05-06",1.5325,1.5397,1.5325,1.5361,96000.0],["1985-05-07",1.5397,1.5505,1.5397,1.5505,120000.0],["1985-05-08",1.5469,1.5469,1.5433,1.5469,372000.0],["1985-05-09",1.5469,1.5505,1.5433,1.5433,1220000.0],["1985-05-10",1.5397,1.5397,1.5289,1.5361,2062000.0],["1985-05-13",1.5361,1.5433,1.5361,1.5397,510000.0],["1985-05-14",1.5397,1.5469,1.5361,1.5361,554000.0],["1985-05-15",1.5361,1.5361,1.5253,1.5289,486000.0],["1985-05-16",1.5253,1.5253,1.5146,1.5218,488000.0],["1985-05-17",1.5182,1.5182,1.511,1.5146,1370000.0],["1985-05-20",1.5325,1.5433,1.5325,1.5325,1206000.0],["1985-05-21",1.5361,1.5541,1.5361,1.5541,2606000.0],["1985-05-22",1.5541,1.5541,1.5361,1.5361,1996000.0],["1985-05-23",1.5361,1.5361,1.5289,1.5289,756000.0],["1985-05-24",1.5289,1.5325,1.5253,1.5289,230000.0],["1985-05-28",1.5289,1.5289,1.5218,1.5218,230000.0],["1985-05-29",1.5253,1.5325,1.5253,1.5289,860000.0],["1985-05-30",1.5253,1.5253,1.5182,1.5218,932000.0],["1985-05-31",1.5074,1.5074,1.4715,1.5074,2336000.0],["1985-06-03",1.5002,1.5002,1.4787,1.493,524000.0],["1985-06-04",1.493,1.4966,1.4823,1.4823,1250000.0],["1985-06-05",1.4823,1.4859,1.4823,1.4823,736000.0],["1985-06-06",1.4823,1.4859,1.4643,1.4643,1800000.0],["1985-06-07",1.4679,1.4787,1.4679,1.4787,1432000.0],["1985-06-10",1.4787,1.493,1.4787,1.493,202000.0],["1985-06-11",1.5218,1.5325,1.5218,1.5289,928000.0],["1985-06-12",1.5146,1.5146,1.5074,1.5074,306000.0],["1985-06-13",1.5074,1.511,1.5038,1.511,232000.0],["1985-06-14",1.5253,1.5397,1.5253,1.5397,648000.0],["1985-06-17",1.511,1.511,1.5074,1.511,1240000.0],["1985-06-18",1.511,1.5289,1.511,1.5289,1466000.0],["1985-06-19",1.5397,1.5469,1.5397,1.5397,1148000.0],["1985-06-20",1.5397,1.5505,1.5361,1.5397,2766000.0],["1985-06-21",1.5397,1.5541,1.5397,1.5541,1768000.0],["1985-06-24",1.5828,1.5971,1.5828,1.5935,1008000.0],["1985-06-25",1.6187,1.6438,1.6187,1.6366,1182000.0],["1985-06-26",1.6366,1.6689,1.6294,1.651,1992000.0],["1985-06-27",1.6294,1.6294,1.6115,1.6222,1122000.0],["1985-06-28",1.6366,1.651,1.6366,1.651,1342000.0],["1985-07-01",1.6617,1.6797,1.6617,1.6797,1542000.0],["1985-07-02",1.6797,1.6797,1.6725,1.6761,1894000.0],["1985-07-03",1.7012,1.712,1.7012,1.7012,3358000.0],["1985-07-05",1.7012,1.7084,1.6976,1.7048,756000.0],["1985-07-08",1.7191,1.7263,1.7191,1.7227,1312000.0],["1985-07-09",1.7227,1.7263,1.712,1.7227,1132000.0],["1985-07-10",1.7048,1.7048,1.6904,1.694,882000.0],["1985-07-11",1.694,1.7299,1.6868,1.7299,2940000.0],["1985-07-12",1.7335,1.7514,1.7335,1.7479,2918000.0],["1985-07-15",1.7514,1.7873,1.7514,1.7802,4682000.0],["1985-07-16",1.7802,1.7909,1.7802,1.7838,1166000.0],["1985-07-17",1.8017,1.8304,1.8017,1.8053,3448000.0],["1985-07-18",1.8017,1.8017,1.7837,1.7873,1832000.0],["1985-07-19",1.7873,1.7873,1.773,1.7766,2338000.0],["1985-07-22",1.7622,1.7622,1.7443,1.7443,3266000.0],["1985-07-23",1.755,1.7766,1.755,1.773,3952000.0],["1985-07-24",1.773,1.773,1.7371,1.7443,2082000.0],["1985-07-25",1.7263,1.7263,1.7084,1.7191,2440000.0],["1985-07-26",1.7191,1.7299,1.7048,1.7227,2410000.0],["1985-07-29",1.7227,1.7263,1.6868,1.6868,2550000.0],["1985-07-30",1.6545,1.6545,1.6079,1.6545,2370000.0],["1985-07-31",1.6617,1.6976,1.6617,1.6833,2764000.0],["1985-08-01",1.7084,1.7299,1.7084,1.7227,2834000.0],["1985-08-02",1.712,1.712,1.694,1.7084,2408000.0],["1985-08-05",1.7012,1.7012,1.6904,1.694,778000.0],["1985-08-06",1.694,1.7156,1.6797,1.6797,2044000.0],["1985-08-07",1.6761,1.6761,1.6689,1.6761,1588000.0],["1985-08-08",1.6761,1.6761,1.6653,1.6689,1372000.0],["1985-08-09",1.6545,1.6545,1.6438,1.6438,1088000.0],["1985-08-12",1.6438,1.651,1.633,1.633,1096000.0],["1985-08-13",1.6438,1.6725,1.6438,1.6617,2680000.0],["1985-08-14",1.6761,1.7084,1.6761,1.7012,994000.0],["1985-08-15",1.7084,1.7299,1.7084,1.7263,3384000.0],["1985-08-16",1.7371,1.7622,1.7371,1.755,2272000.0],["1985-08-19",1.755,1.755,1.7443,1.7479,1544000.0],["1985-08-20",1.7299,1.7299,1.7191,1.7263,1998000.0],["1985-08-21",1.7263,1.7299,1.7227,1.7227,2094000.0],["1985-08-22",1.7227,1.7263,1.7012,1.7012,1466000.0],["1985-08-23",1.7012,1.7048,1.6904,1.7048,2402000.0],["1985-08-26",1.7048,1.7048,1.6904,1.694,712000.0],["1985-08-27",1.6904,1.6904,1.6833,1.6868,1522000.0],["1985-08-28",1.6545,1.6545,1.6474,1.6474,960000.0],["1985-08-29",1.6474,1.6474,1.6294,1.6402,1940000.0],["1985-08-30",1.6581,1.6581,1.6581,1.6581,642000.0],["1985-09-03",1.6187,1.6187,1.6043,1.6115,2132000.0],["1985-09-04",1.6115,1.6115,1.5899,1.5971,676000.0],["1985-09-05",1.5971,1.5971,1.5864,1.5935,502000.0],["1985-09-06",1.5792,1.5792,1.5433,1.5792,1782000.0],["1985-09-09",1.5828,1.5971,1.5828,1.5971,594000.0],["1985-09-10",1.6115,1.6294,1.6115,1.6187,1260000.0],["1985-09-11",1.6187,1.633,1.5899,1.5935,3566000.0],["1985-09-12",1.5935,1.6007,1.5935,1.5935,602000.0],["1985-09-13",1.5864,1.5864,1.5792,1.5792,306000.0],["1985-09-16",1.5792,1.5899,1.5792,1.5828,758000.0],["1985-09-17",1.5756,1.5756,1.5325,1.5397,2500000.0],["1985-09-18",1.5397,1.5433,1.5325,1.5361,3312000.0],["1985-09-19",1.5361,1.5361,1.5325,1.5325,1344000.0],["1985-09-20",1.5469,1.5648,1.5469,1.5576,1408000.0],["1985-09-23",1.5899,1.6187,1.5899,1.6151,2718000.0],["1985-09-24",1.6115,1.6115,1.5971,1.6007,1308000.0],["1985-09-25",1.5792,1.5792,1.5648,1.5756,1260000.0],["1985-09-26",1.572,1.572,1.5648,1.5684,1032000.0],["1985-09-30",1.5218,1.5218,1.4894,1.493,1072000.0],["1985-10-01",1.493,1.5146,1.4894,1.511,2068000.0],["1985-10-02",1.5074,1.5074,1.4859,1.493,2304000.0],["1985-10-03",1.4966,1.5074,1.4966,1.5002,3340000.0],["1985-10-04",1.493,1.493,1.4751,1.4751,624000.0],["1985-10-07",1.4751,1.4751,1.4536,1.4571,2042000.0],["1985-10-08",1.4643,1.4823,1.4643,1.4643,4600000.0],["1985-10-09",1.5002,1.5182,1.5002,1.5002,4258000.0],["1985-10-10",1.5002,1.5038,1.4859,1.493,3184000.0],["1985-10-11",1.5218,1.5469,1.5218,1.5469,5682000.0],["1985-10-14",1.5469,1.5469,1.5325,1.5469,970000.0],["1985-10-15",1.5469,1.5505,1.5361,1.5361,3036000.0],["1985-10-16",1.5684,1.5935,1.5684,1.5935,6172000.0],["1985-10-17",1.6151,1.6294,1.6151,1.6222,2668000.0],["1985-10-18",1.6222,1.633,1.5899,1.6222,1306000.0],["1985-10-21",1.6222,1.6222,1.6079,1.6079,2022000.0],["1985-10-22",1.6258,1.6366,1.6258,1.633,2198000.0],["1985-10-23",1.6474,1.6617,1.6474,1.6545,2770000.0],["1985-10-24",1.6545,1.6689,1.6474,1.651,1488000.0],["1985-10-25",1.651,1.6545,1.6151,1.6187,1466000.0],["1985-10-28",1.633,1.6474,1.633,1.6438,2228000.0],["1985-10-29",1.6438,1.6581,1.6438,1.6438,1798000.0],["1985-10-30",1.6438,1.6438,1.6043,1.6079,1916000.0],["1985-10-31",1.6007,1.6007,1.5684,1.572,1826000.0],["1985-11-01",1.5684,1.5684,1.5361,1.5505,2500000.0],["1985-11-04",1.5433,1.5433,1.5253,1.5361,1832000.0],["1985-11-05",1.5361,1.5576,1.5361,1.5576,1454000.0],["1985-11-06",1.5756,1.6043,1.5756,1.5971,964000.0],["1985-11-07",1.6079,1.6258,1.6079,1.6079,2038000.0],["1985-11-08",1.5971,1.5971,1.5828,1.5935,2382000.0],["1985-11-11",1.5864,1.5864,1.572,1.5864,1444000.0],["1985-11-12",1.5864,1.5971,1.5828,1.5899,1666000.0],["1985-11-13",1.5899,1.5935,1.5864,1.5935,782000.0],["1985-11-14",1.5935,1.6007,1.572,1.5828,2970000.0],["1985-11-15",1.5792,1.5792,1.5684,1.572,3262000.0],["1985-11-18",1.5899,1.6007,1.5899,1.5971,5540000.0],["1985-11-19",1.5971,1.5971,1.5864,1.5899,2418000.0],["1985-11-20",1.6366,1.6545,1.6366,1.651,1998000.0],["1985-11-21",1.6653,1.7012,1.6653,1.6833,1902000.0],["1985-11-22",1.6833,1.6833,1.651,1.6797,1062000.0],["1985-11-25",1.6725,1.6725,1.651,1.6545,894000.0],["1985-11-26",1.6545,1.6545,1.6402,1.6438,2618000.0],["1985-11-27",1.6545,1.6653,1.6545,1.6653,752000.0],["1985-11-29",1.6617,1.6617,1.651,1.651,718000.0],["1985-12-02",1.651,1.6581,1.6294,1.6294,1652000.0],["1985-12-03",1.6258,1.6258,1.6079,1.6222,952000.0],["1985-12-04",1.651,1.6833,1.651,1.6833,1256000.0],["1985-12-05",1.6833,1.7012,1.6833,1.6868,2696000.0],["1985-12-06",1.6797,1.6797,1.6545,1.6545,2244000.0],["1985-12-09",1.6545,1.6617,1.6438,1.6617,1296000.0],["1985-12-10",1.6617,1.6617,1.6545,1.6581,834000.0],["1985-12-11",1.6868,1.7084,1.6868,1.7084,1566000.0],["1985-12-12",1.7156,1.7443,1.7156,1.7263,2334000.0],["1985-12-13",1.7263,1.7479,1.7227,1.7479,2342000.0],["1985-12-16",1.773,1.8017,1.773,1.8017,2808000.0],["1985-12-17",1.7873,1.7873,1.7586,1.7658,1096000.0],["1985-12-18",1.7658,1.7658,1.7443,1.7443,2360000.0],["1985-12-19",1.7443,1.755,1.7407,1.7407,1196000.0],["1985-12-20",1.7407,1.7443,1.7227,1.7263,2822000.0],["1985-12-23",1.712,1.712,1.7012,1.7048,616000.0],["1985-12-24",1.7048,1.7084,1.694,1.7012,588000.0],["1985-12-26",1.7048,1.712,1.7048,1.712,1438000.0],["1985-12-27",1.7084,1.7084,1.6976,1.7084,1114000.0],["1985-12-30",1.7084,1.712,1.7048,1.7084,640000.0],["1985-12-31",1.7084,1.7156,1.7012,1.7012,1226000.0],["1986-01-02",1.7048,1.7084,1.7048,1.7084,1068000.0],["1986-01-03",1.7084,1.7084,1.7012,1.7012,614000.0],["1986-01-06",1.6976,1.6976,1.6833,1.694,578000.0],["1986-01-07",1.694,1.7048,1.694,1.7048,1740000.0],["1986-01-08",1.7048,1.7048,1.6617,1.6617,1204000.0],["1986-01-09",1.6617,1.6833,1.6581,1.6725,1238000.0],["1986-01-10",1.6725,1.6868,1.6725,1.6725,1272000.0],["1986-01-13",1.6725,1.6761,1.6653,1.6653,1110000.0],["1986-01-14",1.6653,1.6689,1.6617,1.6617,3086000.0],["1986-01-15",1.6617,1.6833,1.6617,1.6833,2482000.0],["1986-01-16",1.7191,1.7443,1.7191,1.7299,2380000.0],["1986-01-17",1.7299,1.7407,1.7084,1.7335,2740000.0],["1986-01-20",1.7479,1.7622,1.7479,1.7479,1266000.0],["1986-01-21",1.7479,1.7479,1.6689,1.6797,4200000.0],["1986-01-22",1.6833,1.7012,1.6833,1.694,6036000.0],["1986-01-23",1.694,1.6976,1.6833,1.694,762000.0],["1986-01-24",1.694,1.7263,1.694,1.7191,3358000.0],["1986-01-27",1.7191,1.7191,1.6653,1.6976,6296000.0],["1986-01-28",1.7012,1.7156,1.7012,1.7084,3088000.0],["1986-01-29",1.712,1.7299,1.712,1.7191,5434000.0],["1986-01-30",1.7191,1.7191,1.7048,1.7084,1898000.0],["1986-01-31",1.7084,1.7156,1.6976,1.7156,1290000.0],["1986-02-03",1.7191,1.7443,1.7191,1.7443,1180000.0],["1986-02-04",1.7443,1.7443,1.7191,1.7227,1204000.0],["1986-02-05",1.7263,1.7407,1.7263,1.7407,882000.0],["1986-02-06",1.7407,1.7479,1.7407,1.7443,1238000.0],["1986-02-07",1.7443,1.7514,1.7371,1.7479,1744000.0],["1986-02-10",1.7514,1.7658,1.7514,1.7586,2392000.0],["1986-02-11",1.7514,1.7514,1.712,1.712,3838000.0],["1986-02-12",1.712,1.7156,1.7012,1.7084,4008000.0],["1986-02-13",1.7084,1.7191,1.7084,1.712,5200000.0],["1986-02-14",1.712,1.7156,1.7012,1.7156,2218000.0],["1986-02-18",1.712,1.712,1.694,1.6976,4774000.0],["1986-02-19",1.694,1.694,1.6258,1.6402,4122000.0],["1986-02-20",1.6258,1.6258,1.5792,1.6079,1618000.0],["1986-02-21",1.6115,1.6294,1.6115,1.6222,6146000.0],["1986-02-24",1.6366,1.6581,1.6366,1.6474,2974000.0],["1986-02-25",1.6474,1.6545,1.6438,1.6474,3014000.0],["1986-02-26",1.6474,1.6474,1.6402,1.6474,730000.0],["1986-02-27",1.6474,1.651,1.6294,1.6366,3902000.0],["1986-02-28",1.6366,1.6366,1.6151,1.6222,1862000.0],["1986-03-03",1.6222,1.6402,1.6222,1.6402,2202000.0],["1986-03-04",1.651,1.6868,1.651,1.6797,2670000.0],["1986-03-05",1.6797,1.6904,1.6689,1.6725,1046000.0],["1986-03-06",1.6904,1.7048,1.6904,1.6976,526000.0],["1986-03-07",1.6976,1.712,1.694,1.6976,1448000.0],["1986-03-10",1.6976,1.6976,1.6904,1.6976,1386000.0],["1986-03-11",1.6904,1.6904,1.6761,1.6868,832000.0],["1986-03-12",1.6868,1.7048,1.6868,1.6976,1114000.0],["1986-03-13",1.6976,1.7048,1.6868,1.7012,2594000.0],["1986-03-14",1.7048,1.7156,1.7048,1.7084,736000.0],["1986-03-17",1.7048,1.7048,1.6904,1.6904,3162000.0],["1986-03-18",1.6904,1.7048,1.6904,1.7048,2398000.0],["1986-03-19",1.7012,1.7012,1.6868,1.6904,3144000.0],["1986-03-20",1.7012,1.7156,1.7012,1.712,2728000.0],["1986-03-21",1.712,1.7156,1.7084,1.7156,1624000.0],["1986-03-24",1.7156,1.7156,1.6797,1.6833,2064000.0],["1986-03-25",1.6833,1.6833,1.6725,1.6797,1644000.0],["1986-03-26",1.6797,1.7156,1.6761,1.7156,3100000.0],["1986-03-27",1.7515,1.7694,1.7515,1.755,4948000.0],["1986-03-31",1.755,1.7622,1.7514,1.7586,2416000.0],["1986-04-01",1.7586,1.7622,1.7443,1.7443,2612000.0],["1986-04-02",1.7945,1.8663,1.7945,1.8663,3648000.0],["1986-04-03",1.8663,1.8735,1.8448,1.8448,2968000.0],["1986-04-04",1.9022,1.9381,1.9022,1.9094,3688000.0],["1986-04-07",1.8591,1.8591,1.8376,1.8519,1468000.0],["1986-04-08",1.9165,1.9417,1.9165,1.9417,3352000.0],["1986-04-09",1.913,1.913,1.8771,1.8878,788000.0],["1986-04-10",1.8699,1.8699,1.8484,1.8484,598000.0],["1986-04-11",1.8484,1.8484,1.8196,1.8196,1582000.0],["1986-04-14",1.8196,1.834,1.8125,1.834,496000.0],["1986-04-15",1.834,1.8376,1.8232,1.8232,586000.0],["1986-04-16",1.8807,1.9094,1.8807,1.9022,1056000.0],["1986-04-17",1.8878,1.8878,1.8771,1.8771,1190000.0],["1986-04-18",1.9058,1.9165,1.9058,1.913,622000.0],["1986-04-21",1.9811,1.9955,1.9811,1.9955,1516000.0],["1986-04-22",2.0888,2.1247,2.0888,2.1068,2822000.0],["1986-04-23",2.0458,2.0458,1.9811,1.9955,7746000.0],["1986-04-24",1.9883,1.9883,1.9704,1.974,1586000.0],["1986-04-25",2.0565,2.0852,2.0565,2.0637,4714000.0],["1986-04-28",2.0673,2.0852,2.0673,2.0709,3858000.0],["1986-04-29",2.0709,2.0781,2.0673,2.0745,1262000.0],["1986-04-30",2.1247,2.1642,2.1247,2.1606,2662000.0],["1986-05-01",2.096,2.096,2.0745,2.0852,1044000.0],["1986-05-02",2.0673,2.0673,2.0529,2.0601,436000.0],["1986-05-05",2.0745,2.096,2.0745,2.0816,540000.0],["1986-05-06",2.0422,2.0422,2.0314,2.0422,186000.0],["1986-05-07",2.0314,2.0314,2.017,2.0278,1260000.0],["1986-05-08",2.0314,2.0493,2.0314,2.0386,616000.0],["1986-05-09",2.0386,2.0601,2.035,2.0386,944000.0],["1986-05-12",2.0386,2.0457,2.0242,2.0314,1070000.0],["1986-05-13",2.0242,2.0242,2.0099,2.0206,1518000.0],["1986-05-14",2.0063,2.0063,1.9847,1.9919,922000.0],["1986-05-15",1.9919,1.9955,1.974,1.974,648000.0],["1986-05-16",1.974,1.9811,1.9632,1.9811,1242000.0],["1986-05-19",1.9811,1.9811,1.956,1.9811,234000.0],["1986-05-20",1.9811,1.9991,1.9776,1.9883,588000.0],["1986-05-21",1.9811,1.9811,1.9309,1.9381,1138000.0],["1986-05-22",1.9811,1.9991,1.9811,1.9991,720000.0],["1986-05-23",2.0027,2.0134,2.0027,2.0063,582000.0],["1986-05-27",1.9919,1.9919,1.9704,1.9847,404000.0],["1986-05-28",1.9847,1.9847,1.9668,1.974,476000.0],["1986-05-29",1.9632,1.9632,1.9273,1.9345,994000.0],["1986-05-30",1.9381,1.9704,1.9381,1.9704,408000.0],["1986-06-02",1.9704,1.9811,1.9632,1.9811,1318000.0],["1986-06-03",1.9811,1.9883,1.974,1.9883,1248000.0],["1986-06-04",1.9883,1.9883,1.9811,1.9811,230000.0],["1986-06-05",1.9811,1.9811,1.9632,1.9811,118000.0],["1986-06-06",1.9811,1.9919,1.9596,1.9668,1280000.0],["1986-06-09",1.9811,1.9919,1.9811,1.9811,440000.0],["1986-06-10",1.9919,2.0063,1.9919,2.0063,720000.0],["1986-06-11",2.0134,2.0314,2.0134,2.0314,464000.0],["1986-06-12",2.0278,2.0278,2.0134,2.0242,138000.0],["1986-06-13",2.0278,2.0529,2.0278,2.0493,630000.0],["1986-06-16",2.0457,2.0457,2.0314,2.035,242000.0],["1986-06-17",2.017,2.017,1.9811,1.9955,756000.0],["1986-06-18",1.9955,2.0027,1.9883,1.9919,650000.0],["1986-06-19",1.9776,1.9776,1.9596,1.9704,218000.0],["1986-06-20",1.9704,1.9811,1.9704,1.9776,736000.0],["1986-06-23",1.9883,2.0242,1.9883,2.0242,494000.0],["1986-06-24",2.0242,2.0278,2.017,2.0242,402000.0],["1986-06-25",2.0242,2.0493,2.0242,2.0493,602000.0],["1986-06-26",2.035,2.035,2.0242,2.035,790000.0],["1986-06-27",2.035,2.0529,2.0278,2.0278,1144000.0],["1986-06-30",2.0565,2.0709,2.0565,2.0601,1234000.0],["1986-07-01",2.0529,2.0529,2.035,2.0386,468000.0],["1986-07-02",2.0386,2.0457,2.0386,2.0457,806000.0],["1986-07-03",2.0458,2.0529,2.0386,2.0386,1304000.0],["1986-07-07",2.0314,2.0314,1.974,1.974,1360000.0],["1986-07-08",1.974,1.9883,1.9237,1.9381,1354000.0],["1986-07-09",1.9058,1.9058,1.8735,1.9058,676000.0],["1986-07-10",1.9094,1.9273,1.9094,1.9273,570000.0],["1986-07-11",1.9273,1.9273,1.9022,1.9058,908000.0],["1986-07-14",1.9165,1.9417,1.9165,1.9273,1328000.0],["1986-07-15",1.9273,1.9273,1.8878,1.8986,2534000.0],["1986-07-16",1.8986,1.8986,1.8807,1.8842,1156000.0],["1986-07-17",1.8842,1.8878,1.8663,1.8735,1008000.0],["1986-07-18",1.8448,1.8448,1.8053,1.8196,928000.0],["1986-07-21",1.8519,1.8735,1.8519,1.8519,1408000.0],["1986-07-22",1.8519,1.8591,1.8519,1.8519,960000.0],["1986-07-23",1.8519,1.8627,1.8519,1.8591,1926000.0],["1986-07-24",1.8807,1.895,1.8807,1.8842,1156000.0],["1986-07-25",1.8663,1.8663,1.8448,1.8591,2748000.0],["1986-07-28",1.8591,1.8663,1.8412,1.8448,1558000.0],["1986-07-29",1.8448,1.8519,1.8448,1.8484,1494000.0],["1986-07-30",1.8484,1.8555,1.8448,1.8519,646000.0],["1986-07-31",1.8519,1.8519,1.8412,1.8448,530000.0],["1986-08-01",1.8448,1.8591,1.8448,1.8448,416000.0],["1986-08-04",1.8448,1.8699,1.8448,1.8699,844000.0],["1986-08-05",1.8771,1.9022,1.8771,1.8807,884000.0],["1986-08-06",1.8878,1.9058,1.8878,1.9058,570000.0],["1986-08-07",1.9237,1.9453,1.9237,1.9453,818000.0],["1986-08-08",1.956,1.9704,1.956,1.9596,880000.0],["1986-08-11",1.9632,1.9704,1.9632,1.9704,964000.0],["1986-08-12",1.9596,1.9596,1.9417,1.9453,700000.0],["1986-08-13",1.9453,1.9453,1.9273,1.9345,1380000.0],["1986-08-14",1.895,1.895,1.8842,1.8914,336000.0],["1986-08-15",1.8914,1.895,1.8807,1.8807,842000.0],["1986-08-18",1.8878,1.9022,1.8878,1.8878,302000.0],["1986-08-19",1.8986,1.9345,1.8986,1.9309,384000.0],["1986-08-20",1.9524,1.9811,1.9524,1.9811,592000.0],["1986-08-21",2.0206,2.0745,2.0206,2.0565,1210000.0],["1986-08-22",2.2037,2.2431,2.2037,2.2108,3010000.0],["1986-08-25",2.175,2.175,2.1462,2.1534,560000.0],["1986-08-26",2.1247,2.1247,2.0673,2.0816,510000.0],["1986-08-27",2.1534,2.1893,2.1534,2.1893,2052000.0],["1986-08-28",2.1893,2.1965,2.1678,2.1893,1202000.0],["1986-08-29",2.2216,2.236,2.2216,2.2252,1448000.0],["1986-09-02",2.175,2.175,2.1319,2.1534,1102000.0],["1986-09-03",2.1534,2.157,2.1355,2.1534,878000.0],["1986-09-04",2.218,2.2324,2.218,2.2288,1452000.0],["1986-09-05",2.2611,2.2898,2.2611,2.2647,1440000.0],["1986-09-08",2.2647,2.297,2.236,2.2826,2180000.0],["1986-09-09",2.4118,2.4657,2.4118,2.4262,4830000.0],["1986-09-10",2.4836,2.5195,2.4836,2.4908,2206000.0],["1986-09-11",2.4621,2.4621,2.3113,2.3401,2078000.0],["1986-09-12",2.3401,2.3544,2.3006,2.3508,2382000.0],["1986-09-15",2.3724,2.3975,2.3724,2.3939,1492000.0],["1986-09-16",2.2037,2.2037,2.1498,2.1965,1508000.0],["1986-09-17",2.3042,2.3257,2.3042,2.3149,2890000.0],["1986-09-18",2.419,2.498,2.419,2.4334,3198000.0],["1986-09-19",2.4082,2.4082,2.3831,2.3903,816000.0],["1986-09-22",2.3903,2.3903,2.3795,2.3831,754000.0],["1986-09-23",2.3867,2.4262,2.3867,2.4262,414000.0],["1986-09-24",2.4262,2.4441,2.419,2.4441,1610000.0],["1986-09-25",2.3688,2.3688,2.279,2.3185,1094000.0],["1986-09-26",2.279,2.279,2.2539,2.2754,916000.0],["1986-09-29",2.3113,2.3616,2.3113,2.3185,968000.0],["1986-09-30",2.3185,2.3329,2.2934,2.3221,1146000.0],["1986-10-01",2.2934,2.2934,2.279,2.2862,1594000.0],["1986-10-02",2.2539,2.2539,2.218,2.2396,744000.0],["1986-10-03",2.2862,2.3042,2.2862,2.3042,780000.0],["1986-10-06",2.3042,2.3113,2.2862,2.3006,318000.0],["1986-10-07",2.3436,2.3688,2.3436,2.3544,1394000.0],["1986-10-08",2.3544,2.3759,2.3544,2.3759,2414000.0],["1986-10-09",2.4477,2.4944,2.4477,2.4477,1762000.0],["1986-10-10",2.4477,2.4621,2.4441,2.4621,992000.0],["1986-10-13",2.437,2.437,2.4298,2.4334,286000.0],["1986-10-14",2.4262,2.4262,2.4118,2.4118,396000.0],["1986-10-15",2.3724,2.3724,2.3257,2.3472,1820000.0],["1986-10-16",2.3903,2.437,2.3903,2.4118,5978000.0],["1986-10-17",2.3688,2.3688,2.3365,2.3688,1520000.0],["1986-10-20",2.3221,2.3221,2.2898,2.2934,1206000.0],["1986-10-21",2.2934,2.3185,2.2898,2.3185,1100000.0],["1986-10-22",2.3042,2.3042,2.279,2.2826,1078000.0],["1986-10-23",2.3257,2.3759,2.3257,2.3401,2272000.0],["1986-10-24",2.437,2.4657,2.437,2.437,1990000.0],["1986-10-27",2.3795,2.3795,2.3544,2.3795,784000.0],["1986-10-28",2.3795,2.3903,2.3652,2.3831,1532000.0],["1986-10-29",2.3616,2.3616,2.3329,2.3436,646000.0],["1986-10-30",2.3436,2.3724,2.3401,2.3616,3258000.0],["1986-10-31",2.3401,2.3401,2.3149,2.3365,1086000.0],["1986-11-03",2.3365,2.3436,2.3293,2.3293,162000.0],["1986-11-04",2.3221,2.3221,2.2862,2.2934,374000.0],["1986-11-05",2.2396,2.2396,2.2324,2.2324,450000.0],["1986-11-06",2.1821,2.1821,2.1534,2.1821,788000.0],["1986-11-07",2.175,2.175,2.1534,2.1642,300000.0],["1986-11-10",2.1642,2.1678,2.1606,2.1678,464000.0],["1986-11-11",2.1606,2.1606,2.157,2.157,286000.0],["1986-11-12",2.1678,2.1785,2.1678,2.1714,608000.0],["1986-11-13",2.1534,2.1534,2.1175,2.1247,1450000.0],["1986-11-14",2.1139,2.1139,2.0996,2.0996,450000.0],["1986-11-17",2.0888,2.0888,2.0709,2.0745,992000.0],["1986-11-18",2.0745,2.1032,2.0673,2.0745,570000.0],["1986-11-19",2.096,2.1175,2.096,2.1175,1630000.0],["1986-11-20",2.1175,2.1462,2.1175,2.1462,1634000.0],["1986-11-21",2.1606,2.175,2.1606,2.175,1448000.0],["1986-11-24",2.1821,2.2108,2.1821,2.2037,1720000.0],["1986-11-25",2.2037,2.2073,2.1893,2.2073,714000.0],["1986-11-26",2.1857,2.1857,2.175,2.1821,440000.0],["1986-11-28",2.2037,2.2144,2.2037,2.2108,248000.0],["1986-12-01",2.2108,2.218,2.1965,2.2073,1064000.0],["1986-12-02",2.2144,2.2503,2.2144,2.2503,666000.0],["1986-12-03",2.2503,2.2575,2.2288,2.2288,1380000.0],["1986-12-04",2.2467,2.2719,2.2467,2.2719,2138000.0],["1986-12-05",2.2754,2.3042,2.2754,2.2826,1020000.0],["1986-12-08",2.2826,2.2862,2.2647,2.2826,646000.0],["1986-12-09",2.2575,2.2575,2.2396,2.2396,278000.0],["1986-12-10",2.3042,2.3257,2.3042,2.3185,1002000.0],["1986-12-11",2.3113,2.3113,2.2862,2.2898,530000.0],["1986-12-12",2.2754,2.2754,2.2683,2.2719,472000.0],["1986-12-15",2.2719,2.2719,2.2467,2.2539,304000.0],["1986-12-16",2.358,2.3831,2.358,2.3688,1398000.0],["1986-12-17",2.3688,2.3759,2.3508,2.3544,1078000.0],["1986-12-18",2.3724,2.4011,2.3724,2.4011,1008000.0],["1986-12-19",2.5195,2.5518,2.5195,2.541,2496000.0],["1986-12-22",2.5267,2.5267,2.498,2.498,572000.0],["1986-12-23",2.5016,2.5195,2.5016,2.5016,534000.0],["1986-12-24",2.5016,2.5051,2.498,2.498,1746000.0],["1986-12-26",2.498,2.498,2.4872,2.498,34000.0],["1986-12-29",2.4549,2.4549,2.4262,2.4262,112000.0],["1986-12-30",2.4262,2.4298,2.419,2.4226,488000.0],["1986-12-31",2.4226,2.4621,2.419,2.4621,394000.0],["1987-01-02",2.4513,2.4513,2.4334,2.4477,500000.0],["1987-01-05",2.437,2.437,2.4118,2.4334,454000.0],["1987-01-06",2.4334,2.4405,2.4262,2.4334,1532000.0],["1987-01-07",2.4621,2.498,2.4621,2.498,4152000.0],["1987-01-08",2.4298,2.4298,2.419,2.419,858000.0],["1987-01-09",2.4549,2.4908,2.4549,2.4549,1972000.0],["1987-01-12",2.3975,2.3975,2.3544,2.3544,1418000.0],["1987-01-13",2.3544,2.3724,2.3472,2.3724,624000.0],["1987-01-14",2.4657,2.4908,2.4657,2.4872,2114000.0],["1987-01-15",2.4872,2.541,2.4836,2.5267,1018000.0],["1987-01-16",2.5123,2.5123,2.4657,2.5123,1520000.0],["1987-01-19",2.4944,2.4944,2.4764,2.4944,638000.0],["1987-01-20",2.4836,2.4836,2.4657,2.4764,722000.0],["1987-01-21",2.5267,2.5698,2.5267,2.5698,1610000.0],["1987-01-22",2.5303,2.5303,2.5051,2.5051,1588000.0],["1987-01-23",2.5123,2.5518,2.5123,2.5195,2514000.0],["1987-01-26",2.4908,2.4908,2.4693,2.4728,178000.0],["1987-01-27",2.4872,2.498,2.4872,2.498,730000.0],["1987-01-28",2.4621,2.4621,2.4513,2.4585,598000.0],["1987-01-29",2.4693,2.4836,2.4693,2.4728,138000.0],["1987-01-30",2.5231,2.5554,2.5231,2.541,910000.0],["1987-02-02",2.541,2.5518,2.541,2.5482,284000.0],["1987-02-03",2.541,2.541,2.5231,2.541,514000.0],["1987-02-04",2.541,2.5698,2.541,2.5698,564000.0],["1987-02-05",2.541,2.541,2.5195,2.5374,462000.0],["1987-02-06",2.5374,2.5446,2.5195,2.5231,528000.0],["1987-02-09",2.5231,2.5231,2.5051,2.5051,308000.0],["1987-02-10",2.5051,2.5231,2.5051,2.5051,704000.0],["1987-02-11",2.5087,2.5267,2.5087,2.5267,570000.0],["1987-02-12",2.5016,2.5016,2.4872,2.4872,164000.0],["1987-02-13",2.4764,2.4764,2.4585,2.4728,776000.0],["1987-02-17",2.498,2.5267,2.498,2.5267,542000.0],["1987-02-18",2.541,2.5769,2.541,2.5662,1048000.0],["1987-02-19",2.5805,2.6272,2.5805,2.6128,1268000.0],["1987-02-20",2.6128,2.6236,2.5913,2.62,652000.0],["1987-02-23",2.5841,2.5841,2.5554,2.559,564000.0],["1987-02-24",2.559,2.559,2.5195,2.5554,704000.0],["1987-02-25",2.5482,2.5482,2.5339,2.541,304000.0],["1987-02-26",2.5267,2.5267,2.5195,2.5231,698000.0],["1987-02-27",2.5267,2.5339,2.5267,2.5267,342000.0],["1987-03-02",2.5267,2.5554,2.5231,2.5374,1692000.0],["1987-03-03",2.5267,2.5267,2.5123,2.5231,1176000.0],["1987-03-04",2.5231,2.5267,2.5123,2.5267,910000.0],["1987-03-05",2.5267,2.5267,2.5195,2.5195,912000.0],["1987-03-06",2.5159,2.5159,2.5016,2.5051,142000.0],["1987-03-09",2.5339,2.5518,2.5339,2.5339,298000.0],["1987-03-10",2.5769,2.5985,2.5769,2.5985,470000.0],["1987-03-11",2.6415,2.6702,2.6415,2.6702,1690000.0],["1987-03-12",2.9071,2.9466,2.9071,2.943,1784000.0],["1987-03-13",2.8892,2.8892,2.8605,2.8641,762000.0],["1987-03-16",2.8138,2.8138,2.7851,2.7923,696000.0],["1987-03-17",2.742,2.742,2.7277,2.7348,3660000.0],["1987-03-18",2.7313,2.7313,2.7205,2.7205,360000.0],["1987-03-19",2.7097,2.7097,2.699,2.7097,1750000.0],["1987-03-20",2.7097,2.7133,2.699,2.7133,1890000.0],["1987-03-23",2.7133,2.7205,2.7061,2.7133,914000.0],["1987-03-24",2.6595,2.6595,2.6415,2.6595,812000.0],["1987-03-25",2.6451,2.6451,2.6164,2.62,1436000.0],["1987-03-26",2.5841,2.5841,2.541,2.5698,1080000.0],["1987-03-27",2.5698,2.5769,2.541,2.541,368000.0],["1987-03-30",2.4693,2.4693,2.437,2.4441,1424000.0],["1987-03-31",2.4764,2.5626,2.4764,2.5482,680000.0],["1987-04-01",2.5195,2.5195,2.5087,2.5195,334000.0],["1987-04-02",2.5482,2.6164,2.5482,2.5626,1074000.0],["1987-04-03",2.5626,2.5769,2.5554,2.5698,382000.0],["1987-04-06",2.5697,2.5733,2.5662,2.5733,184000.0],["1987-04-07",2.5662,2.5662,2.5554,2.5554,284000.0],["1987-04-08",2.5554,2.5554,2.5267,2.5267,632000.0],["1987-04-09",2.5267,2.5303,2.4908,2.5016,258000.0],["1987-04-10",2.5016,2.5123,2.5016,2.5087,480000.0],["1987-04-13",2.3867,2.3867,2.3544,2.3688,874000.0],["1987-04-14",2.3436,2.3436,2.3329,2.3401,518000.0],["1987-04-15",2.3329,2.3329,2.3042,2.3221,1106000.0],["1987-04-16",2.3939,2.4298,2.3939,2.3939,826000.0],["1987-04-20",2.5123,2.5339,2.5123,2.5123,1636000.0],["1987-04-21",2.5016,2.5016,2.4693,2.5016,938000.0],["1987-04-22",2.4549,2.4549,2.4154,2.419,1026000.0],["1987-04-23",2.4047,2.4047,2.3867,2.3903,750000.0],["1987-04-24",2.358,2.358,2.3401,2.3508,2204000.0],["1987-04-27",2.358,2.4118,2.358,2.4082,1608000.0],["1987-04-28",2.4836,2.5123,2.4836,2.5123,800000.0],["1987-04-29",2.5123,2.5267,2.498,2.498,736000.0],["1987-04-30",2.5231,2.5554,2.5231,2.5554,778000.0],["1987-05-01",2.5841,2.5985,2.5841,2.5949,662000.0],["1987-05-04",2.5733,2.5733,2.5626,2.5626,1028000.0],["1987-05-05",2.5626,2.5769,2.559,2.5769,598000.0],["1987-05-06",2.5733,2.5733,2.5518,2.5518,540000.0],["1987-05-07",2.5626,2.5805,2.5626,2.5733,370000.0],["1987-05-08",2.5877,2.6056,2.5877,2.6021,562000.0],["1987-05-11",2.6021,2.6164,2.5985,2.6056,512000.0],["1987-05-12",2.6092,2.62,2.6092,2.62,382000.0],["1987-05-13",2.6595,2.6846,2.6595,2.6846,2712000.0],["1987-05-14",2.6846,2.6918,2.6774,2.6774,196000.0],["1987-05-15",2.699,2.7277,2.699,2.7133,742000.0],["1987-05-18",2.6451,2.6451,2.6128,2.6308,638000.0],["1987-05-19",2.6308,2.6523,2.6272,2.6272,358000.0],["1987-05-20",2.6774,2.7025,2.6774,2.699,854000.0],["1987-05-21",2.699,2.7061,2.6954,2.7061,516000.0],["1987-05-22",2.699,2.699,2.6918,2.6918,406000.0],["1987-05-26",2.7636,2.7994,2.7636,2.7994,958000.0],["1987-05-27",2.7994,2.8138,2.7923,2.7923,462000.0],["1987-05-28",2.7923,2.7994,2.7564,2.7994,308000.0],["1987-05-29",2.7994,2.821,2.7959,2.821,690000.0],["1987-06-01",2.8138,2.8138,2.7959,2.8138,194000.0],["1987-06-02",2.7994,2.7994,2.7671,2.7743,378000.0],["1987-06-03",2.803,2.8317,2.803,2.8317,742000.0],["1987-06-04",2.9358,2.9933,2.9358,2.9933,1340000.0],["1987-06-05",2.9933,3.0148,2.9897,3.0148,1012000.0],["1987-06-08",3.0256,3.0435,3.0256,3.0435,1410000.0],["1987-06-09",3.0686,3.083,3.0686,3.0758,1646000.0],["1987-06-10",3.022,3.022,2.9861,3.0148,426000.0],["1987-06-11",3.2517,3.2804,3.2517,3.266,2218000.0],["1987-06-12",3.4239,3.467,3.4239,3.4527,2536000.0],["1987-06-15",3.4527,3.467,3.4419,3.4598,822000.0],["1987-06-16",3.4598,3.5101,3.4383,3.5101,1042000.0],["1987-06-17",3.4311,3.4311,3.4096,3.4311,712000.0],["1987-06-18",3.3916,3.3916,3.3809,3.3845,290000.0],["1987-06-19",3.4598,3.4885,3.4598,3.4885,1074000.0],["1987-06-22",3.4742,3.4742,3.4491,3.4742,784000.0],["1987-06-23",3.4742,3.5173,3.467,3.467,1136000.0],["1987-06-24",3.4491,3.4491,3.4275,3.4275,626000.0],["1987-06-25",3.4455,3.4885,3.4455,3.4885,382000.0],["1987-06-26",3.4634,3.4634,3.4204,3.4455,580000.0],["1987-06-29",3.2804,3.2804,3.266,3.2804,688000.0],["1987-06-30",3.266,3.266,3.2194,3.2373,704000.0],["1987-07-01",3.1942,3.1942,3.1835,3.1871,572000.0],["1987-07-02",3.1907,3.2158,3.1907,3.2158,354000.0],["1987-07-06",3.1584,3.1584,3.1153,3.1189,462000.0],["1987-07-07",3.1189,3.1296,3.065,3.1189,760000.0],["1987-07-08",2.9645,2.9645,2.9179,2.961,1024000.0],["1987-07-09",2.9645,2.9753,2.9645,2.9681,272000.0],["1987-07-10",2.9717,2.9825,2.9717,2.9789,354000.0],["1987-07-13",2.9538,2.9538,2.9143,2.9143,594000.0],["1987-07-14",2.8964,2.8964,2.8641,2.8964,238000.0],["1987-07-15",2.8784,2.8784,2.8569,2.8605,486000.0],["1987-07-16",2.8676,2.8856,2.8676,2.882,158000.0],["1987-07-17",2.8928,2.9574,2.8928,2.9394,646000.0],["1987-07-20",2.9358,2.9358,2.9035,2.9035,382000.0],["1987-07-21",2.9035,2.9287,2.8856,2.8856,232000.0],["1987-07-22",2.8138,2.8138,2.7779,2.7959,456000.0],["1987-07-23",2.7959,2.8138,2.7707,2.7707,790000.0],["1987-07-24",2.8317,2.8569,2.8317,2.8569,1604000.0],["1987-07-27",2.8425,2.8425,2.8246,2.8317,554000.0],["1987-07-28",2.8856,2.9717,2.8856,2.9717,1562000.0],["1987-07-29",3.0937,3.1655,3.0937,3.1583,1156000.0],["1987-07-30",3.1727,3.2301,3.1727,3.2158,1072000.0],["1987-07-31",3.3019,3.3234,3.3019,3.3234,828000.0],["1987-08-03",3.1907,3.1907,3.1584,3.1871,530000.0],["1987-08-04",3.1009,3.1009,3.065,3.065,326000.0],["1987-08-05",3.083,3.144,3.083,3.1368,186000.0],["1987-08-06",3.1153,3.1153,3.0937,3.1081,402000.0],["1987-08-07",3.0579,3.0579,3.0327,3.0543,484000.0],["1987-08-10",3.0543,3.065,3.0543,3.065,126000.0],["1987-08-11",3.0722,3.0937,3.0722,3.0902,460000.0],["1987-08-12",3.0973,3.1045,3.0937,3.0937,440000.0],["1987-08-13",3.1296,3.1548,3.1296,3.1512,702000.0],["1987-08-14",3.266,3.2876,3.2445,3.2876,678000.0],["1987-08-17",3.2624,3.2876,3.2624,3.2876,170000.0],["1987-08-18",3.2014,3.2014,3.1404,3.1512,508000.0],["1987-08-19",3.1225,3.1296,3.1153,3.1296,176000.0],["1987-08-20",3.1548,3.2086,3.1548,3.2086,626000.0],["1987-08-21",3.2014,3.2014,3.1655,3.1655,186000.0],["1987-08-24",3.1799,3.1871,3.1763,3.1763,312000.0],["1987-08-25",3.1835,3.2158,3.1835,3.2122,640000.0],["1987-08-26",3.2445,3.2588,3.2373,3.2409,344000.0],["1987-08-27",3.2409,3.2409,3.2158,3.2158,204000.0],["1987-08-28",3.1655,3.1655,3.144,3.144,172000.0],["1987-08-31",3.1799,3.2014,3.1727,3.1978,132000.0],["1987-09-01",3.1942,3.1978,3.1583,3.1583,154000.0],["1987-09-02",3.1153,3.1153,3.0866,3.0902,178000.0],["1987-09-03",3.1296,3.1583,3.1296,3.1583,168000.0],["1987-09-04",3.1871,3.2086,3.1871,3.1871,300000.0],["1987-09-08",3.1619,3.1655,3.144,3.144,202000.0],["1987-09-09",3.1153,3.1368,3.1081,3.1368,460000.0],["1987-09-10",3.1189,3.144,3.1189,3.1368,466000.0],["1987-09-11",3.1368,3.1655,3.1368,3.1619,334000.0],["1987-09-14",3.1619,3.1619,3.1512,3.1583,430000.0],["1987-09-15",3.1655,3.1691,3.1512,3.1548,148000.0],["1987-09-16",3.1548,3.1584,3.144,3.1548,402000.0],["1987-09-17",3.1368,3.1583,3.1332,3.1583,328000.0],["1987-09-18",3.1368,3.1368,3.1332,3.1368,136000.0],["1987-09-21",3.1332,3.1368,3.1225,3.1225,498000.0],["1987-09-22",3.0866,3.1368,3.0866,3.1368,360000.0],["1987-09-23",3.1469,3.1613,3.1397,3.1613,312000.0],["1987-09-24",3.1325,3.1505,3.1253,3.1289,730000.0],["1987-09-25",3.1397,3.1613,3.1361,3.1613,396000.0],["1987-09-28",3.2765,3.2982,3.2765,3.291,228000.0],["1987-09-29",3.3306,3.3558,3.3198,3.3558,996000.0],["1987-09-30",3.4134,3.4134,3.3846,3.399,540000.0],["1987-10-01",3.3558,3.3954,3.327,3.3954,962000.0],["1987-10-02",3.3918,3.3918,3.3594,3.3774,1164000.0],["1987-10-05",3.363,3.363,3.327,3.3378,502000.0],["1987-10-06",3.4242,3.4314,3.4206,3.4206,554000.0],["1987-10-07",3.4998,3.507,3.4962,3.4962,656000.0],["1987-10-08",3.7086,3.7086,3.6078,3.6294,1306000.0],["1987-10-09",3.5718,3.579,3.5574,3.579,408000.0],["1987-10-12",3.5214,3.5214,3.471,3.4782,392000.0],["1987-10-13",3.6258,3.6366,3.6114,3.6366,1952000.0],["1987-10-14",3.543,3.543,3.4566,3.4998,658000.0],["1987-10-15",3.4278,3.4278,3.4062,3.4062,510000.0],["1987-10-16",3.4062,3.4134,3.3162,3.3162,452000.0],["1987-10-19",3.0389,3.0389,2.7725,2.7725,1508000.0],["1987-10-20",2.6572,2.6861,2.4268,2.6356,1510000.0],["1987-10-21",2.6716,2.9381,2.6716,2.9381,2888000.0],["1987-10-22",2.506,2.7869,2.4916,2.614,1662000.0],["1987-10-23",2.578,2.5924,2.4988,2.5528,526000.0],["1987-10-26",2.3332,2.362,2.3044,2.3044,654000.0],["1987-10-27",2.6644,2.6644,2.5852,2.614,1340000.0],["1987-10-28",2.2612,2.506,2.2468,2.416,1486000.0],["1987-10-29",2.4772,2.6212,2.4772,2.6068,880000.0],["1987-10-30",2.614,2.6752,2.614,2.6644,284000.0],["1987-11-02",2.6896,2.7221,2.6788,2.7185,576000.0],["1987-11-03",2.6716,2.6716,2.578,2.6212,722000.0],["1987-11-04",2.4988,2.6032,2.4988,2.6032,856000.0],["1987-11-05",2.542,2.5564,2.5096,2.5348,1860000.0],["1987-11-06",2.614,2.614,2.578,2.5816,710000.0],["1987-11-09",2.5204,2.5276,2.506,2.5204,736000.0],["1987-11-10",2.4808,2.5204,2.4628,2.506,1564000.0],["1987-11-11",2.542,2.5852,2.542,2.5636,654000.0],["1987-11-12",2.6428,2.6644,2.6428,2.6644,1140000.0],["1987-11-13",2.6861,2.6933,2.65,2.6644,422000.0],["1987-11-16",2.6716,2.6788,2.6356,2.6716,1152000.0],["1987-11-17",2.5636,2.5852,2.5636,2.5816,526000.0],["1987-11-18",2.7293,2.7617,2.7149,2.7617,1240000.0],["1987-11-19",2.7221,2.7221,2.6897,2.6933,308000.0],["1987-11-20",2.6933,2.7221,2.6788,2.7077,576000.0],["1987-11-23",2.7077,2.7077,2.6861,2.6969,244000.0],["1987-11-24",2.7041,2.7905,2.7041,2.7797,658000.0],["1987-11-25",2.7509,2.7509,2.7293,2.7293,1226000.0],["1987-11-27",2.6933,2.7185,2.6789,2.6789,274000.0],["1987-11-30",2.614,2.668,2.614,2.6248,716000.0],["1987-12-01",2.7221,2.7221,2.7005,2.7149,576000.0],["1987-12-02",2.6933,2.7005,2.6788,2.6933,686000.0],["1987-12-03",2.7077,2.7077,2.65,2.6536,340000.0],["1987-12-04",2.6068,2.6428,2.6068,2.6248,640000.0],["1987-12-07",2.6464,2.6861,2.6464,2.6861,1604000.0],["1987-12-08",2.7617,2.7725,2.7437,2.7725,1578000.0],["1987-12-09",2.7725,2.8229,2.7581,2.8229,832000.0],["1987-12-10",2.7653,2.8013,2.7653,2.7797,864000.0],["1987-12-11",2.8157,2.8409,2.8085,2.8121,942000.0],["1987-12-14",2.8157,2.8913,2.8157,2.8841,400000.0],["1987-12-15",2.8841,2.9237,2.8841,2.8985,400000.0],["1987-12-16",2.8769,2.9021,2.8769,2.8949,218000.0],["1987-12-17",2.9165,2.9237,2.8877,2.8877,1266000.0],["1987-12-18",2.9381,3.0173,2.9381,3.0173,612000.0],["1987-12-21",3.0317,3.0965,3.0317,3.0821,394000.0],["1987-12-22",3.0461,3.0461,3.0029,3.0029,442000.0],["1987-12-23",3.0605,3.0965,3.0605,3.0965,240000.0],["1987-12-24",3.0965,3.0965,3.0533,3.0605,142000.0],["1987-12-28",3.0245,3.0245,2.9849,2.9957,310000.0],["1987-12-29",2.9705,2.9741,2.9705,2.9741,48000.0],["1987-12-30",2.9813,3.0533,2.9741,3.0389,256000.0],["1987-12-31",2.9849,2.9849,2.9525,2.9525,358000.0],["1988-01-04",2.9453,3.0101,2.9453,3.0101,480000.0],["1988-01-05",3.0245,3.0245,2.9525,2.9525,660000.0],["1988-01-06",3.1829,3.1973,3.1685,3.1829,1006000.0],["1988-01-07",3.1397,3.1541,3.1325,3.1469,346000.0],["1988-01-08",3.1037,3.1037,2.9813,2.9813,284000.0],["1988-01-11",2.9813,3.0065,2.9813,3.0065,608000.0],["1988-01-12",2.9777,2.9777,2.9093,2.9381,978000.0],["1988-01-13",2.9093,2.9597,2.8949,2.9597,528000.0],["1988-01-14",2.9957,3.0389,2.9957,3.0245,490000.0],["1988-01-15",3.1037,3.1037,3.0677,3.0965,624000.0],["1988-01-18",3.0389,3.0569,3.0389,3.0425,828000.0],["1988-01-19",3.0101,3.0101,2.9885,2.9885,302000.0],["1988-01-20",2.9957,2.9957,2.9525,2.9525,468000.0],["1988-01-21",2.9741,2.9885,2.9633,2.9777,620000.0],["1988-01-22",2.9957,3.0245,2.9957,3.0245,176000.0],["1988-01-25",3.0605,3.0965,3.0605,3.0965,480000.0],["1988-01-26",3.0677,3.0713,3.0533,3.0533,708000.0],["1988-01-27",3.0569,3.0677,3.0533,3.0533,774000.0],["1988-01-28",3.0461,3.0605,3.0461,3.0533,142000.0],["1988-01-29",3.0497,3.0497,3.0461,3.0497,84000.0],["1988-02-01",3.0533,3.0569,3.0425,3.0425,144000.0],["1988-02-02",3.0425,3.0605,3.0389,3.0605,178000.0],["1988-02-03",3.0497,3.0497,3.0317,3.0317,158000.0],["1988-02-04",3.0389,3.0389,3.0389,3.0389,70000.0],["1988-02-05",3.0317,3.0461,3.0317,3.0389,100000.0],["1988-02-08",3.0101,3.0101,2.9957,3.0029,130000.0],["1988-02-09",3.0317,3.0533,3.0317,3.0533,474000.0],["1988-02-10",3.1001,3.1253,3.0965,3.1253,718000.0],["1988-02-11",3.1109,3.1217,3.1073,3.1073,534000.0],["1988-02-12",3.1253,3.1577,3.1253,3.1469,254000.0],["1988-02-16",3.1505,3.1505,3.1325,3.1397,226000.0],["1988-02-17",3.0965,3.1073,3.0965,3.1037,42000.0],["1988-02-18",3.1757,3.1829,3.1757,3.1793,178000.0],["1988-02-19",3.2189,3.2621,3.2189,3.2477,436000.0],["1988-02-22",3.2261,3.2369,3.2189,3.2225,172000.0],["1988-02-23",3.2297,3.2333,3.2261,3.2261,172000.0],["1988-02-24",3.2693,3.2838,3.2693,3.2729,300000.0],["1988-02-25",3.3558,3.3666,3.3558,3.3558,762000.0],["1988-02-26",3.399,3.4206,3.399,3.4134,614000.0],["1988-02-29",3.3702,3.3918,3.363,3.3918,386000.0],["1988-03-01",3.435,3.435,3.4134,3.4206,488000.0],["1988-03-02",3.471,3.5142,3.471,3.5142,470000.0],["1988-03-03",3.5178,3.525,3.5178,3.5178,148000.0],["1988-03-04",3.5286,3.543,3.5106,3.5322,638000.0],["1988-03-07",3.6294,3.6582,3.6294,3.6582,742000.0],["1988-03-08",3.6582,3.6582,3.651,3.6582,482000.0],["1988-03-09",3.7338,3.7446,3.7338,3.7374,604000.0],["1988-03-10",3.759,3.759,3.7338,3.7338,440000.0],["1988-03-11",3.7734,3.777,3.7518,3.7734,454000.0],["1988-03-14",3.7158,3.723,3.7086,3.7194,558000.0],["1988-03-15",3.7518,3.7554,3.7446,3.7482,138000.0],["1988-03-16",3.8382,3.8562,3.8382,3.8526,274000.0],["1988-03-17",3.9535,3.9607,3.9463,3.9607,464000.0],["1988-03-18",3.9499,3.9715,3.9499,3.9607,780000.0],["1988-03-21",3.9679,3.9679,3.9607,3.9643,596000.0],["1988-03-22",3.9751,4.0075,3.9751,4.0039,1286000.0],["1988-03-23",4.0003,4.0003,3.9859,3.9967,168000.0],["1988-03-24",3.9504,3.9504,3.8926,3.9215,778000.0],["1988-03-25",3.8637,3.8818,3.8637,3.8745,554000.0],["1988-03-28",3.8745,3.8745,3.8456,3.8709,226000.0],["1988-03-29",3.9431,3.972,3.9431,3.972,538000.0],["1988-03-30",3.9648,3.9756,3.9431,3.9504,712000.0],["1988-03-31",3.9215,3.9359,3.9143,3.9287,440000.0],["1988-04-04",3.9143,3.9215,3.907,3.9143,154000.0],["1988-04-05",3.8601,3.8781,3.8601,3.8745,1134000.0],["1988-04-06",3.8998,3.9865,3.8998,3.9865,936000.0],["1988-04-07",4.0912,4.0948,4.0731,4.0731,796000.0],["1988-04-08",4.1165,4.1454,4.1165,4.1417,956000.0],["1988-04-11",4.1454,4.1526,4.1309,4.1454,910000.0],["1988-04-12",4.2248,4.2609,4.2248,4.2609,1134000.0],["1988-04-13",4.2609,4.2609,4.2356,4.2537,728000.0],["1988-04-14",4.1887,4.2104,4.1381,4.1381,1314000.0],["1988-04-15",4.1309,4.2248,4.1237,4.2176,1356000.0],["1988-04-18",4.102,4.102,4.0767,4.102,892000.0],["1988-04-19",4.1165,4.167,4.1165,4.1165,722000.0],["1988-04-20",4.1742,4.1815,4.1598,4.167,972000.0],["1988-04-21",4.1742,4.1887,4.1634,4.1742,530000.0],["1988-04-22",4.1815,4.1959,4.1815,4.1923,300000.0],["1988-04-25",4.2067,4.2681,4.1959,4.2681,826000.0],["1988-04-26",4.2284,4.2428,4.2248,4.232,288000.0],["1988-04-27",4.2031,4.2031,4.1706,4.1779,488000.0],["1988-04-28",4.1887,4.1995,4.1887,4.1995,158000.0],["1988-04-29",4.1923,4.1923,4.1887,4.1923,202000.0],["1988-05-02",4.2428,4.2428,4.2392,4.2428,68000.0],["1988-05-03",4.2537,4.2717,4.2537,4.2609,102000.0],["1988-05-04",4.2609,4.2681,4.2609,4.2645,462000.0],["1988-05-05",4.2609,4.2645,4.2537,4.2537,238000.0],["1988-05-06",4.232,4.2356,4.2176,4.2248,666000.0],["1988-05-09",4.102,4.102,4.0804,4.0804,528000.0],["1988-05-10",4.1165,4.1237,4.1092,4.1129,614000.0],["1988-05-11",4.0009,4.0009,3.9431,3.9468,816000.0],["1988-05-12",3.9937,4.0081,3.9937,4.0081,134000.0],["1988-05-13",4.0515,4.0804,4.0515,4.0804,462000.0],["1988-05-16",4.1237,4.1309,4.1092,4.1309,352000.0],["1988-05-17",4.1381,4.1526,4.102,4.102,230000.0],["1988-05-18",4.0731,4.0731,4.0009,4.0154,1636000.0],["1988-05-19",3.9865,3.9865,3.9468,3.9865,1560000.0],["1988-05-20",4.0009,4.0009,3.972,3.972,290000.0],["1988-05-23",3.9359,3.9359,3.9143,3.9287,1152000.0],["1988-05-24",3.9504,4.0009,3.9504,4.0009,354000.0],["1988-05-25",4.0009,4.0009,3.972,3.9829,1774000.0],["1988-05-26",3.9684,3.9684,3.9359,3.9359,742000.0],["1988-05-27",3.8926,3.8998,3.8529,3.8673,1884000.0],["1988-05-31",3.907,3.9937,3.907,3.9865,916000.0],["1988-06-01",3.9937,4.0154,3.9937,4.0154,518000.0],["1988-06-02",3.9829,3.9829,3.9287,3.9576,2232000.0],["1988-06-03",3.954,3.972,3.9468,3.9612,286000.0],["1988-06-06",3.9648,3.972,3.9612,3.972,348000.0],["1988-06-07",3.9504,3.972,3.9431,3.9576,2160000.0],["1988-06-08",3.9287,3.9937,3.9215,3.9576,462000.0],["1988-06-09",3.9792,3.9865,3.9648,3.972,296000.0],["1988-06-10",3.9504,3.9648,3.9468,3.9648,360000.0],["1988-06-13",3.9612,3.9793,3.9612,3.9793,180000.0],["1988-06-14",3.9865,4.0117,3.9865,3.9937,320000.0],["1988-06-15",3.972,3.972,3.9431,3.9431,424000.0],["1988-06-16",3.9359,3.9359,3.889,3.8926,694000.0],["1988-06-17",3.8926,3.8926,3.8781,3.8854,196000.0],["1988-06-20",3.8565,3.8565,3.8276,3.8348,510000.0],["1988-06-21",3.8348,3.8565,3.8348,3.8565,750000.0],["1988-06-22",3.8854,3.8854,3.8565,3.8565,536000.0],["1988-06-23",3.8493,3.8493,3.8131,3.8131,546000.0],["1988-06-24",3.7698,3.7698,3.7265,3.7265,2584000.0],["1988-06-27",3.6398,3.647,3.6109,3.6218,1182000.0],["1988-06-28",3.629,3.6543,3.629,3.6434,892000.0],["1988-06-29",3.7193,3.7482,3.6976,3.7084,844000.0],["1988-06-30",3.6543,3.6687,3.6398,3.6687,344000.0],["1988-07-01",3.6254,3.6254,3.6001,3.6037,616000.0],["1988-07-05",3.6037,3.6254,3.5965,3.6109,506000.0],["1988-07-06",3.7409,3.759,3.7193,3.7193,864000.0],["1988-07-07",3.8131,3.8204,3.7987,3.8095,876000.0],["1988-07-08",3.7879,3.7915,3.7698,3.777,802000.0],["1988-07-11",3.7843,3.7843,3.7626,3.7698,634000.0],["1988-07-12",3.9287,3.9504,3.9287,3.9287,1660000.0],["1988-07-13",3.9215,3.9323,3.9143,3.9287,780000.0],["1988-07-14",4.019,4.0587,4.0081,4.0587,1134000.0],["1988-07-15",4.037,4.0731,4.0154,4.0731,842000.0],["1988-07-18",4.0804,4.1129,4.0804,4.0948,952000.0],["1988-07-19",4.0876,4.1454,4.0876,4.1237,1088000.0],["1988-07-20",4.7375,4.8531,4.7375,4.8423,4134000.0],["1988-07-21",5.1564,5.1709,5.1239,5.1348,4188000.0],["1988-07-22",5.077,5.0842,4.9975,5.0409,1308000.0],["1988-07-25",5.0481,5.1203,5.0481,5.1203,1306000.0],["1988-07-26",5.1131,5.1348,5.1059,5.1131,1172000.0],["1988-07-27",5.1997,5.2431,5.1997,5.225,1040000.0],["1988-07-28",5.3586,5.4236,5.3442,5.3731,1324000.0],["1988-07-29",5.2792,5.2792,5.1636,5.1709,800000.0],["1988-08-01",5.1781,5.2286,5.1781,5.2214,436000.0],["1988-08-02",5.1564,5.1709,5.0842,5.142,798000.0],["1988-08-03",5.0264,5.0625,5.0264,5.0625,384000.0],["1988-08-04",4.9759,4.9759,4.9325,4.9506,602000.0],["1988-08-05",4.7809,4.7989,4.7737,4.7773,486000.0],["1988-08-08",4.882,4.8892,4.8675,4.8784,236000.0],["1988-08-09",4.9037,4.9109,4.8242,4.8278,350000.0],["1988-08-10",4.7809,4.7953,4.6798,4.6834,574000.0],["1988-08-11",4.9398,4.965,4.9181,4.965,1084000.0],["1988-08-12",4.882,4.882,4.8423,4.8423,326000.0],["1988-08-15",4.8675,4.8675,4.7953,4.7989,174000.0],["1988-08-16",4.752,4.8459,4.7375,4.8459,448000.0],["1988-08-17",4.882,4.8892,4.8712,4.8784,196000.0],["1988-08-18",4.8784,4.9036,4.8784,4.882,312000.0],["1988-08-19",4.9325,4.9542,4.9325,4.947,266000.0],["1988-08-22",4.9398,4.9398,4.8928,4.8964,156000.0],["1988-08-23",4.9036,4.9036,4.8892,4.9,738000.0],["1988-08-24",4.7664,4.8242,4.7664,4.8242,548000.0],["1988-08-25",4.6653,4.6726,4.6509,4.6617,564000.0],["1988-08-26",4.5714,4.6076,4.5714,4.6076,426000.0],["1988-08-29",4.5064,4.5353,4.5064,4.5137,672000.0],["1988-08-30",4.5137,4.5209,4.4776,4.492,510000.0],["1988-08-31",4.3765,4.4198,4.362,4.3728,992000.0],["1988-09-01",4.3331,4.344,4.3078,4.3331,588000.0],["1988-09-02",4.3945,4.4992,4.3945,4.4884,578000.0],["1988-09-06",4.4739,4.4776,4.4559,4.4776,160000.0],["1988-09-07",4.5064,4.5498,4.5064,4.5498,568000.0],["1988-09-08",4.5353,4.5353,4.5064,4.5209,214000.0],["1988-09-09",4.492,4.5137,4.492,4.5137,98000.0],["1988-09-12",4.5426,4.5606,4.5426,4.5606,62000.0],["1988-09-13",4.622,4.6437,4.622,4.64,358000.0],["1988-09-14",4.6581,4.6581,4.6292,4.6328,300000.0],["1988-09-15",4.6617,4.6798,4.6581,4.6798,208000.0],["1988-09-16",4.7087,4.7087,4.6942,4.6942,808000.0],["1988-09-19",4.7664,4.7664,4.7087,4.7123,674000.0],["1988-09-20",4.7014,4.7014,4.6725,4.6762,266000.0],["1988-09-21",4.6076,4.6112,4.5931,4.6003,232000.0],["1988-09-22",4.5064,4.5137,4.4992,4.5064,348000.0],["1988-09-23",4.4974,4.5191,4.4974,4.5191,106000.0],["1988-09-26",4.4685,4.4793,4.4685,4.4757,64000.0],["1988-09-27",4.4829,4.5191,4.4829,4.5191,754000.0],["1988-09-28",4.6059,4.6203,4.6059,4.6059,378000.0],["1988-09-29",4.6275,4.6709,4.6239,4.6709,296000.0],["1988-09-30",4.6637,4.6782,4.6456,4.6565,434000.0],["1988-10-03",4.5625,4.5733,4.5227,4.5335,256000.0],["1988-10-04",4.5372,4.5552,4.5335,4.5335,188000.0],["1988-10-05",4.3817,4.3889,4.3745,4.3817,540000.0],["1988-10-06",4.2516,4.2949,4.2516,4.2841,992000.0],["1988-10-07",4.3456,4.4106,4.3456,4.4106,300000.0],["1988-10-10",4.4106,4.4468,4.4106,4.4215,450000.0],["1988-10-11",4.4396,4.4396,4.4251,4.4396,304000.0],["1988-10-12",4.4396,4.4396,4.3383,4.3492,740000.0],["1988-10-13",4.3528,4.4215,4.3528,4.4034,332000.0],["1988-10-14",4.4757,4.4757,4.4395,4.4432,244000.0],["1988-10-17",4.4251,4.4432,4.4179,4.4323,290000.0],["1988-10-18",4.4396,4.4396,4.4106,4.4323,1718000.0],["1988-10-19",4.4396,4.4468,4.4179,4.4179,866000.0],["1988-10-20",4.4034,4.4323,4.4034,4.4323,928000.0],["1988-10-21",4.4106,4.4142,4.3817,4.4142,388000.0],["1988-10-24",4.4142,4.4142,4.4034,4.4142,120000.0],["1988-10-25",4.4938,4.5263,4.4938,4.5191,212000.0],["1988-10-26",4.6275,4.6348,4.6203,4.6312,742000.0],["1988-10-27",4.5697,4.5697,4.5299,4.5299,36000.0],["1988-10-28",4.5335,4.5335,4.5263,4.5263,94000.0],["1988-10-31",4.5552,4.5625,4.5552,4.5552,76000.0],["1988-11-01",4.5552,4.5552,4.5408,4.5408,58000.0],["1988-11-02",4.3962,4.4179,4.3962,4.4106,582000.0],["1988-11-03",4.4251,4.4468,4.4251,4.4468,454000.0],["1988-11-04",4.2516,4.3058,4.2516,4.2986,570000.0],["1988-11-07",4.1792,4.1792,4.1684,4.1684,530000.0],["1988-11-08",4.1937,4.2443,4.1937,4.2371,488000.0],["1988-11-09",4.2226,4.2299,4.2154,4.2154,466000.0],["1988-11-10",4.1756,4.1865,4.1756,4.1865,172000.0],["1988-11-11",4.2805,4.2877,4.2732,4.2732,106000.0],["1988-11-14",4.2226,4.2262,4.2226,4.2262,16000.0],["1988-11-15",4.3239,4.3311,4.3166,4.3311,304000.0],["1988-11-16",4.4179,4.4179,4.3962,4.3962,322000.0],["1988-11-17",4.5082,4.5625,4.5082,4.5625,728000.0],["1988-11-18",4.4685,4.4829,4.4685,4.4757,226000.0],["1988-11-21",4.5119,4.5119,4.4938,4.501,226000.0],["1988-11-22",4.501,4.501,4.4865,4.4938,176000.0],["1988-11-23",4.4938,4.4938,4.4829,4.4902,72000.0],["1988-11-25",4.5119,4.5263,4.5046,4.5046,240000.0],["1988-11-28",4.5552,4.5661,4.5516,4.5625,374000.0],["1988-11-29",4.6709,4.7288,4.6709,4.7288,406000.0],["1988-11-30",4.7143,4.7324,4.6998,4.7324,108000.0],["1988-12-01",4.6854,4.6854,4.6709,4.6854,98000.0],["1988-12-02",4.6854,4.6962,4.6854,4.6962,174000.0],["1988-12-05",4.6275,4.6384,4.6275,4.6348,92000.0],["1988-12-06",4.6275,4.6348,4.6275,4.6312,200000.0],["1988-12-07",4.6131,4.6131,4.5986,4.6022,80000.0],["1988-12-08",4.5552,4.5552,4.5408,4.548,142000.0],["1988-12-09",4.5408,4.548,4.5408,4.548,52000.0],["1988-12-12",4.4829,4.4902,4.4793,4.4902,106000.0],["1988-12-13",4.4685,4.4757,4.454,4.4757,106000.0],["1988-12-14",4.5697,4.6059,4.5697,4.6059,156000.0],["1988-12-15",4.6059,4.6095,4.5914,4.5986,324000.0],["1988-12-16",4.6998,4.7215,4.6962,4.7215,768000.0],["1988-12-19",4.9674,4.9782,4.9529,4.9746,918000.0],["1988-12-20",4.9312,4.9312,4.8951,4.9023,228000.0],["1988-12-21",4.83,4.83,4.7866,4.7975,248000.0],["1988-12-22",4.8155,4.8372,4.8155,4.83,58000.0],["1988-12-23",4.8445,4.8589,4.8445,4.8481,60000.0],["1988-12-27",4.8155,4.8155,4.8011,4.8011,70000.0],["1988-12-28",4.7143,4.7432,4.7143,4.7432,178000.0],["1988-12-29",4.7432,4.7577,4.7288,4.7577,52000.0],["1988-12-30",4.7722,4.83,4.7722,4.8228,186000.0],["1989-01-03",4.8445,4.8445,4.8408,4.8408,72000.0],["1989-01-04",4.7938,4.8119,4.7902,4.8119,260000.0],["1989-01-05",4.783,4.7902,4.7722,4.783,182000.0],["1989-01-06",4.7794,4.7794,4.7722,4.7722,88000.0],["1989-01-09",4.8011,4.8806,4.8011,4.8806,250000.0],["1989-01-10",5.0541,5.0541,5.0035,5.0035,312000.0],["1989-01-11",5.0071,5.0071,4.9746,4.9927,300000.0],["1989-01-12",4.9529,4.971,4.9529,4.9529,64000.0],["1989-01-13",4.9601,4.9818,4.9601,4.971,152000.0],["1989-01-16",4.9674,4.971,4.9529,4.9601,158000.0],["1989-01-17",4.9312,4.9312,4.9095,4.9132,90000.0],["1989-01-18",4.8734,4.9023,4.8734,4.9023,264000.0],["1989-01-19",4.7288,4.7649,4.7288,4.7649,448000.0],["1989-01-20",4.7215,4.7722,4.7215,4.7577,592000.0],["1989-01-23",4.7143,4.7432,4.7143,4.7432,456000.0],["1989-01-24",4.7577,4.7722,4.7505,4.7722,156000.0],["1989-01-25",4.7722,4.7722,4.7577,4.7649,96000.0],["1989-01-26",4.7722,4.783,4.7577,4.783,240000.0],["1989-01-27",4.8517,4.8662,4.8445,4.8445,332000.0],["1989-01-30",4.7722,4.7722,4.7722,4.7722,28000.0],["1989-01-31",4.7577,4.7577,4.7143,4.7143,182000.0],["1989-02-01",4.7143,4.7179,4.7035,4.7107,70000.0],["1989-02-02",4.6998,4.7071,4.6962,4.7071,68000.0],["1989-02-03",4.7143,4.7215,4.7143,4.7143,38000.0],["1989-02-06",4.7143,4.7143,4.7143,4.7143,32000.0],["1989-02-07",4.6565,4.6854,4.642,4.6818,286000.0],["1989-02-08",4.6275,4.6348,4.6275,4.6348,140000.0],["1989-02-09",4.6998,4.7035,4.6926,4.6998,70000.0],["1989-02-10",4.6637,4.6782,4.6492,4.6492,46000.0],["1989-02-13",4.5697,4.5842,4.5625,4.5842,162000.0],["1989-02-14",4.5697,4.5986,4.5697,4.5914,108000.0],["1989-02-15",4.5914,4.6131,4.5842,4.6059,168000.0],["1989-02-16",4.5552,4.5552,4.5444,4.548,94000.0],["1989-02-17",4.548,4.5516,4.5408,4.5516,112000.0],["1989-02-21",4.4612,4.4685,4.454,4.4685,180000.0],["1989-02-22",4.5263,4.5335,4.5119,4.5155,304000.0],["1989-02-23",4.5986,4.6059,4.5914,4.595,164000.0],["1989-02-24",4.595,4.595,4.5552,4.5661,106000.0],["1989-02-27",4.5119,4.5552,4.5119,4.548,58000.0],["1989-02-28",4.5516,4.5516,4.5516,4.5516,20000.0],["1989-03-01",4.5552,4.5552,4.5408,4.5408,38000.0],["1989-03-02",4.5155,4.5408,4.5155,4.5408,78000.0],["1989-03-03",4.5697,4.5697,4.5625,4.5697,58000.0],["1989-03-06",4.5191,4.5191,4.4829,4.4829,110000.0],["1989-03-07",4.454,4.4829,4.4468,4.4829,74000.0],["1989-03-08",4.3528,4.3962,4.3528,4.3889,526000.0],["1989-03-09",4.3528,4.36,4.3419,4.36,302000.0],["1989-03-10",4.3347,4.3383,4.3275,4.3383,108000.0],["1989-03-13",4.3311,4.3383,4.3202,4.3202,66000.0],["1989-03-14",4.3889,4.3926,4.3817,4.3889,108000.0],["1989-03-15",4.4034,4.4179,4.4034,4.4034,272000.0],["1989-03-16",4.3817,4.3817,4.3311,4.3492,148000.0],["1989-03-17",4.2082,4.2516,4.2082,4.2226,630000.0],["1989-03-20",4.1865,4.1937,4.1793,4.1901,132000.0],["1989-03-21",4.2082,4.2588,4.2082,4.2588,324000.0],["1989-03-22",4.1214,4.1323,4.1106,4.1286,340000.0],["1989-03-23",4.1471,4.1761,4.1471,4.1616,146000.0],["1989-03-27",4.1181,4.1181,4.0928,4.0928,142000.0],["1989-03-28",4.2559,4.2776,4.2559,4.2776,470000.0],["1989-03-29",4.3429,4.3429,4.3248,4.3284,280000.0],["1989-03-30",4.3574,4.3574,4.3393,4.3501,446000.0],["1989-03-31",4.2341,4.2559,4.2341,4.2559,274000.0],["1989-04-03",4.2776,4.332,4.2776,4.332,167600.0],["1989-04-04",4.3501,4.3864,4.3139,4.3864,518400.0],["1989-04-05",4.332,4.332,4.2595,4.2595,292800.0],["1989-04-06",4.2051,4.2051,4.1689,4.1689,359600.0],["1989-04-07",4.187,4.2051,4.1689,4.1689,224000.0],["1989-04-10",4.1508,4.1508,4.1145,4.1326,223200.0],["1989-04-11",4.2414,4.2595,4.2233,4.2414,826400.0],["1989-04-12",4.2414,4.2414,4.2051,4.2414,55600.0],["1989-04-13",4.1689,4.1689,4.1326,4.1326,145600.0],["1989-04-14",4.1689,4.2051,4.1689,4.2051,178400.0],["1989-04-17",4.2233,4.2414,4.2051,4.2051,118800.0],["1989-04-18",4.2051,4.2233,4.2051,4.2233,366800.0],["1989-04-19",4.187,4.2051,4.1689,4.1689,114800.0],["1989-04-20",4.1326,4.1326,4.0964,4.1145,124400.0],["1989-04-21",4.1326,4.1326,4.1145,4.1326,77600.0],["1989-04-24",4.1145,4.1326,4.1145,4.1145,81600.0],["1989-04-25",4.1326,4.1508,4.0964,4.0964,871600.0],["1989-04-26",4.0783,4.0783,4.042,4.042,276000.0],["1989-04-27",4.0601,4.0601,4.042,4.0601,54000.0],["1989-04-28",4.0601,4.0601,4.042,4.0601,38000.0],["1989-05-01",4.0601,4.0601,4.0058,4.0239,39600.0],["1989-05-02",4.1326,4.1326,4.1145,4.1145,148800.0],["1989-05-03",4.1145,4.1508,4.1145,4.1326,196000.0],["1989-05-04",4.1326,4.1326,4.1145,4.1326,105200.0],["1989-05-05",4.1326,4.1689,4.1326,4.1326,107600.0],["1989-05-08",4.1326,4.1689,4.1326,4.1689,132800.0],["1989-05-09",4.2051,4.2233,4.2051,4.2233,60400.0],["1989-05-10",4.2233,4.2233,4.187,4.2233,70400.0],["1989-05-11",4.2233,4.2233,4.187,4.2051,42000.0],["1989-05-12",4.2233,4.2414,4.2051,4.2233,344000.0],["1989-05-15",4.187,4.187,4.1326,4.1326,112000.0],["1989-05-16",4.2051,4.2233,4.187,4.2051,223200.0],["1989-05-17",4.1508,4.1689,4.1145,4.1326,249600.0],["1989-05-18",4.0783,4.0783,4.0601,4.0783,90800.0],["1989-05-19",4.0964,4.1145,4.0783,4.0783,41200.0],["1989-05-22",4.0964,4.2233,4.0964,4.2051,328000.0],["1989-05-23",4.2233,4.2414,4.2233,4.2414,109600.0],["1989-05-24",4.1689,4.1689,4.1145,4.1689,54800.0],["1989-05-25",4.1508,4.187,4.1508,4.1689,107600.0],["1989-05-26",4.1689,4.2051,4.1689,4.2051,73600.0],["1989-05-30",4.0964,4.0964,4.0964,4.0964,48800.0],["1989-05-31",4.1145,4.1145,4.0964,4.1145,59200.0],["1989-06-01",4.187,4.2051,4.187,4.187,59200.0],["1989-06-02",4.1508,4.187,4.1508,4.187,78800.0],["1989-06-05",4.1145,4.1145,4.0601,4.0601,57600.0],["1989-06-06",4.042,4.042,3.9695,4.0058,136000.0],["1989-06-07",3.9695,3.9695,3.9333,3.9695,238400.0],["1989-06-08",3.9514,3.9695,3.9333,3.9695,54400.0],["1989-06-09",3.9514,3.9514,3.9151,3.9333,95600.0],["1989-06-12",3.8426,3.8426,3.8064,3.8426,155200.0],["1989-06-13",3.8245,3.8245,3.7701,3.8064,150400.0],["1989-06-14",3.8426,3.8426,3.8245,3.8245,99200.0],["1989-06-15",3.8064,3.8608,3.7701,3.8608,155600.0],["1989-06-16",3.8608,3.9151,3.8608,3.9151,58400.0],["1989-06-19",3.9151,3.9151,3.897,3.9151,40800.0],["1989-06-20",3.9514,3.9876,3.9514,3.9695,54000.0],["1989-06-21",3.9151,3.9333,3.897,3.9151,88400.0],["1989-06-22",3.9151,3.9333,3.9151,3.9151,109600.0],["1989-06-23",3.9695,4.0239,3.9695,4.0239,136800.0],["1989-06-26",3.9695,3.9695,3.897,3.897,80400.0],["1989-06-27",3.9514,3.9695,3.9333,3.9333,196400.0],["1989-06-28",3.9151,3.9151,3.897,3.897,28000.0],["1989-06-29",3.8789,3.897,3.8608,3.8608,39600.0],["1989-06-30",3.8426,3.8426,3.7883,3.7883,27600.0],["1989-07-03",3.8789,3.9151,3.8789,3.897,22000.0],["1989-07-05",4.1326,4.187,4.1326,4.1689,140000.0],["1989-07-06",4.0964,4.1508,4.0964,4.1326,113600.0],["1989-07-07",4.2051,4.2051,4.187,4.187,160000.0],["1989-07-10",4.187,4.2051,4.187,4.187,96800.0],["1989-07-11",4.187,4.187,4.1508,4.1508,16800.0],["1989-07-12",4.1326,4.1326,4.1145,4.1326,78400.0],["1989-07-13",4.1145,4.1145,4.0783,4.1145,134800.0],["1989-07-14",4.0601,4.0783,4.0601,4.0783,54400.0],["1989-07-17",4.0058,4.0058,3.9695,3.9876,54800.0],["1989-07-18",3.9695,3.9695,3.9333,3.9514,25200.0],["1989-07-19",3.9695,3.9876,3.9514,3.9876,77200.0],["1989-07-20",3.9876,4.0239,3.9876,4.0058,73200.0],["1989-07-21",4.0601,4.0783,4.0601,4.0783,151200.0],["1989-07-24",4.0601,4.0601,4.0058,4.0239,90400.0],["1989-07-25",4.0239,4.0239,4.0058,4.0239,79600.0],["1989-07-26",3.9876,4.0783,3.9876,4.0783,116000.0],["1989-07-27",4.1145,4.1326,4.0964,4.0964,60400.0],["1989-07-28",4.0964,4.1145,4.0964,4.1145,36800.0],["1989-07-31",4.1689,4.187,4.1689,4.187,139200.0],["1989-08-01",4.187,4.187,4.1689,4.187,64400.0],["1989-08-02",4.187,4.2051,4.187,4.187,163600.0],["1989-08-03",4.187,4.187,4.1508,4.1508,19600.0],["1989-08-04",4.1326,4.1326,4.0783,4.0964,32400.0],["1989-08-07",4.0964,4.0964,4.0601,4.0964,10000.0],["1989-08-08",4.0964,4.1326,4.0964,4.1326,77600.0],["1989-08-09",4.1326,4.1326,4.1145,4.1326,38800.0],["1989-08-10",4.1326,4.1508,4.1326,4.1508,60000.0],["1989-08-11",4.187,4.187,4.1326,4.1326,51200.0],["1989-08-14",4.187,4.2414,4.187,4.2414,196800.0],["1989-08-15",4.332,4.3864,4.332,4.3683,194400.0],["1989-08-16",4.3683,4.3864,4.3683,4.3683,94000.0],["1989-08-17",4.3501,4.3501,4.2958,4.2958,43200.0],["1989-08-18",4.3139,4.332,4.2958,4.332,24400.0],["1989-08-21",4.4045,4.4045,4.3683,4.3683,89200.0],["1989-08-22",4.3501,4.3683,4.332,4.3683,115200.0],["1989-08-23",4.2776,4.2958,4.2595,4.2595,145600.0],["1989-08-24",4.0783,4.0783,4.0601,4.0783,108400.0],["1989-08-25",3.9514,3.9695,3.9333,3.9514,238400.0],["1989-08-28",3.9514,3.9514,3.9151,3.9333,122800.0],["1989-08-29",3.9514,3.9695,3.9333,3.9514,130800.0],["1989-08-30",3.897,3.897,3.8608,3.8608,317600.0],["1989-08-31",3.8789,3.897,3.8608,3.8789,84000.0],["1989-09-01",3.8789,3.897,3.8789,3.897,128800.0],["1989-09-05",3.9151,3.9151,3.897,3.897,30000.0],["1989-09-06",3.897,3.897,3.8789,3.897,62800.0],["1989-09-07",3.897,3.897,3.8608,3.8608,53600.0],["1989-09-08",3.8789,3.8789,3.8608,3.8789,60400.0],["1989-09-11",3.897,3.897,3.8789,3.8789,20800.0],["1989-09-12",3.897,3.9151,3.897,3.9151,73600.0],["1989-09-13",3.9151,3.9333,3.9151,3.9333,127200.0],["1989-09-14",3.897,3.9333,3.897,3.9151,69600.0],["1989-09-15",3.897,3.9333,3.8608,3.9333,270400.0],["1989-09-18",3.9151,3.9695,3.9151,3.9514,81600.0],["1989-09-19",3.9876,3.9876,3.9333,3.9333,117600.0],["1989-09-20",3.9333,3.9333,3.897,3.897,167600.0],["1989-09-21",3.9151,3.9151,3.897,3.897,28000.0],["1989-09-22",3.89,3.9264,3.89,3.9264,82000.0],["1989-09-25",4.0354,4.09,4.0354,4.0536,171600.0],["1989-09-26",4.0718,4.0718,4.0354,4.0536,28800.0],["1989-09-27",4.0536,4.0536,4.0354,4.0354,105200.0],["1989-09-28",3.9991,4.0173,3.9809,4.0173,12400.0],["1989-09-29",4.0354,4.0354,4.0173,4.0173,29200.0],["1989-10-02",4.0173,4.0354,4.0173,4.0173,16800.0],["1989-10-03",3.9991,3.9991,3.9446,3.9446,38800.0],["1989-10-04",3.9627,3.9627,3.9082,3.9082,48800.0],["1989-10-05",3.9082,3.9082,3.8537,3.89,74000.0],["1989-10-06",3.8718,3.8718,3.8537,3.8537,74000.0],["1989-10-09",3.8718,3.8718,3.8537,3.8718,79200.0],["1989-10-10",3.8537,3.8718,3.8355,3.8537,124000.0],["1989-10-11",3.8355,3.8355,3.8173,3.8355,73200.0],["1989-10-12",3.7991,3.7991,3.781,3.7991,22000.0],["1989-10-13",3.7991,3.8537,3.7991,3.8173,53600.0],["1989-10-16",3.781,3.8355,3.7446,3.8173,377200.0],["1989-10-17",3.8173,3.8173,3.7628,3.7628,66400.0],["1989-10-18",3.8173,3.8355,3.8173,3.8173,27200.0],["1989-10-19",3.8537,3.89,3.8355,3.8718,177200.0],["1989-10-20",3.9264,3.9627,3.9264,3.9446,193200.0],["1989-10-23",3.9082,3.9082,3.8355,3.8537,61200.0],["1989-10-24",3.8537,3.8537,3.781,3.8355,79600.0],["1989-10-25",3.8355,3.8537,3.8173,3.8355,79600.0],["1989-10-26",3.8173,3.8355,3.8173,3.8173,58000.0],["1989-10-27",3.781,3.8355,3.781,3.8173,51200.0],["1989-10-30",3.7991,3.8355,3.7991,3.8173,36400.0],["1989-10-31",3.8173,3.8355,3.7991,3.8173,89200.0],["1989-11-01",3.781,3.8173,3.781,3.7991,40400.0],["1989-11-02",3.781,3.781,3.7446,3.7446,34800.0],["1989-11-03",3.7537,3.7628,3.7264,3.7264,117600.0],["1989-11-06",3.7446,3.7446,3.7264,3.7446,12800.0],["1989-11-07",3.7446,3.7628,3.7082,3.7628,111200.0],["1989-11-08",3.7628,3.781,3.7628,3.7628,142400.0],["1989-11-09",3.7628,3.7628,3.7264,3.7446,14400.0],["1989-11-10",3.7264,3.7446,3.7264,3.7264,13600.0],["1989-11-13",3.7264,3.7264,3.6537,3.6719,68800.0],["1989-11-14",3.6901,3.6901,3.6901,3.6901,59200.0],["1989-11-15",3.6719,3.6719,3.6355,3.6355,79200.0],["1989-11-16",3.6355,3.6355,3.581,3.5992,140400.0],["1989-11-17",3.5992,3.5992,3.581,3.581,184400.0],["1989-11-20",3.5628,3.581,3.5628,3.581,59200.0],["1989-11-21",3.581,3.581,3.5628,3.5628,129200.0],["1989-11-22",3.581,3.5992,3.581,3.581,197200.0],["1989-11-24",3.5992,3.6355,3.5992,3.6355,50400.0],["1989-11-27",3.6355,3.6537,3.6355,3.6537,50000.0],["1989-11-28",3.6174,3.6355,3.6174,3.6355,33600.0],["1989-11-29",3.6537,3.6537,3.6174,3.6355,77200.0],["1989-11-30",3.6901,3.7264,3.6901,3.7264,118000.0],["1989-12-01",3.7264,3.7264,3.6901,3.6901,74800.0],["1989-12-04",3.7083,3.7083,3.6901,3.7083,121600.0],["1989-12-05",3.7082,3.7082,3.6719,3.6719,14000.0],["1989-12-06",3.6537,3.6719,3.6355,3.6537,66400.0],["1989-12-07",3.6355,3.6537,3.6355,3.6355,23600.0],["1989-12-08",3.6537,3.6537,3.6537,3.6537,138400.0],["1989-12-11",3.6537,3.6537,3.6355,3.6537,56800.0],["1989-12-12",3.6355,3.6537,3.6355,3.6355,29200.0],["1989-12-13",3.6537,3.6537,3.6355,3.6355,66000.0],["1989-12-14",3.6355,3.6537,3.6355,3.6537,64000.0],["1989-12-15",3.6719,3.6719,3.6537,3.6719,17600.0],["1989-12-18",3.6719,3.6901,3.6537,3.6901,32000.0],["1989-12-19",3.6719,3.6719,3.6537,3.6537,22800.0],["1989-12-20",3.6719,3.6719,3.6355,3.6537,17600.0],["1989-12-21",3.6537,3.6537,3.6355,3.6537,191200.0],["1989-12-22",3.6537,3.6537,3.6355,3.6537,166000.0],["1989-12-26",3.7264,3.7446,3.7264,3.7264,150800.0],["1989-12-27",3.781,3.7991,3.781,3.781,148800.0],["1989-12-28",3.781,3.781,3.7083,3.7083,164000.0],["1989-12-29",3.7264,3.7264,3.6537,3.6537,44000.0],["1990-01-02",3.6901,3.6901,3.6355,3.6355,22800.0],["1990-01-03",3.6355,3.6719,3.6355,3.6537,27200.0],["1990-01-04",3.6901,3.7446,3.6901,3.7446,131200.0],["1990-01-05",3.7628,3.781,3.7446,3.781,34800.0],["1990-01-08",3.7446,3.7628,3.7264,3.7446,140000.0],["1990-01-09",3.7264,3.7264,3.6901,3.7083,38000.0],["1990-01-10",3.7082,3.7082,3.6537,3.6719,342400.0],["1990-01-11",3.6537,3.6537,3.6355,3.6537,652400.0],["1990-01-12",3.6355,3.6355,3.5992,3.6174,62800.0],["1990-01-15",3.6174,3.6174,3.5992,3.5992,19600.0],["1990-01-16",3.581,3.6174,3.581,3.6174,264000.0],["1990-01-17",3.5992,3.6174,3.5992,3.6174,80800.0],["1990-01-18",3.6174,3.6174,3.5992,3.5992,47600.0],["1990-01-19",3.6174,3.6355,3.6174,3.6355,59600.0],["1990-01-22",3.6719,3.6901,3.6537,3.6537,189200.0],["1990-01-23",3.6719,3.6719,3.6355,3.6537,330400.0],["1990-01-24",3.6174,3.6355,3.5992,3.6174,100400.0],["1990-01-25",3.6355,3.6901,3.6355,3.6901,330800.0],["1990-01-26",3.6719,3.6901,3.6537,3.6901,101600.0],["1990-01-29",3.6901,3.6901,3.6719,3.6719,136800.0],["1990-01-30",3.6719,3.6901,3.6719,3.6719,19200.0],["1990-01-31",3.6537,3.6901,3.6537,3.6719,108000.0],["1990-02-01",3.6719,3.6719,3.6537,3.6719,24800.0],["1990-02-02",3.6719,3.6719,3.6537,3.6537,56800.0],["1990-02-05",3.6355,3.6355,3.581,3.5992,81600.0],["1990-02-06",3.5992,3.6174,3.581,3.5992,16800.0],["1990-02-07",3.5628,3.581,3.5628,3.581,34000.0],["1990-02-08",3.5628,3.581,3.5628,3.581,38800.0],["1990-02-09",3.581,3.581,3.5628,3.581,150400.0],["1990-02-12",3.581,3.581,3.5628,3.5628,11200.0],["1990-02-13",3.5628,3.5628,3.5265,3.5446,18400.0],["1990-02-14",3.5447,3.581,3.5447,3.5628,105200.0],["1990-02-15",3.5992,3.5992,3.5628,3.581,34400.0],["1990-02-16",3.581,3.5992,3.5628,3.5992,47200.0],["1990-02-20",3.4901,3.5265,3.4901,3.5265,34000.0],["1990-02-21",3.4538,3.4538,3.4356,3.4356,45200.0],["1990-02-22",3.4174,3.4174,3.3992,3.4174,105600.0],["1990-02-23",3.2356,3.2356,3.1993,3.2175,116800.0],["1990-02-26",3.0357,3.1084,3.0357,3.1084,170400.0],["1990-02-27",3.1447,3.2175,3.1447,3.1993,102800.0],["1990-02-28",3.2538,3.272,3.2538,3.2538,184400.0],["1990-03-01",3.2356,3.2356,3.2356,3.2356,36400.0],["1990-03-02",3.2538,3.2538,3.2175,3.2356,101600.0],["1990-03-05",3.2356,3.2538,3.2356,3.2538,26400.0],["1990-03-06",3.2175,3.2356,3.2175,3.2356,101600.0],["1990-03-07",3.2175,3.2175,3.1993,3.2175,165600.0],["1990-03-08",3.2175,3.2356,3.1993,3.2356,160400.0],["1990-03-09",3.2356,3.2356,3.2175,3.2356,76800.0],["1990-03-12",3.1811,3.1811,3.1447,3.1629,16400.0],["1990-03-13",3.0539,3.0902,3.0539,3.0902,165600.0],["1990-03-14",3.0357,3.0539,3.0175,3.0357,84000.0],["1990-03-15",3.0357,3.0539,3.0175,3.0539,75600.0],["1990-03-16",3.0539,3.0902,3.0539,3.0902,150800.0],["1990-03-19",2.9993,3.0357,2.9993,3.0357,149200.0],["1990-03-20",2.9993,2.9993,2.963,2.9811,122000.0],["1990-03-21",2.9811,2.9811,2.963,2.9811,74000.0],["1990-03-22",2.9993,3.072,2.9993,3.072,152400.0],["1990-03-23",3.1196,3.2291,3.1196,3.2108,201600.0],["1990-03-26",3.2473,3.2473,3.2291,3.2473,153200.0],["1990-03-27",3.2291,3.2291,3.2108,3.2291,54800.0],["1990-03-28",3.2108,3.2291,3.2108,3.2291,83600.0],["1990-03-29",3.3203,3.3385,3.302,3.3385,126800.0],["1990-03-30",3.2656,3.2656,3.2291,3.2291,62800.0],["1990-04-02",3.1196,3.1743,3.1014,3.1743,164400.0],["1990-04-03",3.2838,3.2838,3.2656,3.2838,109600.0],["1990-04-04",3.2838,3.2838,3.1743,3.1926,54800.0],["1990-04-05",3.375,3.3933,3.375,3.375,472000.0],["1990-04-06",3.3933,3.4115,3.375,3.375,72800.0],["1990-04-09",3.5027,3.521,3.4662,3.4845,232000.0],["1990-04-10",3.4297,3.448,3.4297,3.448,70000.0],["1990-04-11",3.448,3.4845,3.448,3.4845,66400.0],["1990-04-12",3.448,3.4845,3.448,3.4845,67200.0],["1990-04-16",3.3203,3.3385,3.302,3.3203,94800.0],["1990-04-17",3.302,3.302,3.2838,3.2838,58400.0],["1990-04-18",3.3203,3.3568,3.3203,3.3385,246800.0],["1990-04-19",3.3385,3.3385,3.2838,3.302,498400.0],["1990-04-20",3.302,3.302,3.2838,3.2838,50000.0],["1990-04-23",3.2838,3.2838,3.2838,3.2838,436400.0],["1990-04-24",3.2838,3.2838,3.2838,3.2838,16800.0],["1990-04-25",3.2838,3.2838,3.2473,3.2473,48400.0],["1990-04-26",3.2656,3.2656,3.2473,3.2656,61600.0],["1990-04-27",3.2656,3.2656,3.2291,3.2291,42000.0],["1990-04-30",3.2473,3.2656,3.2291,3.2473,29600.0],["1990-05-01",3.2291,3.2473,3.2291,3.2291,450400.0],["1990-05-02",3.2656,3.2838,3.2656,3.2838,38000.0],["1990-05-03",3.2838,3.2838,3.2656,3.2838,205600.0],["1990-05-04",3.2838,3.302,3.2838,3.302,52400.0],["1990-05-07",3.302,3.375,3.302,3.375,64000.0],["1990-05-08",3.3568,3.375,3.3385,3.3568,68800.0],["1990-05-09",3.375,3.375,3.3568,3.375,14800.0],["1990-05-10",3.3203,3.3568,3.3203,3.3385,65600.0],["1990-05-11",3.4662,3.5027,3.448,3.5027,289200.0],["1990-05-14",3.5027,3.5027,3.4845,3.5027,56000.0],["1990-05-15",3.4845,3.5027,3.4845,3.4845,96000.0],["1990-05-16",3.5027,3.5027,3.4662,3.4662,26400.0],["1990-05-17",3.4845,3.4845,3.4662,3.4662,16000.0],["1990-05-18",3.4845,3.4845,3.448,3.4662,19600.0],["1990-05-21",3.4297,3.448,3.4297,3.4297,50000.0],["1990-05-22",3.448,3.448,3.4297,3.448,56400.0],["1990-05-23",3.5027,3.5027,3.4845,3.4845,18000.0],["1990-05-24",3.4662,3.4845,3.4662,3.4845,92000.0],["1990-05-25",3.4845,3.5027,3.4845,3.4845,56000.0],["1990-05-29",3.4845,3.4845,3.448,3.448,41200.0],["1990-05-30",3.4845,3.4845,3.448,3.4662,62400.0],["1990-05-31",3.4662,3.4662,3.448,3.448,20800.0],["1990-06-01",3.4845,3.4845,3.448,3.448,37200.0],["1990-06-04",3.4297,3.4297,3.3933,3.3933,30000.0],["1990-06-05",3.3933,3.4115,3.3933,3.3933,148000.0],["1990-06-06",3.3933,3.4297,3.3933,3.4115,36000.0],["1990-06-07",3.4297,3.448,3.4297,3.4297,177200.0],["1990-06-08",3.3933,3.4115,3.3933,3.3933,5200.0],["1990-06-11",3.3385,3.3385,3.3203,3.3203,28000.0],["1990-06-12",3.3385,3.3568,3.3385,3.3385,137600.0],["1990-06-13",3.3385,3.3385,3.3203,3.3385,1600.0],["1990-06-14",3.3385,3.3568,3.3385,3.3385,207200.0],["1990-06-15",3.3203,3.3203,3.302,3.3203,13600.0],["1990-06-18",3.302,3.3203,3.302,3.3203,144000.0],["1990-06-19",3.3203,3.3203,3.2838,3.2838,26800.0],["1990-06-20",3.302,3.302,3.2838,3.2838,70000.0],["1990-06-21",3.302,3.302,3.2838,3.2838,22800.0],["1990-06-22",3.2838,3.2838,3.2656,3.2656,25200.0],["1990-06-25",3.2291,3.2291,3.2108,3.2291,38400.0],["1990-06-26",3.302,3.3203,3.302,3.3203,254400.0],["1990-06-27",3.3568,3.3568,3.3385,3.3568,64000.0],["1990-06-28",3.3568,3.4115,3.3568,3.4115,122000.0],["1990-06-29",3.3933,3.4115,3.375,3.3933,136400.0],["1990-07-02",3.4115,3.4297,3.3933,3.4115,86400.0],["1990-07-03",3.3933,3.4115,3.3933,3.4115,61200.0],["1990-07-05",3.3933,3.4115,3.3933,3.3933,6400.0],["1990-07-06",3.3933,3.4297,3.3933,3.4115,79200.0],["1990-07-09",3.4297,3.4297,3.3933,3.3933,59600.0],["1990-07-10",3.4297,3.448,3.4297,3.4297,38800.0],["1990-07-11",3.448,3.448,3.4297,3.448,24800.0],["1990-07-12",3.4297,3.4297,3.3933,3.4297,38000.0],["1990-07-13",3.4297,3.448,3.4297,3.4297,119200.0],["1990-07-16",3.4845,3.5027,3.4845,3.4845,38400.0],["1990-07-17",3.5027,3.5027,3.4662,3.4662,16400.0],["1990-07-18",3.448,3.4662,3.448,3.448,20400.0],["1990-07-19",3.448,3.4662,3.448,3.4662,13600.0],["1990-07-20",3.4297,3.448,3.4297,3.448,14400.0],["1990-07-23",3.4115,3.4115,3.3385,3.3385,99600.0],["1990-07-24",3.375,3.3933,3.3568,3.375,38400.0],["1990-07-25",3.3568,3.3568,3.3568,3.3568,9200.0],["1990-07-26",3.2473,3.2473,3.2108,3.2108,26400.0],["1990-07-27",3.2108,3.2473,3.2108,3.2473,21200.0],["1990-07-30",3.2656,3.302,3.2473,3.302,152800.0],["1990-07-31",3.3203,3.3385,3.3203,3.3385,92400.0],["1990-08-01",3.302,3.302,3.302,3.302,3600.0],["1990-08-02",3.1743,3.1743,3.1379,3.1561,114400.0],["1990-08-03",3.1196,3.1196,3.0101,3.0649,124000.0],["1990-08-06",2.9919,3.0101,2.9919,3.0101,51600.0],["1990-08-07",3.1379,3.1561,3.1196,3.1379,64400.0],["1990-08-08",3.0649,3.1196,3.0649,3.1196,101200.0],["1990-08-09",3.1014,3.1014,3.0649,3.0831,31200.0],["1990-08-10",2.9554,2.9919,2.9554,2.9737,40800.0],["1990-08-13",2.9189,2.9372,2.9189,2.9372,78800.0],["1990-08-14",2.9372,2.9737,2.9189,2.9554,84000.0],["1990-08-15",3.0466,3.0649,3.0466,3.0649,81600.0],["1990-08-16",3.0101,3.0101,2.9737,2.9737,35600.0],["1990-08-17",2.9554,2.9554,2.9372,2.9372,11200.0],["1990-08-20",2.9919,3.0101,2.9737,3.0101,43200.0],["1990-08-21",2.9554,2.9554,2.9189,2.9189,84400.0],["1990-08-22",2.9189,2.9189,2.9189,2.9189,83200.0],["1990-08-23",2.846,2.8642,2.8095,2.8642,104000.0],["1990-08-24",2.9554,2.9737,2.9372,2.9554,40400.0],["1990-08-27",3.1014,3.1561,3.1014,3.1561,32000.0],["1990-08-28",3.1561,3.1561,3.1014,3.1014,16800.0],["1990-08-29",3.1014,3.1379,3.1014,3.1379,61200.0],["1990-08-30",3.1743,3.2108,3.1743,3.1743,57600.0],["1990-08-31",3.2108,3.2291,3.2108,3.2108,23600.0],["1990-09-04",3.1561,3.1561,3.1196,3.1379,25200.0],["1990-09-05",3.0466,3.0649,3.0466,3.0466,10800.0],["1990-09-06",3.0649,3.0649,3.0466,3.0649,60400.0],["1990-09-07",3.0649,3.1196,3.0649,3.1196,34800.0],["1990-09-10",3.2291,3.2291,3.1926,3.1926,26000.0],["1990-09-11",3.1014,3.1014,3.1014,3.1014,9200.0],["1990-09-12",3.1379,3.1926,3.1379,3.1561,6400.0],["1990-09-13",3.1379,3.1561,3.1379,3.1561,4800.0],["1990-09-14",3.2108,3.2108,3.1743,3.1743,30400.0],["1990-09-17",3.1743,3.1743,3.1561,3.1743,14400.0],["1990-09-18",3.1743,3.2108,3.1561,3.1743,11200.0],["1990-09-19",3.1379,3.1561,3.1379,3.1561,1200.0],["1990-09-20",3.1379,3.1743,3.1379,3.1743,18000.0],["1990-09-21",3.1864,3.1864,3.1131,3.1314,24000.0],["1990-09-24",3.1497,3.1497,3.0765,3.0765,72400.0],["1990-09-25",3.0399,3.0765,3.0399,3.0765,218000.0],["1990-09-26",2.9483,2.9483,2.8934,2.9117,324000.0],["1990-09-27",2.9117,2.9117,2.875,2.8934,22400.0],["1990-09-28",2.7835,2.7835,2.7102,2.7652,234800.0],["1990-10-01",2.7102,2.93,2.7102,2.93,79200.0],["1990-10-02",3.0948,3.1131,3.0765,3.0948,295600.0],["1990-10-03",3.1497,3.1497,3.1131,3.1131,96800.0],["1990-10-04",3.1314,3.1497,3.1131,3.1314,138400.0],["1990-10-05",3.1497,3.2047,3.1131,3.1864,184800.0],["1990-10-08",3.2047,3.2047,3.1864,3.2047,59600.0],["1990-10-09",3.1864,3.1864,3.1314,3.1314,60800.0],["1990-10-10",3.0948,3.1314,3.0948,3.0948,35200.0],["1990-10-11",3.1314,3.1314,3.0582,3.0582,95600.0],["1990-10-12",3.0948,3.168,3.0948,3.168,123600.0],["1990-10-15",3.223,3.223,3.168,3.168,41200.0],["1990-10-16",3.2779,3.2962,3.2779,3.2779,74000.0],["1990-10-17",3.2779,3.2962,3.2779,3.2962,69600.0],["1990-10-18",3.3145,3.3512,3.3145,3.3329,64400.0],["1990-10-19",3.3512,3.3512,3.3145,3.3145,44800.0],["1990-10-22",3.3695,3.4061,3.3145,3.3329,30800.0],["1990-10-23",3.3512,3.3512,3.2962,3.2962,31200.0],["1990-10-24",3.2779,3.3145,3.2779,3.2962,117600.0],["1990-10-25",3.2962,3.3145,3.2962,3.3145,2400.0],["1990-10-26",3.1864,3.1864,3.168,3.1864,9200.0],["1990-10-29",3.223,3.223,3.2047,3.2047,19600.0],["1990-10-30",3.168,3.168,3.168,3.168,42400.0],["1990-10-31",3.1131,3.1314,3.1131,3.1131,38000.0],["1990-11-01",3.0765,3.0765,3.0582,3.0582,41200.0],["1990-11-02",3.0948,3.0948,3.0399,3.0399,11600.0],["1990-11-05",3.1497,3.1864,3.1497,3.1864,24000.0],["1990-11-06",3.1497,3.1497,3.1497,3.1497,34800.0],["1990-11-07",3.1314,3.1314,3.0582,3.0582,39600.0],["1990-11-08",3.0215,3.0215,3.0032,3.0215,41200.0],["1990-11-09",3.0032,3.0582,3.0032,3.0582,1200.0],["1990-11-12",3.0765,3.1497,3.0765,3.1497,31600.0],["1990-11-13",3.0948,3.0948,3.0765,3.0948,207200.0],["1990-11-14",3.0582,3.0948,3.0215,3.0582,54800.0],["1990-11-15",3.0765,3.0765,3.0399,3.0399,120400.0],["1990-11-16",3.0215,3.0399,3.0215,3.0399,38400.0],["1990-11-19",3.0582,3.0582,3.0032,3.0032,73600.0],["1990-11-20",3.0215,3.0215,2.9849,3.0032,218800.0],["1990-11-21",3.0032,3.0215,3.0032,3.0032,11600.0],["1990-11-23",3.0582,3.0948,3.0399,3.0948,17200.0],["1990-11-26",3.0032,3.0215,3.0032,3.0215,9200.0],["1990-11-27",3.0215,3.0399,3.0215,3.0215,61600.0],["1990-11-28",2.9849,3.0032,2.9666,2.9849,36800.0],["1990-11-29",2.9666,2.9666,2.93,2.93,27200.0],["1990-11-30",2.9483,3.0032,2.9483,3.0032,14800.0],["1990-12-03",2.9117,2.9117,2.8567,2.8934,62400.0],["1990-12-04",2.8567,2.8567,2.8201,2.8567,78400.0],["1990-12-05",2.8567,2.8934,2.8201,2.8934,216000.0],["1990-12-06",2.9849,3.0215,2.9666,2.9849,105600.0],["1990-12-07",2.9483,2.9666,2.93,2.9483,16000.0],["1990-12-10",2.9117,2.9117,2.875,2.8934,26400.0],["1990-12-11",2.8567,2.875,2.8384,2.8384,7200.0],["1990-12-12",2.875,2.9117,2.875,2.9117,164400.0],["1990-12-13",2.875,2.8934,2.875,2.875,23600.0],["1990-12-14",2.8934,2.8934,2.8201,2.8201,21200.0],["1990-12-17",2.8201,2.8201,2.8018,2.8018,28800.0],["1990-12-18",2.8201,2.8567,2.8201,2.8384,12800.0],["1990-12-19",2.8567,2.875,2.8384,2.8384,58800.0],["1990-12-20",2.7835,2.8201,2.7835,2.8018,78800.0],["1990-12-21",2.8018,2.8201,2.8018,2.8018,16400.0],["1990-12-24",2.8201,2.8201,2.8018,2.8018,3200.0],["1990-12-26",2.7469,2.7652,2.7469,2.7652,31200.0],["1990-12-27",2.7469,2.7835,2.7469,2.7835,141600.0],["1990-12-28",2.7652,2.8018,2.7652,2.7652,60800.0],["1990-12-31",2.7652,2.8384,2.7652,2.8384,65600.0],["1991-01-02",2.8201,2.8567,2.8201,2.8201,10800.0],["1991-01-03",2.8018,2.8018,2.8018,2.8018,7200.0],["1991-01-04",2.7835,2.8018,2.7652,2.7835,25200.0],["1991-01-07",2.7285,2.7285,2.6919,2.7102,62000.0],["1991-01-08",2.6919,2.6919,2.6553,2.6919,40000.0],["1991-01-09",2.7652,2.8018,2.637,2.637,112000.0],["1991-01-10",2.6736,2.7285,2.6736,2.7102,74000.0],["1991-01-11",2.6919,2.7285,2.6919,2.7285,14400.0],["1991-01-14",2.6736,2.6919,2.6736,2.6919,47600.0],["1991-01-15",2.6919,2.6919,2.6736,2.6736,42400.0],["1991-01-16",2.6919,2.7102,2.6736,2.7102,204400.0],["1991-01-17",2.8201,2.8384,2.8018,2.8384,106800.0],["1991-01-18",2.8018,2.8018,2.7652,2.8018,38000.0],["1991-01-21",2.7652,2.7835,2.7652,2.7835,72000.0],["1991-01-22",2.7835,2.7835,2.7469,2.7469,228000.0],["1991-01-23",2.6919,2.7102,2.6736,2.6919,523200.0],["1991-01-24",2.6919,2.7469,2.6919,2.7285,236400.0],["1991-01-25",2.6553,2.6736,2.6553,2.6553,88800.0],["1991-01-28",2.6553,2.6736,2.6553,2.6736,78000.0],["1991-01-29",2.637,2.6553,2.6187,2.6187,105600.0],["1991-01-30",2.5454,2.582,2.5454,2.5637,375200.0],["1991-01-31",2.5637,2.5637,2.5454,2.5637,114400.0],["1991-02-01",2.582,2.582,2.5637,2.582,145600.0],["1991-02-04",2.6004,2.6553,2.6004,2.6553,184400.0],["1991-02-05",2.637,2.7285,2.637,2.7285,249600.0],["1991-02-06",2.7102,2.7652,2.7102,2.7652,192800.0],["1991-02-07",2.7285,2.7469,2.7102,2.7285,226000.0],["1991-02-08",2.7469,2.7652,2.7285,2.7652,44000.0],["1991-02-11",2.7835,2.8384,2.7652,2.8384,226800.0],["1991-02-12",2.8201,2.875,2.8018,2.875,516800.0],["1991-02-13",3.0215,3.0948,3.0215,3.0948,493200.0],["1991-02-14",3.2047,3.2413,3.2047,3.223,822800.0],["1991-02-15",3.223,3.3329,3.223,3.2596,224400.0],["1991-02-19",3.1131,3.1497,3.0765,3.0948,110000.0],["1991-02-20",3.0582,3.0582,2.9849,2.9849,79600.0],["1991-02-21",3.0032,3.0215,2.9849,3.0032,61600.0],["1991-02-22",3.0032,3.0215,3.0032,3.0032,39600.0],["1991-02-25",3.0948,3.1314,3.0765,3.0948,194000.0],["1991-02-26",3.0215,3.0399,3.0215,3.0215,29600.0],["1991-02-27",3.0582,3.0582,3.0399,3.0582,56800.0],["1991-02-28",3.1314,3.1314,3.0948,3.1131,219200.0],["1991-03-01",3.0765,3.0948,3.0582,3.0765,107200.0],["1991-03-04",3.1314,3.168,3.1314,3.1314,62400.0],["1991-03-05",3.1497,3.2047,3.1497,3.1864,116000.0],["1991-03-06",3.2596,3.3145,3.2596,3.2962,122000.0],["1991-03-07",3.2779,3.3145,3.2779,3.2962,57600.0],["1991-03-08",3.2962,3.3329,3.2962,3.3145,17200.0],["1991-03-11",3.3145,3.3145,3.2779,3.2779,131600.0],["1991-03-12",3.2596,3.2779,3.2596,3.2596,74800.0],["1991-03-13",3.223,3.2413,3.2047,3.2413,150800.0],["1991-03-14",3.2596,3.2596,3.223,3.223,154800.0],["1991-03-15",3.3329,3.3329,3.2596,3.2596,167600.0],["1991-03-18",3.2413,3.2413,3.2047,3.2047,113200.0],["1991-03-19",3.168,3.1864,3.168,3.1864,30000.0],["1991-03-20",3.168,3.168,3.1314,3.168,132800.0],["1991-03-21",3.168,3.223,3.168,3.223,75200.0],["1991-03-22",3.1434,3.1618,3.1434,3.1618,37600.0],["1991-03-25",3.125,3.125,3.1067,3.1067,28000.0],["1991-03-26",3.0883,3.125,3.0883,3.125,9200.0],["1991-03-27",3.1434,3.1618,3.1434,3.1434,62400.0],["1991-03-28",3.125,3.125,3.1067,3.1067,11200.0],["1991-04-01",3.0699,3.0699,2.9964,3.0147,95600.0],["1991-04-02",3.125,3.1618,3.125,3.1618,16400.0],["1991-04-03",3.1802,3.2169,3.1802,3.1986,124400.0],["1991-04-04",3.2169,3.2721,3.2169,3.2353,65200.0],["1991-04-05",3.2353,3.2353,3.1802,3.1802,14800.0],["1991-04-08",3.1802,3.1802,3.1434,3.1618,26000.0],["1991-04-09",3.1434,3.1434,3.125,3.1434,26400.0],["1991-04-10",3.1067,3.1067,3.0883,3.0883,32800.0],["1991-04-11",3.0883,3.125,3.0883,3.125,75200.0],["1991-04-12",3.1434,3.1434,3.0883,3.1067,90000.0],["1991-04-15",3.1618,3.1986,3.1618,3.1986,66000.0],["1991-04-16",3.1802,3.1986,3.1802,3.1802,54800.0],["1991-04-17",3.1986,3.1986,3.1618,3.1802,107200.0],["1991-04-18",3.0883,3.0883,3.0699,3.0883,11200.0],["1991-04-19",3.0515,3.0699,3.0331,3.0515,62400.0],["1991-04-22",2.9412,2.9412,2.9044,2.9044,104400.0],["1991-04-23",2.9596,2.9596,2.9412,2.9412,60000.0],["1991-04-24",2.9412,2.9412,2.9044,2.9228,79200.0],["1991-04-25",2.9228,2.9228,2.9044,2.9044,12000.0],["1991-04-26",2.9228,2.9228,2.9228,2.9228,9200.0],["1991-04-29",2.9228,2.9228,2.9044,2.9044,15600.0],["1991-04-30",2.978,3.0147,2.9596,3.0147,30000.0],["1991-05-01",3.0331,3.0331,2.978,2.978,21200.0],["1991-05-02",2.9964,3.0147,2.978,2.9964,14000.0],["1991-05-03",2.9596,2.978,2.9412,2.9596,209200.0],["1991-05-06",2.9596,2.9596,2.9412,2.9412,167200.0],["1991-05-07",2.9596,2.9596,2.9228,2.9228,62400.0],["1991-05-08",2.9596,2.9596,2.9228,2.9412,228000.0],["1991-05-09",2.9596,2.9596,2.9596,2.9596,52400.0],["1991-05-10",2.9596,2.9596,2.9228,2.9412,71200.0],["1991-05-13",2.8861,2.9228,2.8861,2.9228,118800.0],["1991-05-14",2.9044,2.9412,2.9044,2.9228,165200.0],["1991-05-15",2.8861,2.9044,2.8861,2.9044,28000.0],["1991-05-16",2.9044,2.9228,2.8861,2.9228,152000.0],["1991-05-17",2.9044,2.9044,2.8677,2.8677,24800.0],["1991-05-20",2.8493,2.8493,2.7941,2.7941,219600.0],["1991-05-21",2.7941,2.8309,2.7941,2.8309,280000.0],["1991-05-22",2.8309,2.8309,2.7758,2.7941,235200.0],["1991-05-23",2.7758,2.7941,2.7574,2.7758,156400.0],["1991-05-24",2.7758,2.7758,2.7574,2.7758,38800.0],["1991-05-28",2.7758,2.7758,2.739,2.739,242400.0],["1991-05-29",2.7574,2.8125,2.7574,2.7941,461200.0],["1991-05-30",2.8309,2.8861,2.8309,2.8677,390400.0],["1991-05-31",2.8861,2.9044,2.8677,2.9044,351200.0],["1991-06-03",2.9964,2.9964,2.9596,2.978,275600.0],["1991-06-04",2.978,3.0147,2.978,2.978,260800.0],["1991-06-05",2.9964,3.0331,2.9964,2.9964,190000.0],["1991-06-06",2.9596,3.0147,2.9596,3.0147,240400.0],["1991-06-07",2.9964,2.9964,2.978,2.9964,103600.0],["1991-06-10",2.9596,2.978,2.9412,2.9412,52800.0],["1991-06-11",2.978,3.0331,2.978,3.0331,129600.0],["1991-06-12",3.0331,3.0331,3.0147,3.0331,211600.0],["1991-06-13",3.0699,3.1067,3.0699,3.1067,159600.0],["1991-06-14",3.125,3.1434,3.125,3.1434,137600.0],["1991-06-17",3.125,3.125,3.0699,3.1067,125200.0],["1991-06-18",3.0883,3.0883,3.0331,3.0699,22800.0],["1991-06-19",3.0147,3.0515,3.0147,3.0331,221600.0],["1991-06-20",3.0883,3.125,3.0883,3.125,70800.0],["1991-06-21",3.125,3.1618,3.1067,3.1618,204400.0],["1991-06-24",3.1434,3.1434,3.0883,3.0883,115200.0],["1991-06-25",3.1067,3.1434,3.1067,3.1434,74000.0],["1991-06-26",3.125,3.1434,3.125,3.1434,30800.0],["1991-06-27",3.1434,3.1986,3.1434,3.1986,296800.0],["1991-06-28",3.1802,3.1986,3.1618,3.1618,116000.0],["1991-07-01",3.1986,3.2353,3.1986,3.2353,183600.0],["1991-07-02",3.1986,3.2169,3.1802,3.1802,48400.0],["1991-07-03",3.1067,3.1067,3.0699,3.0883,257600.0],["1991-07-05",3.0699,3.1067,3.0699,3.1067,28400.0],["1991-07-08",3.0883,3.1067,3.0883,3.1067,42800.0],["1991-07-09",3.1434,3.1802,3.1434,3.1802,126400.0],["1991-07-10",3.1986,3.2169,3.1986,3.1986,129600.0],["1991-07-11",3.1986,3.2353,3.1986,3.2169,138000.0],["1991-07-12",3.2353,3.364,3.2353,3.3456,298000.0],["1991-07-15",3.2905,3.2905,3.2353,3.2905,46400.0],["1991-07-16",3.2721,3.2721,3.2537,3.2721,149200.0],["1991-07-17",3.2537,3.2721,3.2537,3.2537,29200.0],["1991-07-18",3.2353,3.2721,3.2353,3.2721,32400.0],["1991-07-19",3.2721,3.2721,3.2353,3.2353,44400.0],["1991-07-22",3.2537,3.2537,3.2169,3.2353,29600.0],["1991-07-23",3.1802,3.1802,3.1434,3.1618,41600.0],["1991-07-24",3.1434,3.1802,3.1434,3.1802,36800.0],["1991-07-25",3.125,3.125,3.0883,3.0883,34800.0],["1991-07-26",3.1067,3.1618,3.1067,3.125,16400.0],["1991-07-29",3.1434,3.1802,3.125,3.1802,66400.0],["1991-07-30",3.1986,3.1986,3.1802,3.1986,21600.0],["1991-07-31",3.2169,3.2353,3.2169,3.2353,42800.0],["1991-08-01",3.2169,3.2169,3.1802,3.1986,26400.0],["1991-08-02",3.1986,3.2353,3.1986,3.2169,12000.0],["1991-08-05",3.2353,3.2353,3.1802,3.2169,67200.0],["1991-08-06",3.2169,3.2353,3.1986,3.2169,23200.0],["1991-08-07",3.1802,3.1802,3.1434,3.1434,17600.0],["1991-08-08",3.1618,3.1618,3.1434,3.1618,40400.0],["1991-08-09",3.125,3.125,3.0883,3.0883,32800.0],["1991-08-12",3.0883,3.0883,3.0515,3.0883,32400.0],["1991-08-13",3.0699,3.1067,3.0699,3.0699,25600.0],["1991-08-14",3.1434,3.1434,3.125,3.1434,62800.0],["1991-08-15",3.0883,3.1434,3.0883,3.1067,25600.0],["1991-08-16",3.0699,3.0883,3.0699,3.0883,2000.0],["1991-08-19",2.7574,2.9044,2.7206,2.8861,192400.0],["1991-08-20",2.8861,2.8861,2.8493,2.8677,190800.0],["1991-08-21",2.9964,3.0699,2.978,3.0515,148800.0],["1991-08-22",3.0147,3.0331,2.9964,2.9964,148000.0],["1991-08-23",2.9964,3.0515,2.9964,3.0147,38000.0],["1991-08-26",3.0331,3.0515,3.0331,3.0331,12000.0],["1991-08-27",3.0699,3.1067,3.0699,3.0699,85200.0],["1991-08-28",3.125,3.125,3.1067,3.125,197600.0],["1991-08-29",3.1618,3.1618,3.1434,3.1434,36400.0],["1991-08-30",3.1802,3.2353,3.1802,3.2353,127200.0],["1991-09-03",3.1434,3.1802,3.1434,3.1802,34000.0],["1991-09-04",3.2353,3.2537,3.2353,3.2537,35600.0],["1991-09-05",3.2353,3.2353,3.2169,3.2353,22400.0],["1991-09-06",3.2169,3.2169,3.1802,3.2169,9200.0],["1991-09-09",3.2169,3.2537,3.2169,3.2169,8000.0],["1991-09-10",3.2169,3.2353,3.2169,3.2353,87600.0],["1991-09-11",3.2353,3.2353,3.1986,3.1986,29600.0],["1991-09-12",3.2353,3.3272,3.2353,3.3089,347200.0],["1991-09-13",3.3089,3.364,3.3089,3.364,299200.0],["1991-09-16",3.364,3.364,3.3456,3.364,37200.0],["1991-09-17",3.3272,3.3272,3.3089,3.3089,82000.0],["1991-09-18",3.2721,3.2905,3.2537,3.2721,30400.0],["1991-09-19",3.2905,3.2905,3.2721,3.2721,68400.0],["1991-09-20",3.3089,3.3089,3.2721,3.2905,65600.0],["1991-09-23",3.3032,3.3216,3.2847,3.3032,112400.0],["1991-09-24",3.377,3.4139,3.377,3.3954,84000.0],["1991-09-25",3.4323,3.4877,3.4323,3.4877,121600.0],["1991-09-26",3.4693,3.5062,3.4693,3.5062,59200.0],["1991-09-27",3.5062,3.5431,3.5062,3.5431,66800.0],["1991-09-30",3.5062,3.5246,3.4877,3.5246,106000.0],["1991-10-01",3.5246,3.5246,3.5062,3.5246,121200.0],["1991-10-02",3.5431,3.58,3.5431,3.5431,112400.0],["1991-10-03",3.5984,3.6353,3.5984,3.6353,187600.0],["1991-10-04",3.6353,3.6353,3.5615,3.58,76800.0],["1991-10-07",3.5431,3.5431,3.5062,3.5431,64800.0],["1991-10-08",3.5246,3.5246,3.4877,3.5062,61600.0],["1991-10-09",3.5062,3.5246,3.4877,3.5062,214400.0],["1991-10-10",3.5062,3.5246,3.5062,3.5062,64400.0],["1991-10-11",3.58,3.5984,3.5615,3.5984,104000.0],["1991-10-14",3.5615,3.5615,3.5431,3.5431,29200.0],["1991-10-15",3.5615,3.58,3.5431,3.5431,80000.0],["1991-10-16",3.5431,3.58,3.5246,3.5615,194000.0],["1991-10-17",3.58,3.6353,3.58,3.6169,84000.0],["1991-10-18",3.6169,3.6538,3.5984,3.5984,54400.0],["1991-10-21",3.5984,3.6353,3.5984,3.6353,436400.0],["1991-10-22",3.58,3.58,3.5615,3.5615,70400.0],["1991-10-23",3.5431,3.58,3.5431,3.5615,56800.0],["1991-10-24",3.5431,3.5431,3.5062,3.5062,108800.0],["1991-10-25",3.4693,3.4693,3.4323,3.4508,337600.0],["1991-10-28",3.3954,3.3954,3.3585,3.3585,29600.0],["1991-10-29",3.4139,3.4323,3.377,3.4139,35600.0],["1991-10-30",3.377,3.3954,3.3585,3.3585,38000.0],["1991-10-31",3.3585,3.4139,3.3585,3.3954,59200.0],["1991-11-01",3.4508,3.4877,3.4508,3.4693,110800.0],["1991-11-04",3.4693,3.4877,3.4693,3.4877,141600.0],["1991-11-05",3.5062,3.5431,3.4693,3.4693,128000.0],["1991-11-06",3.4693,3.4877,3.4693,3.4693,23200.0],["1991-11-07",3.4693,3.4877,3.4508,3.4693,38800.0],["1991-11-08",3.4693,3.4693,3.4139,3.4139,23600.0],["1991-11-11",3.3954,3.4139,3.3954,3.3954,37600.0],["1991-11-12",3.4139,3.4139,3.4139,3.4139,400.0],["1991-11-13",3.3954,3.4139,3.3954,3.3954,20400.0],["1991-11-14",3.377,3.4139,3.3585,3.3954,42800.0],["1991-11-15",3.3954,3.3954,3.2478,3.2478,44400.0],["1991-11-18",3.3401,3.3401,3.3216,3.3401,96000.0],["1991-11-19",3.3216,3.3216,3.2478,3.3216,106800.0],["1991-11-20",3.3032,3.3216,3.3032,3.3032,11200.0],["1991-11-21",3.3216,3.3585,3.3216,3.3216,56800.0],["1991-11-22",3.3216,3.3585,3.3216,3.3401,14400.0],["1991-11-25",3.3585,3.3585,3.3401,3.3401,20000.0],["1991-11-26",3.3401,3.3954,3.3401,3.3401,247600.0],["1991-11-27",3.3216,3.3216,3.3032,3.3216,22000.0],["1991-11-29",3.3032,3.3216,3.2847,3.2847,64800.0],["1991-12-02",3.2478,3.2847,3.2478,3.2663,29200.0],["1991-12-03",3.3216,3.3401,3.3216,3.3216,100000.0],["1991-12-04",3.3585,3.3954,3.3585,3.377,70400.0],["1991-12-05",3.3954,3.4139,3.3954,3.3954,24800.0],["1991-12-06",3.377,3.4877,3.377,3.4323,28800.0],["1991-12-09",3.4139,3.4693,3.4139,3.4323,36400.0],["1991-12-10",3.377,3.377,3.3216,3.3401,29600.0],["1991-12-11",3.3032,3.3401,3.3032,3.3032,33600.0],["1991-12-12",3.3585,3.3954,3.3585,3.3954,34000.0],["1991-12-13",3.377,3.377,3.377,3.377,17200.0],["1991-12-16",3.4693,3.4693,3.4508,3.4508,44400.0],["1991-12-17",3.3585,3.377,3.3585,3.377,42800.0],["1991-12-18",3.2663,3.2847,3.2478,3.2663,48400.0],["1991-12-19",3.3032,3.3216,3.2663,3.2663,39600.0],["1991-12-20",3.2847,3.3032,3.2663,3.2663,50000.0],["1991-12-23",3.2663,3.3032,3.1925,3.3032,85200.0],["1991-12-24",3.1925,3.1925,3.174,3.1925,69200.0],["1991-12-26",3.3216,3.3585,3.3216,3.3585,98000.0],["1991-12-27",3.3401,3.377,3.3216,3.3585,50000.0],["1991-12-30",3.4323,3.5062,3.4323,3.4877,108400.0],["1991-12-31",3.5062,3.5431,3.4877,3.5062,166800.0],["1992-01-02",3.5246,3.5984,3.5246,3.5615,52000.0],["1992-01-03",3.6538,3.7645,3.6353,3.7645,172800.0],["1992-01-06",3.6538,3.6907,3.6169,3.6907,189600.0],["1992-01-07",3.58,3.5984,3.5062,3.5246,63600.0],["1992-01-08",3.5246,3.5246,3.4877,3.4877,104000.0],["1992-01-09",3.3585,3.3585,3.2663,3.2847,65200.0],["1992-01-10",3.2478,3.2478,3.1371,3.174,136800.0],["1992-01-13",3.1555,3.1925,3.1555,3.1925,99200.0],["1992-01-14",3.2663,3.3585,3.2663,3.3585,114800.0],["1992-01-15",3.3401,3.3401,3.2847,3.3032,63600.0],["1992-01-16",3.3216,3.3401,3.3032,3.3216,56400.0],["1992-01-17",3.2847,3.4139,3.2847,3.3401,138000.0],["1992-01-20",3.4508,3.5062,3.4323,3.4693,157200.0],["1992-01-21",3.4693,3.4877,3.4508,3.4877,214800.0],["1992-01-22",3.4693,3.5062,3.4693,3.4877,47200.0],["1992-01-23",3.5246,3.5615,3.5062,3.5062,126800.0],["1992-01-24",3.5062,3.5246,3.5062,3.5246,120400.0],["1992-01-27",3.5431,3.5431,3.5062,3.5062,53200.0],["1992-01-28",3.4877,3.5062,3.4877,3.4877,8800.0],["1992-01-29",3.4877,3.5246,3.4877,3.4877,70800.0],["1992-01-30",3.5246,3.5615,3.5246,3.5431,27200.0],["1992-01-31",3.5615,3.58,3.5431,3.5615,21200.0],["1992-02-03",3.5062,3.5062,3.4693,3.4877,125200.0],["1992-02-04",3.4693,3.4877,3.4508,3.4693,94000.0],["1992-02-05",3.4877,3.5062,3.4693,3.4877,82000.0],["1992-02-06",3.5431,3.5615,3.5246,3.5246,44400.0],["1992-02-07",3.5246,3.58,3.5246,3.5431,57600.0],["1992-02-10",3.5615,3.5615,3.4877,3.5062,32000.0],["1992-02-11",3.5246,3.5246,3.5062,3.5062,22000.0],["1992-02-12",3.5062,3.5062,3.4693,3.4693,30000.0],["1992-02-13",3.4323,3.4323,3.377,3.377,45600.0],["1992-02-14",3.2478,3.2478,3.1925,3.2294,193200.0],["1992-02-18",3.2663,3.3216,3.2663,3.3032,284800.0],["1992-02-19",3.2847,3.3032,3.2663,3.3032,61200.0],["1992-02-20",3.3216,3.3954,3.3216,3.377,37600.0],["1992-02-21",3.377,3.3954,3.377,3.3954,28000.0],["1992-02-24",3.377,3.377,3.3585,3.377,42000.0],["1992-02-25",3.3954,3.3954,3.377,3.377,7200.0],["1992-02-26",3.377,3.4139,3.377,3.3954,37200.0],["1992-02-27",3.3954,3.4139,3.377,3.3954,40000.0],["1992-02-28",3.377,3.3954,3.3585,3.377,18800.0],["1992-03-02",3.3216,3.3216,3.3216,3.3216,15600.0],["1992-03-03",3.3216,3.3585,3.3032,3.3216,18000.0],["1992-03-04",3.3216,3.3216,3.3032,3.3216,20000.0],["1992-03-05",3.2847,3.3216,3.2847,3.3032,31200.0],["1992-03-06",3.2847,3.3216,3.2847,3.3032,104400.0],["1992-03-09",3.2663,3.2847,3.2663,3.2847,47600.0],["1992-03-10",3.2663,3.2663,3.2294,3.2294,24400.0],["1992-03-11",3.174,3.1925,3.174,3.1925,14800.0],["1992-03-12",3.174,3.1925,3.174,3.174,45600.0],["1992-03-13",3.2294,3.2294,3.2109,3.2109,6800.0],["1992-03-16",3.2294,3.2294,3.1555,3.1555,22400.0],["1992-03-17",3.2294,3.2294,3.1925,3.2109,172800.0],["1992-03-18",3.2847,3.377,3.2847,3.3401,51600.0],["1992-03-19",3.377,3.3954,3.3401,3.3401,108000.0],["1992-03-20",3.3585,3.3585,3.3216,3.3585,18400.0],["1992-03-23",3.377,3.3954,3.377,3.3954,47200.0],["1992-03-24",3.392,3.4106,3.392,3.4106,58000.0],["1992-03-25",3.4291,3.4476,3.4291,3.4291,44000.0],["1992-03-26",3.4106,3.4291,3.392,3.4106,124800.0],["1992-03-27",3.4476,3.4662,3.4291,3.4662,68800.0],["1992-03-30",3.4476,3.4662,3.4476,3.4476,44000.0],["1992-03-31",3.4291,3.4291,3.392,3.392,109200.0],["1992-04-01",3.3735,3.3735,3.2994,3.3364,102800.0],["1992-04-02",3.3364,3.3735,3.3364,3.3735,114000.0],["1992-04-03",3.392,3.4106,3.3735,3.4106,20800.0],["1992-04-06",3.4476,3.4847,3.4476,3.4662,71200.0],["1992-04-07",3.4291,3.4476,3.392,3.392,68400.0],["1992-04-08",3.3735,3.4106,3.3735,3.3735,90800.0],["1992-04-09",3.392,3.4662,3.3735,3.4662,52000.0],["1992-04-10",3.4847,3.5218,3.4847,3.4847,30400.0],["1992-04-13",3.4662,3.5218,3.4476,3.5032,138000.0],["1992-04-14",3.633,3.6701,3.633,3.633,106800.0],["1992-04-15",3.7257,3.7627,3.7257,3.7257,248400.0],["1992-04-16",3.6515,3.6701,3.6145,3.633,156000.0],["1992-04-20",3.4476,3.4662,3.4476,3.4662,71200.0],["1992-04-21",3.4106,3.4291,3.3735,3.4291,94400.0],["1992-04-22",3.4106,3.4291,3.4106,3.4291,18800.0],["1992-04-23",3.4662,3.5032,3.4291,3.5032,134800.0],["1992-04-24",3.5218,3.5403,3.5218,3.5218,30000.0],["1992-04-27",3.5218,3.5774,3.5218,3.5774,17600.0],["1992-04-28",3.5774,3.5774,3.5588,3.5774,52800.0],["1992-04-29",3.5403,3.5588,3.5403,3.5588,15200.0],["1992-04-30",3.5403,3.5403,3.5032,3.5218,14400.0],["1992-05-01",3.4476,3.5032,3.4476,3.5032,6400.0],["1992-05-04",3.4662,3.5218,3.4662,3.4847,41600.0],["1992-05-05",3.5218,3.5218,3.4847,3.5032,10800.0],["1992-05-06",3.5218,3.5589,3.5218,3.5403,10400.0],["1992-05-07",3.5959,3.5959,3.5774,3.5774,69200.0],["1992-05-08",3.5403,3.5589,3.5403,3.5403,124800.0],["1992-05-11",3.5032,3.5032,3.4662,3.4662,58000.0],["1992-05-12",3.4847,3.4847,3.4662,3.4847,24800.0],["1992-05-13",3.4662,3.5032,3.4662,3.5032,51200.0],["1992-05-14",3.5032,3.5403,3.5032,3.5218,89200.0],["1992-05-15",3.4476,3.4476,3.4291,3.4476,61200.0],["1992-05-18",3.5218,3.5218,3.4847,3.5032,62400.0],["1992-05-19",3.5032,3.5032,3.4662,3.4847,13600.0],["1992-05-20",3.4847,3.4847,3.4662,3.4662,5600.0],["1992-05-21",3.5218,3.5218,3.4662,3.4662,50400.0],["1992-05-22",3.4847,3.4847,3.4662,3.4662,5200.0],["1992-05-26",3.4662,3.5032,3.4662,3.5032,11200.0],["1992-05-27",3.4106,3.4106,3.3735,3.392,20400.0],["1992-05-28",3.4291,3.4662,3.4291,3.4476,6800.0],["1992-05-29",3.5032,3.5403,3.4847,3.5218,43600.0],["1992-06-01",3.5403,3.5403,3.5032,3.5032,10000.0],["1992-06-02",3.5032,3.5218,3.4847,3.4847,77600.0],["1992-06-03",3.5032,3.5032,3.4662,3.4847,90800.0],["1992-06-04",3.4106,3.4106,3.392,3.4106,130800.0],["1992-06-05",3.4106,3.4106,3.4106,3.4106,1600.0],["1992-06-08",3.4291,3.4291,3.4106,3.4106,3600.0],["1992-06-09",3.4476,3.4476,3.4106,3.4106,47600.0],["1992-06-10",3.392,3.4106,3.392,3.392,16400.0],["1992-06-11",3.4106,3.4291,3.4106,3.4106,34400.0],["1992-06-12",3.392,3.4106,3.3735,3.3735,18000.0],["1992-06-15",3.3179,3.3364,3.3179,3.3179,32800.0],["1992-06-16",3.2994,3.2994,3.2808,3.2808,68800.0],["1992-06-17",3.2437,3.2437,3.2067,3.2252,82400.0],["1992-06-18",3.1881,3.2252,3.1881,3.2067,22400.0],["1992-06-19",3.2067,3.2252,3.2067,3.2252,24000.0],["1992-06-22",3.1881,3.1881,3.1511,3.1881,178800.0],["1992-06-23",3.2067,3.2252,3.2067,3.2252,22800.0],["1992-06-24",3.2067,3.2437,3.2067,3.2067,48400.0],["1992-06-25",3.2623,3.2808,3.2623,3.2808,60000.0],["1992-06-26",3.1881,3.1881,3.1696,3.1881,13200.0],["1992-06-29",3.2437,3.2808,3.2437,3.2808,28800.0],["1992-06-30",3.2623,3.2808,3.2437,3.2623,159600.0],["1992-07-01",3.2808,3.2808,3.2623,3.2808,6800.0],["1992-07-02",3.2808,3.3179,3.2808,3.3179,15600.0],["1992-07-06",3.0769,3.0955,3.0769,3.0955,128400.0],["1992-07-07",3.0213,3.0399,3.0213,3.0213,110400.0],["1992-07-08",2.9842,2.9842,2.9472,2.9842,59600.0],["1992-07-09",2.9842,2.9842,2.9657,2.9842,48000.0],["1992-07-10",2.9657,2.9657,2.9286,2.9286,59600.0],["1992-07-13",2.9657,2.9842,2.9472,2.9842,118000.0],["1992-07-14",2.9472,2.9842,2.9472,2.9842,138800.0],["1992-07-15",2.9657,2.9842,2.9657,2.9657,55600.0],["1992-07-16",2.9472,2.9657,2.9472,2.9657,39200.0],["1992-07-17",2.8916,2.8916,2.8545,2.873,78000.0],["1992-07-20",2.7618,2.7618,2.6321,2.7062,276000.0],["1992-07-21",2.6877,2.6877,2.6691,2.6877,133600.0],["1992-07-22",2.6506,2.6691,2.6321,2.6691,100000.0],["1992-07-23",2.7804,2.7804,2.7433,2.7433,22400.0],["1992-07-24",2.6877,2.6877,2.6691,2.6877,31600.0],["1992-07-27",2.7062,2.7062,2.6877,2.7062,59600.0],["1992-07-28",2.7433,2.7989,2.7062,2.7062,181600.0],["1992-07-29",2.7247,2.7433,2.6877,2.7433,189600.0],["1992-07-30",2.7618,2.8174,2.7618,2.8174,48000.0],["1992-07-31",2.9657,2.9657,2.9286,2.9472,106400.0],["1992-08-03",2.9286,2.9286,2.9101,2.9286,80000.0],["1992-08-04",2.9472,2.9842,2.9472,2.9657,115200.0],["1992-08-05",2.9842,3.0213,2.9842,3.0213,131600.0],["1992-08-06",3.0028,3.0399,3.0028,3.0399,24000.0],["1992-08-07",2.9657,2.9657,2.9472,2.9472,41600.0],["1992-08-10",2.9101,2.9101,2.8916,2.8916,20400.0],["1992-08-11",2.9101,2.9286,2.9101,2.9286,24400.0],["1992-08-12",2.9472,2.9657,2.9472,2.9657,12400.0],["1992-08-13",2.9101,2.9286,2.8916,2.9286,28000.0],["1992-08-14",2.8916,2.9101,2.8916,2.8916,17200.0],["1992-08-17",2.9101,2.9286,2.9101,2.9286,4800.0],["1992-08-18",2.8545,2.8545,2.8174,2.836,70800.0],["1992-08-19",2.8545,2.8916,2.8545,2.873,7200.0],["1992-08-20",2.9286,2.9472,2.9286,2.9472,62400.0],["1992-08-21",3.0399,3.0584,3.0213,3.0399,197600.0],["1992-08-24",3.114,3.114,3.0584,3.0584,77600.0],["1992-08-25",3.0769,3.0769,3.0399,3.0769,165600.0],["1992-08-26",3.0584,3.0584,3.0399,3.0399,18800.0],["1992-08-27",3.0769,3.0955,3.0584,3.0769,329200.0],["1992-08-28",3.0769,3.114,3.0769,3.0955,28000.0],["1992-08-31",3.0399,3.0399,2.9657,3.0213,63200.0],["1992-09-01",2.9842,3.0028,2.9657,3.0028,45200.0],["1992-09-02",2.9286,2.9472,2.9286,2.9286,74000.0],["1992-09-03",3.114,3.114,3.0769,3.114,118000.0],["1992-09-04",3.0955,3.1325,3.0955,3.114,62800.0],["1992-09-08",3.2252,3.2252,3.2067,3.2252,108000.0],["1992-09-09",3.2808,3.2994,3.2808,3.2808,104000.0],["1992-09-10",3.2808,3.2994,3.2808,3.2808,177200.0],["1992-09-11",3.2252,3.2437,3.2067,3.2067,53200.0],["1992-09-14",3.2623,3.2994,3.2623,3.2808,41200.0],["1992-09-15",3.3179,3.3179,3.2994,3.3179,169200.0],["1992-09-16",3.3179,3.3735,3.3179,3.3179,54800.0],["1992-09-17",3.392,3.392,3.3735,3.3735,40800.0],["1992-09-18",3.3735,3.392,3.355,3.3735,324000.0],["1992-09-21",3.3735,3.3735,3.2994,3.3179,110400.0],["1992-09-22",3.392,3.392,3.355,3.355,73600.0],["1992-09-23",3.5442,3.5637,3.5442,3.5442,99600.0],["1992-09-24",3.4274,3.4274,3.4079,3.4274,92400.0],["1992-09-25",3.4663,3.4663,3.4274,3.4469,197600.0],["1992-09-28",3.3885,3.3885,3.33,3.3495,64400.0],["1992-09-29",3.2911,3.3106,3.2716,3.2716,77600.0],["1992-09-30",3.2716,3.2716,3.2327,3.2327,23600.0],["1992-10-01",3.2327,3.2521,3.2327,3.2327,104000.0],["1992-10-02",3.2132,3.2132,3.0963,3.0963,740800.0],["1992-10-05",3.1158,3.1353,3.0769,3.0963,222000.0],["1992-10-06",3.1158,3.1548,3.1158,3.1353,37200.0],["1992-10-07",3.1353,3.1742,3.1353,3.1353,10400.0],["1992-10-08",3.1353,3.1548,3.1353,3.1548,23600.0],["1992-10-09",3.1548,3.1548,3.1353,3.1353,82000.0],["1992-10-12",3.2327,3.2521,3.2327,3.2327,83600.0],["1992-10-13",3.2132,3.2327,3.1937,3.2132,22400.0],["1992-10-14",3.2132,3.2132,3.1937,3.2132,14400.0],["1992-10-15",3.3106,3.369,3.3106,3.369,66400.0],["1992-10-16",3.3495,3.369,3.33,3.3495,118800.0],["1992-10-19",3.3495,3.3495,3.3106,3.3106,11600.0],["1992-10-20",3.3106,3.3106,3.3106,3.3106,4000.0],["1992-10-21",3.2521,3.2521,3.2521,3.2521,22800.0],["1992-10-22",3.3106,3.3106,3.2911,3.2911,50000.0],["1992-10-23",3.369,3.369,3.33,3.3495,41200.0],["1992-10-26",3.2911,3.2911,3.2716,3.2716,23200.0],["1992-10-27",3.2327,3.2716,3.2327,3.2327,36400.0],["1992-10-28",3.2327,3.2521,3.2327,3.2327,55600.0],["1992-10-29",3.1548,3.1742,3.1548,3.1548,21600.0],["1992-10-30",3.1742,3.2132,3.1742,3.2132,176400.0],["1992-11-02",3.2132,3.2327,3.2132,3.2327,21600.0],["1992-11-03",3.2132,3.2132,3.2132,3.2132,4000.0],["1992-11-04",3.2132,3.2132,3.2132,3.2132,3600.0],["1992-11-05",3.1353,3.1742,3.1353,3.1548,24800.0],["1992-11-06",3.1158,3.1353,3.0769,3.0769,116400.0],["1992-11-09",3.0769,3.0769,3.0574,3.0769,82800.0],["1992-11-10",3.1742,3.1937,3.1742,3.1742,103200.0],["1992-11-11",3.1742,3.1937,3.1742,3.1742,43600.0],["1992-11-12",3.1937,3.1937,3.1742,3.1742,12400.0],["1992-11-13",3.1158,3.1158,3.0574,3.0769,126800.0],["1992-11-16",3.0379,3.0769,3.0379,3.0574,81200.0],["1992-11-17",3.0379,3.0574,3.0379,3.0574,80400.0],["1992-11-18",3.0574,3.0769,3.0574,3.0769,14400.0],["1992-11-19",3.0769,3.0769,3.0574,3.0769,117200.0],["1992-11-20",3.0963,3.0963,3.0963,3.0963,14000.0],["1992-11-23",3.0963,3.1158,3.0963,3.0963,26400.0],["1992-11-24",3.0963,3.1158,3.0963,3.1158,6800.0],["1992-11-25",3.1937,3.1937,3.1937,3.1937,24800.0],["1992-11-27",3.4079,3.4274,3.3885,3.4274,58400.0],["1992-11-30",3.4274,3.4274,3.4079,3.4274,54000.0],["1992-12-01",3.4274,3.4274,3.3885,3.4274,101200.0],["1992-12-02",3.3885,3.3885,3.3495,3.3885,49200.0],["1992-12-03",3.2716,3.2716,3.2132,3.2327,52800.0],["1992-12-04",3.2716,3.2716,3.2327,3.2327,42800.0],["1992-12-07",3.3106,3.369,3.3106,3.369,46800.0],["1992-12-08",3.4079,3.4274,3.4079,3.4079,13600.0],["1992-12-09",3.4274,3.4469,3.3885,3.3885,626800.0],["1992-12-10",3.4469,3.4469,3.4079,3.4469,421600.0],["1992-12-11",3.3885,3.4079,3.369,3.3885,78800.0],["1992-12-14",3.3495,3.3495,3.3106,3.3106,42000.0],["1992-12-15",3.3495,3.369,3.3495,3.3495,22400.0],["1992-12-16",3.3885,3.3885,3.3885,3.3885,11200.0],["1992-12-17",3.4664,3.5053,3.4664,3.5053,177600.0],["1992-12-18",3.5248,3.5248,3.4469,3.4663,100000.0],["1992-12-21",3.4663,3.4858,3.4274,3.4274,392800.0],["1992-12-22",3.4858,3.5053,3.4858,3.5053,54800.0],["1992-12-23",3.4858,3.5053,3.4858,3.5053,21600.0],["1992-12-24",3.5053,3.5053,3.5053,3.5053,2400.0],["1992-12-28",3.3495,3.369,3.3495,3.369,10000.0],["1992-12-29",3.3495,3.3495,3.33,3.33,23200.0],["1992-12-30",3.2716,3.2716,3.2327,3.2327,15600.0],["1992-12-31",3.2521,3.2521,3.2327,3.2327,13200.0],["1993-01-04",3.2716,3.2716,3.2716,3.2716,7600.0],["1993-01-05",3.2327,3.2911,3.2327,3.2911,18400.0],["1993-01-06",3.2327,3.2716,3.2327,3.2327,15600.0],["1993-01-07",3.2521,3.2716,3.2327,3.2327,29600.0],["1993-01-08",3.2132,3.2132,3.1548,3.1548,220400.0],["1993-01-11",3.1353,3.1742,3.1353,3.1548,17600.0],["1993-01-12",3.1548,3.1742,3.1548,3.1548,60000.0],["1993-01-13",3.1353,3.1548,3.1158,3.1548,19200.0],["1993-01-14",3.1158,3.1158,3.0963,3.1158,73600.0],["1993-01-15",3.0963,3.1158,3.0963,3.1158,15600.0],["1993-01-18",3.1548,3.1742,3.1353,3.1548,11600.0],["1993-01-19",3.2132,3.2132,3.1937,3.2132,10400.0],["1993-01-20",3.1742,3.1742,3.1742,3.1742,43200.0],["1993-01-21",3.1548,3.1937,3.1548,3.1937,108800.0],["1993-01-22",3.1548,3.1742,3.1548,3.1548,9600.0],["1993-01-25",3.2327,3.2327,3.2132,3.2132,48400.0],["1993-01-26",3.2327,3.2521,3.2132,3.2132,24400.0],["1993-01-27",3.2521,3.2716,3.2521,3.2521,24800.0],["1993-01-28",3.33,3.369,3.33,3.369,35600.0],["1993-01-29",3.2911,3.3106,3.2911,3.3106,8400.0],["1993-02-01",3.33,3.3495,3.33,3.33,9600.0],["1993-02-02",3.4079,3.4858,3.4079,3.4469,121600.0],["1993-02-03",3.4079,3.4274,3.4079,3.4079,55200.0],["1993-02-04",3.3885,3.4079,3.369,3.3885,29200.0],["1993-02-05",3.4079,3.4079,3.4079,3.4079,18000.0],["1993-02-08",3.4274,3.4274,3.4079,3.4274,42400.0],["1993-02-09",3.4469,3.4663,3.4469,3.4469,64400.0],["1993-02-10",3.4274,3.4274,3.4079,3.4079,8400.0],["1993-02-11",3.4079,3.4274,3.4079,3.4079,24800.0],["1993-02-12",3.3885,3.4274,3.3885,3.4079,41600.0],["1993-02-16",3.3885,3.3885,3.3885,3.3885,19600.0],["1993-02-17",3.4274,3.4274,3.4079,3.4079,83600.0],["1993-02-18",3.4079,3.4079,3.3885,3.3885,16400.0],["1993-02-19",3.369,3.4079,3.369,3.4079,24400.0],["1993-02-22",3.369,3.4079,3.369,3.3885,23200.0],["1993-02-23",3.369,3.3885,3.369,3.369,24800.0],["1993-02-24",3.3106,3.3106,3.2911,3.3106,6000.0],["1993-02-25",3.33,3.3885,3.33,3.369,45200.0],["1993-02-26",3.4469,3.4663,3.4469,3.4469,25600.0],["1993-03-01",3.4469,3.4663,3.4469,3.4663,10400.0],["1993-03-02",3.4469,3.4663,3.4469,3.4469,45200.0],["1993-03-03",3.4274,3.4858,3.4274,3.4858,20400.0],["1993-03-04",3.369,3.369,3.369,3.369,22400.0],["1993-03-05",3.369,3.3885,3.369,3.369,81200.0],["1993-03-08",3.4274,3.4469,3.4274,3.4274,15200.0],["1993-03-09",3.4663,3.4663,3.4469,3.4469,38800.0],["1993-03-10",3.5053,3.5442,3.5053,3.5442,69200.0],["1993-03-11",3.5637,3.6221,3.5637,3.6027,42000.0],["1993-03-12",3.6416,3.6611,3.6416,3.6416,22400.0],["1993-03-15",3.6027,3.6027,3.5832,3.5832,13200.0],["1993-03-16",3.6416,3.6611,3.6221,3.6221,39600.0],["1993-03-17",3.7,3.7585,3.7,3.739,54000.0],["1993-03-18",3.9142,3.9142,3.8948,3.8948,106000.0],["1993-03-19",3.7779,3.7974,3.739,3.7779,173600.0],["1993-03-22",3.7779,3.7974,3.7779,3.7974,16000.0],["1993-03-23",3.7974,3.7974,3.7779,3.7974,12400.0],["1993-03-24",3.7569,3.7764,3.7177,3.7764,23600.0],["1993-03-25",3.7373,3.7373,3.7177,3.7177,112000.0],["1993-03-26",3.7764,3.796,3.7373,3.796,393200.0],["1993-03-29",3.8547,3.8743,3.8547,3.8743,122800.0],["1993-03-30",3.8938,3.9134,3.8938,3.9134,58400.0],["1993-03-31",3.9525,3.9917,3.9525,3.9917,90000.0],["1993-04-01",3.9525,3.9721,3.933,3.933,13600.0],["1993-04-02",4.0699,4.0895,4.0504,4.0699,52800.0],["1993-04-05",4.0699,4.1286,4.0699,4.1286,127200.0],["1993-04-06",3.9917,3.9917,3.933,3.933,34800.0],["1993-04-07",4.0112,4.1678,4.0112,4.1482,113200.0],["1993-04-08",4.1482,4.1482,4.0895,4.1482,41200.0],["1993-04-12",4.0504,4.0895,3.9917,4.0699,130800.0],["1993-04-13",4.1286,4.1482,4.1091,4.1286,95600.0],["1993-04-14",4.1286,4.1482,4.1286,4.1482,32000.0],["1993-04-15",4.1286,4.1482,4.1091,4.1286,42800.0],["1993-04-16",4.0504,4.0895,4.0504,4.0699,28000.0],["1993-04-19",4.1286,4.1678,4.1286,4.1286,51600.0],["1993-04-20",4.1482,4.1482,4.1091,4.1091,118000.0],["1993-04-21",4.1286,4.1482,4.1286,4.1482,44400.0],["1993-04-22",3.9721,3.9917,3.9721,3.9917,41600.0],["1993-04-23",3.9525,3.9525,3.9134,3.933,128800.0],["1993-04-26",3.8743,3.8938,3.8351,3.8547,152800.0],["1993-04-27",3.9134,3.9917,3.9134,3.9917,145600.0],["1993-04-28",3.9917,4.0112,3.9917,3.9917,18000.0],["1993-04-29",3.9917,4.0504,3.9525,4.0308,38400.0],["1993-04-30",4.0699,4.1286,4.0699,4.1286,137200.0],["1993-05-03",4.1286,4.1286,4.0895,4.1091,64000.0],["1993-05-04",4.1091,4.1091,4.0895,4.1091,79200.0],["1993-05-05",4.0699,4.0895,4.0699,4.0895,10000.0],["1993-05-06",4.0699,4.1091,4.0699,4.0699,50400.0],["1993-05-07",4.0308,4.0699,4.0308,4.0308,26000.0],["1993-05-10",3.8743,3.9134,3.8743,3.8743,8000.0],["1993-05-11",3.8743,3.8743,3.8547,3.8743,12400.0],["1993-05-12",3.8547,3.9134,3.8547,3.9134,54800.0],["1993-05-13",3.933,3.9525,3.933,3.9525,7200.0],["1993-05-14",3.9721,3.9721,3.933,3.9525,23200.0],["1993-05-17",3.9721,3.9917,3.9525,3.9917,9200.0],["1993-05-18",3.933,3.933,3.8938,3.8938,17600.0],["1993-05-19",3.8743,3.8938,3.8743,3.8938,59600.0],["1993-05-20",3.933,3.933,3.9134,3.9134,7600.0],["1993-05-21",3.933,3.9525,3.933,3.933,22400.0],["1993-05-24",3.9134,3.9525,3.9134,3.933,11200.0],["1993-05-25",3.933,3.9525,3.933,3.9525,11200.0],["1993-05-26",3.9721,3.9917,3.9721,3.9721,34000.0],["1993-05-27",3.9134,3.933,3.9134,3.9134,69600.0],["1993-05-28",3.9134,3.933,3.9134,3.933,23200.0],["1993-06-01",3.8743,3.8743,3.8351,3.8547,57600.0],["1993-06-02",3.8743,3.933,3.8743,3.933,64400.0],["1993-06-03",4.0112,4.0699,3.9917,4.0699,44000.0],["1993-06-04",4.0504,4.0699,4.0112,4.0112,15200.0],["1993-06-07",4.0308,4.0699,4.0308,4.0504,33600.0],["1993-06-08",3.9721,4.0504,3.9721,4.0504,5200.0],["1993-06-09",4.0504,4.0504,3.9721,3.9721,66800.0],["1993-06-10",4.0308,4.0504,4.0308,4.0308,6400.0],["1993-06-11",4.0504,4.0504,3.9917,3.9917,74400.0],["1993-06-14",4.0308,4.0504,4.0308,4.0308,9600.0],["1993-06-15",4.0112,4.0112,3.9917,3.9917,119600.0],["1993-06-16",3.9917,4.0112,3.9917,3.9917,35200.0],["1993-06-17",4.0308,4.0308,4.0308,4.0308,57200.0],["1993-06-18",3.9917,3.9917,3.933,3.933,8800.0],["1993-06-21",3.6786,3.7373,3.6786,3.6786,81200.0],["1993-06-22",3.7569,3.7764,3.7373,3.7373,116400.0],["1993-06-23",3.7373,3.7373,3.659,3.6786,18400.0],["1993-06-24",3.7569,3.7764,3.7373,3.7764,14000.0],["1993-06-25",3.7373,3.7373,3.7177,3.7177,7600.0],["1993-06-28",3.7177,3.7177,3.7177,3.7177,3200.0],["1993-06-29",3.7373,3.7373,3.659,3.659,25600.0],["1993-06-30",3.6199,3.6786,3.6199,3.6199,25200.0],["1993-07-01",3.7569,3.7764,3.7373,3.7373,23600.0],["1993-07-02",3.6395,3.6395,3.6003,3.6199,21200.0],["1993-07-06",3.7177,3.7569,3.7177,3.7569,26800.0],["1993-07-07",3.6395,3.6786,3.6003,3.6786,54800.0],["1993-07-08",3.659,3.7177,3.659,3.6982,54800.0],["1993-07-09",3.7764,3.7764,3.7373,3.7373,57200.0],["1993-07-12",3.8743,3.8938,3.8547,3.8547,20800.0],["1993-07-13",3.8547,3.8547,3.8156,3.8156,2000.0],["1993-07-14",3.7373,3.7373,3.6982,3.6982,6400.0],["1993-07-15",3.7569,3.7764,3.7569,3.7764,8800.0],["1993-07-16",3.7569,3.796,3.7569,3.796,26000.0],["1993-07-19",3.8938,3.933,3.8938,3.8938,8000.0],["1993-07-20",3.8351,3.8743,3.8156,3.8351,9200.0],["1993-07-21",3.8351,3.8351,3.8156,3.8156,34400.0],["1993-07-22",3.8547,3.9134,3.8351,3.9134,44000.0],["1993-07-23",3.8938,3.8938,3.8547,3.8938,40400.0],["1993-07-26",3.8938,3.9134,3.8938,3.8938,30800.0],["1993-07-27",3.8938,3.933,3.8938,3.8938,27200.0],["1993-07-28",3.9525,3.9525,3.9134,3.9134,27600.0],["1993-07-29",4.0504,4.0895,4.0308,4.0308,76000.0],["1993-07-30",4.0504,4.0895,4.0504,4.0699,51600.0],["1993-08-02",4.0895,4.1091,4.0504,4.0504,81600.0],["1993-08-03",4.1091,4.1286,4.1091,4.1286,30000.0],["1993-08-04",4.1482,4.1678,4.1286,4.1482,63200.0],["1993-08-05",4.1482,4.1482,4.1091,4.1091,76400.0],["1993-08-06",4.0699,4.1091,4.0699,4.0895,12000.0],["1993-08-09",4.1091,4.1678,4.0895,4.1482,129600.0],["1993-08-10",4.0895,4.0895,4.0699,4.0699,84000.0],["1993-08-11",4.1286,4.2069,4.1286,4.2069,122000.0],["1993-08-12",4.1678,4.1678,4.1286,4.1482,9600.0],["1993-08-13",4.1091,4.1091,4.0699,4.0895,26800.0],["1993-08-16",4.1873,4.1873,4.1678,4.1873,30000.0],["1993-08-17",4.1678,4.246,4.1678,4.246,86800.0],["1993-08-18",4.246,4.246,4.2069,4.2265,73200.0],["1993-08-19",4.2069,4.2069,4.0895,4.1286,49200.0],["1993-08-20",4.1286,4.1286,4.0699,4.0895,131200.0],["1993-08-23",4.0895,4.1286,4.0895,4.1091,19600.0],["1993-08-24",4.0895,4.1678,4.0895,4.1286,68800.0],["1993-08-25",4.1286,4.1678,4.1286,4.1678,13600.0],["1993-08-26",4.1678,4.2069,4.1678,4.1873,32000.0],["1993-08-27",4.3243,4.3634,4.3243,4.3634,111200.0],["1993-08-30",4.3439,4.3634,4.3439,4.3634,22000.0],["1993-08-31",4.3439,4.4026,4.3439,4.383,82400.0],["1993-09-01",4.3634,4.4026,4.3634,4.383,34000.0],["1993-09-02",4.4417,4.4808,4.4417,4.4613,119200.0],["1993-09-03",4.4808,4.5982,4.4808,4.5787,91200.0],["1993-09-07",4.5787,4.5787,4.52,4.52,19600.0],["1993-09-08",4.4808,4.4808,4.4417,4.4613,51200.0],["1993-09-09",4.4221,4.4417,4.4026,4.4221,40800.0],["1993-09-10",4.4026,4.4221,4.4026,4.4221,29200.0],["1993-09-13",4.4221,4.4417,4.4221,4.4417,7600.0],["1993-09-14",4.4221,4.4417,4.4221,4.4221,12800.0],["1993-09-15",4.4026,4.4613,4.4026,4.4221,18000.0],["1993-09-16",4.4026,4.4026,4.383,4.383,16400.0],["1993-09-17",4.3634,4.383,4.3439,4.3439,7600.0],["1993-09-20",4.3243,4.3439,4.3243,4.3439,6800.0],["1993-09-21",4.3439,4.3439,4.2852,4.3047,68400.0],["1993-09-22",4.3634,4.383,4.3439,4.3439,7600.0],["1993-09-23",4.3448,4.3841,4.3448,4.3645,10000.0],["1993-09-24",4.3841,4.4824,4.3841,4.4235,56000.0],["1993-09-27",4.4235,4.4235,4.3841,4.4038,50800.0],["1993-09-28",4.4628,4.5218,4.4628,4.5218,20400.0],["1993-09-29",4.5218,4.5218,4.4824,4.4824,29600.0],["1993-09-30",4.5218,4.5218,4.5021,4.5021,18800.0],["1993-10-01",4.5021,4.5021,4.4431,4.4628,13200.0],["1993-10-04",4.5414,4.5611,4.5414,4.5414,48800.0],["1993-10-05",4.6397,4.6397,4.6201,4.6201,52800.0],["1993-10-06",4.7773,4.797,4.7773,4.7773,135600.0],["1993-10-07",4.9149,4.9346,4.8953,4.8953,108800.0],["1993-10-08",4.856,4.856,4.797,4.797,107200.0],["1993-10-11",4.8166,4.8166,4.7577,4.7577,10000.0],["1993-10-12",4.7184,4.738,4.679,4.679,62000.0],["1993-10-13",4.679,4.679,4.6594,4.6594,7200.0],["1993-10-14",4.6397,4.6397,4.5807,4.6004,39600.0],["1993-10-15",4.679,4.6987,4.679,4.679,40800.0],["1993-10-18",4.6987,4.738,4.679,4.6987,80000.0],["1993-10-19",4.7183,4.7577,4.7183,4.7183,26000.0],["1993-10-20",4.7577,4.797,4.7577,4.797,41600.0],["1993-10-21",4.7184,4.738,4.6987,4.6987,7600.0],["1993-10-22",4.6397,4.679,4.6397,4.6397,31600.0],["1993-10-25",4.6987,4.6987,4.6594,4.6987,44000.0],["1993-10-26",4.6397,4.6594,4.6201,4.6201,24800.0],["1993-10-27",4.6201,4.6201,4.5611,4.5611,37200.0],["1993-10-28",4.5414,4.5807,4.5021,4.5611,44400.0],["1993-10-29",4.6201,4.6397,4.6004,4.6397,4000.0],["1993-11-01",4.6201,4.679,4.6201,4.6397,15600.0],["1993-11-02",4.679,4.7577,4.679,4.738,18800.0],["1993-11-03",4.738,4.7773,4.738,4.738,34000.0],["1993-11-04",4.6004,4.6397,4.5611,4.5611,32000.0],["1993-11-05",4.4628,4.4628,4.4628,4.4628,8000.0],["1993-11-08",4.4824,4.4824,4.4628,4.4628,25200.0],["1993-11-09",4.4038,4.4038,4.3645,4.3841,23200.0],["1993-11-10",4.3645,4.3645,4.3055,4.3252,14400.0],["1993-11-11",4.3645,4.3841,4.3645,4.3841,42800.0],["1993-11-12",4.4824,4.5218,4.4628,4.5218,9200.0],["1993-11-15",4.4628,4.4628,4.3252,4.3252,7200.0],["1993-11-16",4.4431,4.4824,4.4431,4.4824,16000.0],["1993-11-17",4.4038,4.4038,4.3448,4.3448,10000.0],["1993-11-18",4.3252,4.3645,4.3252,4.3645,12800.0],["1993-11-19",4.2465,4.2662,4.2465,4.2662,12400.0],["1993-11-22",3.9909,4.0696,3.9909,4.0499,14400.0],["1993-11-23",4.0303,4.0696,4.0303,4.0696,46000.0],["1993-11-24",3.8926,3.9516,3.8337,3.9516,72800.0],["1993-11-26",3.9123,3.9123,3.9123,3.9123,16800.0],["1993-11-29",3.814,3.9123,3.814,3.873,33200.0],["1993-11-30",3.9516,3.9909,3.9516,3.9516,40400.0],["1993-12-01",4.1482,4.2072,4.1482,4.1679,102000.0],["1993-12-02",4.0696,4.0696,4.0303,4.0696,131200.0],["1993-12-03",4.0303,4.0696,4.0303,4.0696,3200.0],["1993-12-06",4.0106,4.0106,3.9713,4.0106,9600.0],["1993-12-07",4.0499,4.0499,3.9713,3.9713,40800.0],["1993-12-08",3.8926,3.8926,3.873,3.8926,14400.0],["1993-12-09",3.9713,4.0106,3.9516,3.9909,22800.0],["1993-12-10",4.1482,4.1482,4.0892,4.0892,16800.0],["1993-12-13",4.2465,4.2858,4.2465,4.2465,32000.0],["1993-12-14",4.2465,4.2465,4.2072,4.2072,10800.0],["1993-12-15",4.3055,4.3448,4.3055,4.3252,8800.0],["1993-12-16",4.3841,4.4431,4.3841,4.4431,221200.0],["1993-12-17",4.4038,4.4038,4.3645,4.4038,19200.0],["1993-12-20",4.2072,4.2858,4.1875,4.2465,18400.0],["1993-12-21",4.2072,4.2269,4.1679,4.2269,13600.0],["1993-12-22",4.1875,4.2269,4.1875,4.1875,6000.0],["1993-12-23",4.1875,4.1875,4.1875,4.1875,12400.0],["1993-12-27",4.0892,4.0892,4.0696,4.0892,9600.0],["1993-12-28",4.1482,4.1875,4.1286,4.1482,14800.0],["1993-12-29",4.1875,4.2662,4.1875,4.2662,5200.0],["1993-12-30",4.2465,4.2858,4.2269,4.2662,79200.0],["1993-12-31",4.2858,4.3055,4.2858,4.2858,20400.0],["1994-01-03",4.2858,4.3055,4.2662,4.2858,50000.0],["1994-01-04",4.3055,4.3448,4.3055,4.3252,14800.0],["1994-01-05",4.4824,4.5611,4.4824,4.5611,136800.0],["1994-01-06",4.4824,4.5021,4.4824,4.4824,18800.0],["1994-01-07",4.4824,4.5021,4.4628,4.4628,8000.0],["1994-01-10",4.4628,4.5218,4.4628,4.4824,29600.0],["1994-01-11",4.4824,4.4824,4.4235,4.4431,42800.0],["1994-01-12",4.4628,4.4628,4.4038,4.4038,3200.0],["1994-01-13",4.3841,4.3841,4.3645,4.3841,11600.0],["1994-01-14",4.4824,4.5021,4.4431,4.5021,158000.0],["1994-01-17",4.5414,4.5807,4.5414,4.5611,20000.0],["1994-01-18",4.5611,4.5807,4.5414,4.5414,24800.0],["1994-01-19",4.6004,4.6201,4.5807,4.5807,12400.0],["1994-01-20",4.5218,4.5611,4.5218,4.5414,11600.0],["1994-01-21",4.4628,4.4628,4.3645,4.3841,129600.0],["1994-01-24",4.4038,4.4038,4.4038,4.4038,108800.0],["1994-01-25",4.5218,4.5414,4.4824,4.5021,28800.0],["1994-01-26",4.5807,4.6397,4.5807,4.6004,87200.0],["1994-01-27",4.6397,4.6397,4.6201,4.6397,67600.0],["1994-01-28",4.7577,4.9543,4.7183,4.8756,234800.0],["1994-01-31",5.0329,5.1509,5.0132,5.1312,164800.0],["1994-02-01",4.9346,4.9739,4.8953,4.9346,95200.0],["1994-02-02",4.8167,4.8167,4.7577,4.797,84000.0],["1994-02-03",4.5414,4.6004,4.4824,4.5807,67200.0],["1994-02-04",4.6397,4.6397,4.5611,4.5611,45600.0],["1994-02-07",4.6004,4.679,4.6004,4.6594,156400.0],["1994-02-08",4.738,4.7577,4.6987,4.7183,73200.0],["1994-02-09",4.7183,4.7577,4.7183,4.7183,96000.0],["1994-02-10",4.7183,4.738,4.7183,4.738,128800.0],["1994-02-11",4.738,4.7577,4.738,4.738,42800.0],["1994-02-14",4.797,4.856,4.797,4.8167,35200.0],["1994-02-15",4.797,4.8167,4.797,4.8167,66000.0],["1994-02-16",4.8167,4.8167,4.7773,4.8167,69600.0],["1994-02-17",4.8363,4.8953,4.8363,4.8363,26400.0],["1994-02-18",4.8756,4.8953,4.8756,4.8756,11600.0],["1994-02-22",4.9543,4.9936,4.9543,4.9543,35600.0],["1994-02-23",5.0919,5.0919,5.0722,5.0722,76000.0],["1994-02-24",5.0919,5.1115,5.0722,5.0919,92400.0],["1994-02-25",5.1509,5.3475,5.1509,5.3475,149200.0],["1994-02-28",5.3278,5.3475,5.2885,5.3081,228000.0],["1994-03-01",5.3081,5.3278,5.2688,5.3278,40000.0],["1994-03-02",5.2492,5.2492,5.1902,5.2098,19200.0],["1994-03-03",5.2295,5.2688,5.2295,5.2492,54000.0],["1994-03-04",5.2098,5.2295,5.2098,5.2295,38000.0],["1994-03-07",5.2098,5.2492,5.2098,5.2295,24000.0],["1994-03-08",5.2688,5.2688,5.2098,5.2098,19600.0],["1994-03-09",5.2098,5.2098,5.1509,5.1509,22800.0],["1994-03-10",5.1705,5.1902,5.1705,5.1705,6800.0],["1994-03-11",5.1705,5.1902,5.1509,5.1902,7600.0],["1994-03-14",5.2688,5.3081,5.2295,5.2688,33200.0],["1994-03-15",5.2295,5.2688,5.2295,5.2492,16800.0],["1994-03-16",5.1902,5.1902,5.1312,5.1312,18000.0],["1994-03-17",5.2688,5.2688,5.1902,5.2098,12000.0],["1994-03-18",5.1902,5.2295,5.1902,5.2098,18400.0],["1994-03-21",5.1705,5.1902,5.1705,5.1705,4400.0],["1994-03-22",5.1705,5.2295,5.1705,5.2295,14000.0],["1994-03-23",5.2098,5.2098,5.1705,5.1705,10400.0],["1994-03-24",5.1716,5.1716,5.0927,5.0927,254000.0],["1994-03-25",5.1322,5.1322,5.0729,5.0729,27600.0],["1994-03-28",5.2111,5.2506,5.2111,5.2506,8400.0],["1994-03-29",5.2506,5.2506,5.2506,5.2506,13200.0],["1994-03-30",5.2111,5.2308,5.2111,5.2111,33600.0],["1994-03-31",5.0927,5.1124,5.0532,5.1124,45600.0],["1994-04-04",5.0927,5.2111,5.0532,5.1322,39600.0],["1994-04-05",5.1519,5.2703,5.1519,5.2308,63600.0],["1994-04-06",5.1124,5.1124,5.0532,5.0729,44000.0],["1994-04-07",5.1322,5.1322,5.0729,5.1124,50000.0],["1994-04-08",5.1124,5.1322,5.0927,5.1322,6400.0],["1994-04-11",5.2703,5.2703,5.2308,5.2308,29200.0],["1994-04-12",5.2308,5.2308,5.2308,5.2308,1200.0],["1994-04-13",5.3295,5.369,5.3098,5.3295,160800.0],["1994-04-14",5.2901,5.3098,5.2703,5.2703,8800.0],["1994-04-15",5.3295,5.3493,5.3295,5.3295,34000.0],["1994-04-18",5.3295,5.3295,5.2901,5.3295,11600.0],["1994-04-19",5.3888,5.448,5.3493,5.3888,64000.0],["1994-04-20",5.2703,5.2901,5.2309,5.2703,20000.0],["1994-04-21",5.2703,5.2703,5.2506,5.2506,4800.0],["1994-04-22",5.2308,5.3098,5.2308,5.2901,49600.0],["1994-04-25",5.2901,5.2901,5.2901,5.2901,800.0],["1994-04-26",5.2308,5.2308,5.1716,5.1716,36800.0],["1994-04-28",5.2111,5.2506,5.2111,5.2308,39600.0],["1994-04-29",5.2308,5.2308,5.1914,5.2111,24000.0],["1994-05-02",5.2111,5.2111,5.2111,5.2111,800.0],["1994-05-03",5.2308,5.2308,5.1716,5.1914,27600.0],["1994-05-04",5.2111,5.2111,5.1914,5.1914,7600.0],["1994-05-05",5.1716,5.1914,5.1519,5.1914,10400.0],["1994-05-06",5.1914,5.2506,5.1914,5.1914,9200.0],["1994-05-09",5.2506,5.2703,5.2308,5.2506,53600.0],["1994-05-10",5.2901,5.3295,5.2901,5.2901,19200.0],["1994-05-11",5.4085,5.4085,5.369,5.369,21200.0],["1994-05-12",5.4085,5.4085,5.369,5.4085,10000.0],["1994-05-13",5.369,5.369,5.3295,5.3295,20800.0],["1994-05-16",5.2901,5.3098,5.2308,5.2308,34000.0],["1994-05-17",5.2703,5.2703,5.2308,5.2506,46400.0],["1994-05-18",5.2111,5.2506,5.1914,5.2111,36800.0],["1994-05-19",5.2111,5.2111,5.1914,5.1914,24000.0],["1994-05-20",5.2703,5.3098,5.2703,5.2703,51600.0],["1994-05-23",5.3295,5.3888,5.3295,5.3888,29600.0],["1994-05-24",5.5072,5.5862,5.4875,5.5664,215200.0],["1994-05-25",5.6256,5.6454,5.6059,5.6256,64000.0],["1994-05-26",5.6454,5.6454,5.5664,5.5862,133600.0],["1994-05-27",5.6256,5.7243,5.6256,5.7243,103200.0],["1994-05-31",5.7046,5.7046,5.6651,5.7046,52000.0],["1994-06-01",5.7638,5.823,5.7638,5.7638,48000.0],["1994-06-02",5.823,5.8822,5.8033,5.8822,102000.0],["1994-06-03",5.7835,5.823,5.7638,5.7835,112800.0],["1994-06-06",5.6848,5.6848,5.6651,5.6651,64400.0],["1994-06-07",5.7638,5.8428,5.7441,5.8033,93600.0],["1994-06-08",5.902,5.9217,5.8428,5.8428,95200.0],["1994-06-09",5.8625,5.902,5.8428,5.902,62000.0],["1994-06-10",5.8822,5.902,5.8428,5.8625,76000.0],["1994-06-13",5.8625,5.9217,5.8625,5.9217,56000.0],["1994-06-14",5.902,5.9612,5.902,5.9415,128000.0],["1994-06-15",5.902,5.9217,5.902,5.9217,147200.0],["1994-06-16",5.902,5.902,5.8625,5.902,32000.0],["1994-06-17",5.902,5.9217,5.8822,5.8822,54000.0],["1994-06-20",5.8428,5.902,5.8428,5.902,54000.0],["1994-06-21",5.902,5.902,5.8428,5.8428,45200.0],["1994-06-22",5.8625,5.8625,5.823,5.8428,33200.0],["1994-06-23",5.8428,5.8428,5.8033,5.8428,103200.0],["1994-06-24",5.8428,5.8625,5.8033,5.8428,35600.0],["1994-06-27",5.8033,5.8033,5.7441,5.8033,54400.0],["1994-06-28",5.7835,5.7835,5.6848,5.6848,332000.0],["1994-06-29",5.7046,5.7046,5.6848,5.6848,27200.0],["1994-06-30",5.5862,5.5862,5.5467,5.5467,101200.0],["1994-07-01",5.5072,5.5269,5.5072,5.5269,66800.0],["1994-07-05",5.6454,5.7441,5.6454,5.7046,34000.0],["1994-07-06",5.6651,5.6651,5.6256,5.6256,44400.0],["1994-07-07",5.6059,5.6256,5.6059,5.6256,7200.0],["1994-07-08",5.6059,5.6454,5.5862,5.6059,117600.0],["1994-07-11",5.6256,5.6651,5.6256,5.6651,39600.0],["1994-07-12",5.6651,5.6651,5.6256,5.6454,26800.0],["1994-07-13",5.6059,5.6454,5.6059,5.6454,24800.0],["1994-07-14",5.6848,5.7243,5.6848,5.6848,58400.0],["1994-07-15",5.823,5.8428,5.7638,5.8428,447600.0],["1994-07-18",5.7835,5.7835,5.7441,5.7638,9600.0],["1994-07-19",5.7638,5.7638,5.7441,5.7441,30400.0],["1994-07-20",5.7441,5.7638,5.7243,5.7638,55200.0],["1994-07-21",5.7638,5.7638,5.7441,5.7441,6800.0],["1994-07-22",5.6651,5.6651,5.6454,5.6454,4800.0],["1994-07-25",5.5467,5.5467,5.4875,5.4875,28000.0],["1994-07-26",5.5072,5.5072,5.4677,5.4677,22000.0],["1994-07-27",5.4282,5.448,5.3888,5.4282,38800.0],["1994-07-28",5.4282,5.4875,5.4282,5.4875,16800.0],["1994-07-29",5.4875,5.5072,5.4875,5.4875,44800.0],["1994-08-01",5.4875,5.5072,5.4677,5.4677,40400.0],["1994-08-02",5.4875,5.5269,5.4875,5.5269,21200.0],["1994-08-03",5.4875,5.5072,5.4875,5.5072,7600.0],["1994-08-04",5.5072,5.5072,5.448,5.448,26400.0],["1994-08-05",5.448,5.448,5.3888,5.4085,34000.0],["1994-08-08",5.369,5.4677,5.369,5.4677,224400.0],["1994-08-09",5.4085,5.4282,5.3888,5.4085,20000.0],["1994-08-10",5.3888,5.448,5.3888,5.4085,10800.0],["1994-08-11",5.4085,5.4875,5.4085,5.448,18400.0],["1994-08-12",5.4085,5.4085,5.3888,5.4085,38000.0],["1994-08-15",5.4085,5.4085,5.3493,5.3493,20000.0],["1994-08-16",5.369,5.448,5.369,5.4282,9600.0],["1994-08-17",5.4677,5.4677,5.4085,5.4085,26400.0],["1994-08-18",5.448,5.4875,5.448,5.448,22000.0],["1994-08-19",5.369,5.4282,5.369,5.4282,33200.0],["1994-08-22",5.4085,5.4085,5.3493,5.3888,10400.0],["1994-08-23",5.369,5.3888,5.369,5.369,48000.0],["1994-08-24",5.4282,5.4282,5.4085,5.4085,15600.0],["1994-08-25",5.4085,5.4085,5.3493,5.3493,52000.0],["1994-08-26",5.2703,5.2901,5.2703,5.2901,34800.0],["1994-08-29",5.2308,5.2308,5.2111,5.2111,13600.0],["1994-08-30",5.2111,5.2111,5.1519,5.1914,18400.0],["1994-08-31",5.1914,5.2111,5.1914,5.1914,36800.0],["1994-09-01",5.2308,5.2703,5.2308,5.2506,139600.0],["1994-09-02",5.2901,5.2901,5.2506,5.2506,17600.0],["1994-09-06",5.2703,5.2703,5.1716,5.1716,211600.0],["1994-09-07",5.1322,5.1322,5.0927,5.0927,86800.0],["1994-09-08",5.1322,5.1519,5.1124,5.1519,24800.0],["1994-09-09",5.0532,5.1124,4.994,5.0532,85200.0],["1994-09-12",5.0137,5.0335,5.0137,5.0137,16400.0],["1994-09-13",5.1124,5.1519,5.1124,5.1519,74800.0],["1994-09-14",5.1124,5.1519,5.1124,5.1519,3600.0],["1994-09-15",5.1519,5.1519,5.1322,5.1519,6000.0],["1994-09-16",5.1322,5.1519,5.1322,5.1519,49600.0],["1994-09-19",5.1519,5.1519,5.1322,5.1519,48800.0],["1994-09-20",5.2901,5.3295,5.2901,5.3098,22800.0],["1994-09-21",5.2901,5.3295,5.2901,5.3098,14000.0],["1994-09-22",5.3098,5.3295,5.2901,5.2901,46400.0],["1994-09-23",5.3321,5.3321,5.2924,5.2924,15200.0],["1994-09-26",5.2924,5.3123,5.2924,5.3123,13600.0],["1994-09-27",5.2132,5.2132,5.2132,5.2132,18400.0],["1994-09-28",5.2132,5.2924,5.2132,5.2528,8400.0],["1994-09-29",5.2924,5.3321,5.2924,5.2924,24000.0],["1994-09-30",5.2528,5.3321,5.2528,5.2924,40000.0],["1994-10-03",5.2924,5.3123,5.2726,5.2726,10800.0],["1994-10-04",5.2924,5.2924,5.2726,5.2726,19200.0],["1994-10-05",5.451,5.4708,5.4312,5.4708,44800.0],["1994-10-06",5.5501,5.5898,5.5501,5.5898,13600.0],["1994-10-07",5.5898,5.6294,5.57,5.6294,16800.0],["1994-10-10",5.6294,5.6294,5.5898,5.6294,31600.0],["1994-10-11",5.6096,5.6096,5.5303,5.5501,50400.0],["1994-10-12",5.5303,5.6096,5.5303,5.6096,11600.0],["1994-10-13",5.6294,5.6294,5.5898,5.5898,12400.0],["1994-10-14",5.6096,5.6294,5.6096,5.6294,19200.0],["1994-10-17",5.6294,5.6691,5.6294,5.6492,32400.0],["1994-10-18",5.6294,5.6294,5.5898,5.5898,6400.0],["1994-10-19",5.57,5.5898,5.5501,5.5501,170400.0],["1994-10-20",5.5898,5.5898,5.5501,5.57,525200.0],["1994-10-21",5.6096,5.6691,5.5898,5.6691,32800.0],["1994-10-24",5.6492,5.6492,5.5898,5.6096,132400.0],["1994-10-25",5.5699,5.6096,5.5699,5.6096,53600.0],["1994-10-26",5.5501,5.5501,5.4907,5.5105,28000.0],["1994-10-27",5.5105,5.5898,5.5105,5.5501,22400.0],["1994-10-28",5.451,5.4907,5.451,5.4907,25600.0],["1994-10-31",5.5303,5.5303,5.5105,5.5303,8000.0],["1994-11-01",5.5105,5.5501,5.5105,5.5105,14800.0],["1994-11-02",5.5501,5.5501,5.5303,5.5303,6000.0],["1994-11-03",5.5105,5.5303,5.5105,5.5303,2800.0],["1994-11-04",5.4907,5.4907,5.4312,5.451,14400.0],["1994-11-07",5.4114,5.451,5.3916,5.451,39200.0],["1994-11-08",5.4312,5.451,5.4312,5.4312,7200.0],["1994-11-09",5.3916,5.4114,5.3717,5.3717,32000.0],["1994-11-10",5.4114,5.451,5.4114,5.451,27600.0],["1994-11-11",5.451,5.451,5.4114,5.4114,8400.0],["1994-11-14",5.451,5.4708,5.451,5.4708,21200.0],["1994-11-15",5.4907,5.5105,5.4907,5.4907,9600.0],["1994-11-16",5.4708,5.4708,5.3916,5.3916,59200.0],["1994-11-17",5.3916,5.3916,5.3717,5.3717,12400.0],["1994-11-18",5.4312,5.451,5.4114,5.451,52400.0],["1994-11-21",5.451,5.4907,5.451,5.4708,40800.0],["1994-11-22",5.4907,5.4907,5.3717,5.3717,74000.0],["1994-11-23",5.3519,5.3717,5.3123,5.3123,46000.0],["1994-11-25",5.3123,5.3123,5.2726,5.2726,11200.0],["1994-11-28",5.2528,5.2528,5.2528,5.2528,2800.0],["1994-11-29",5.2726,5.2726,5.233,5.233,16800.0],["1994-11-30",5.2726,5.2924,5.2726,5.2726,14400.0],["1994-12-01",5.3321,5.3321,5.2726,5.2726,43600.0],["1994-12-02",5.2924,5.3123,5.2726,5.3123,30000.0],["1994-12-05",5.3916,5.4708,5.3916,5.451,16400.0],["1994-12-06",5.4708,5.4708,5.4114,5.4708,11600.0],["1994-12-07",5.4312,5.4708,5.4312,5.4708,14000.0],["1994-12-08",5.451,5.4907,5.451,5.451,7600.0],["1994-12-09",5.4114,5.4114,5.3717,5.3717,64800.0],["1994-12-12",5.4114,5.4312,5.3916,5.4312,18800.0],["1994-12-13",5.3916,5.3916,5.3717,5.3717,8400.0],["1994-12-14",5.3916,5.3916,5.3519,5.3717,17200.0],["1994-12-15",5.4114,5.4312,5.3519,5.4312,16000.0],["1994-12-16",5.4114,5.4114,5.3717,5.4114,47200.0],["1994-12-19",5.3717,5.3717,5.3321,5.3519,18000.0],["1994-12-20",5.3717,5.4114,5.3717,5.4114,12000.0],["1994-12-21",5.4114,5.4708,5.4114,5.4312,31200.0],["1994-12-22",5.5105,5.5303,5.5105,5.5303,14000.0],["1994-12-23",5.5105,5.5501,5.5105,5.5501,29600.0],["1994-12-27",5.5303,5.5898,5.5303,5.5501,8800.0],["1994-12-28",5.6294,5.6294,5.57,5.5898,29200.0],["1994-12-29",5.6691,5.6691,5.6492,5.6492,18400.0],["1994-12-30",5.5898,5.6691,5.5898,5.6294,29200.0],["1995-01-03",5.5898,5.6096,5.5699,5.6096,3200.0],["1995-01-04",5.6294,5.6294,5.5898,5.6294,6400.0],["1995-01-05",5.57,5.5898,5.57,5.5898,46000.0],["1995-01-06",5.5699,5.5699,5.4907,5.4907,25600.0],["1995-01-09",5.5501,5.57,5.5105,5.57,18800.0],["1995-01-10",5.6096,5.6492,5.57,5.6294,64000.0],["1995-01-11",5.6294,5.6691,5.6294,5.6691,30000.0],["1995-01-12",5.6492,5.6691,5.6492,5.6492,7600.0],["1995-01-13",5.6889,5.6889,5.6492,5.6889,22000.0],["1995-01-16",5.6889,5.6889,5.6492,5.6889,7600.0],["1995-01-17",5.6096,5.6096,5.5501,5.57,30000.0],["1995-01-18",5.4907,5.4907,5.451,5.4708,37600.0],["1995-01-19",5.233,5.2528,5.2132,5.233,111200.0],["1995-01-20",5.2528,5.2726,5.2528,5.2726,23600.0],["1995-01-23",5.0744,5.0942,5.0546,5.0942,86000.0],["1995-01-24",5.1339,5.1933,5.1339,5.1735,63600.0],["1995-01-25",5.1933,5.1933,5.1537,5.1537,39600.0],["1995-01-26",5.1933,5.1933,5.1537,5.1933,10000.0],["1995-01-27",5.1735,5.1735,5.1537,5.1735,16400.0],["1995-01-30",5.1933,5.1933,5.1735,5.1933,12400.0],["1995-01-31",5.0546,5.0546,5.0348,5.0348,19200.0],["1995-02-01",4.9158,4.9158,4.896,4.9158,35200.0],["1995-02-02",4.896,4.896,4.8365,4.8762,18400.0],["1995-02-03",4.8762,4.9555,4.8762,4.9555,16000.0],["1995-02-06",4.9951,5.0348,4.9951,5.0149,14000.0],["1995-02-07",4.9951,4.9951,4.896,4.9555,23200.0],["1995-02-08",4.9555,4.9753,4.9357,4.9555,16400.0],["1995-02-09",4.8762,4.8762,4.8365,4.8365,14800.0],["1995-02-10",4.8365,4.8762,4.8365,4.8762,7600.0],["1995-02-13",4.896,4.9158,4.896,4.9158,30000.0],["1995-02-14",4.9357,4.9357,4.896,4.9357,23200.0],["1995-02-15",4.9158,4.9753,4.9158,4.9753,28000.0],["1995-02-16",4.8564,4.9357,4.8564,4.9357,50000.0],["1995-02-17",4.9555,5.0546,4.9555,5.0546,16800.0],["1995-02-21",5.0546,5.0942,5.0348,5.0942,33200.0],["1995-02-22",5.0546,5.0744,5.0348,5.0744,10800.0],["1995-02-23",5.0744,5.0744,5.0546,5.0744,18800.0],["1995-02-24",5.0348,5.0348,4.9753,4.9951,14800.0],["1995-02-27",4.9158,4.9158,4.8564,4.8564,9600.0],["1995-02-28",4.8762,4.896,4.8762,4.896,87600.0],["1995-03-01",4.896,4.896,4.8564,4.896,20400.0],["1995-03-02",4.9357,4.9555,4.896,4.896,45600.0],["1995-03-03",4.9158,4.9753,4.9158,4.9555,17200.0],["1995-03-06",5.0348,5.0546,5.0348,5.0546,42400.0],["1995-03-07",5.0744,5.1339,5.0744,5.0744,91200.0],["1995-03-08",5.0942,5.114,5.0348,5.0744,54800.0],["1995-03-09",5.0744,5.0744,4.9753,4.9951,57600.0],["1995-03-10",4.9357,4.9357,4.8564,4.896,78800.0],["1995-03-13",4.9158,4.9158,4.9158,4.9158,5600.0],["1995-03-14",4.7969,4.7969,4.7374,4.7573,81600.0],["1995-03-15",4.9158,4.9753,4.9158,4.9753,34400.0],["1995-03-16",4.9951,4.9951,4.9158,4.9158,8000.0],["1995-03-17",4.8564,4.8762,4.8365,4.8564,27200.0],["1995-03-20",4.8365,4.896,4.8365,4.896,38800.0],["1995-03-21",4.8564,4.896,4.8365,4.8564,17200.0],["1995-03-22",4.8167,4.8365,4.7771,4.7969,60800.0],["1995-03-23",4.7969,4.8167,4.7969,4.8167,14000.0],["1995-03-24",4.8464,4.8862,4.8464,4.8862,36400.0],["1995-03-27",5.0848,5.1046,5.0848,5.0848,52400.0],["1995-03-28",5.2238,5.2238,5.1841,5.1841,52800.0],["1995-03-29",5.1841,5.204,5.1642,5.1642,46400.0],["1995-03-30",5.1444,5.1642,5.1245,5.1642,66800.0],["1995-03-31",5.2437,5.2834,5.204,5.2238,40000.0],["1995-04-03",5.1841,5.204,5.1444,5.1642,15200.0],["1995-04-04",5.1444,5.1642,5.1046,5.1046,21200.0],["1995-04-05",5.0649,5.1642,5.0649,5.1245,32400.0],["1995-04-06",5.0451,5.0451,4.9855,5.0053,36400.0],["1995-04-07",4.9855,5.0053,4.9855,4.9855,40400.0],["1995-04-10",5.0252,5.0451,5.0252,5.0451,12400.0],["1995-04-11",5.1245,5.1245,5.0451,5.0848,32400.0],["1995-04-12",5.1444,5.204,5.1444,5.1841,44000.0],["1995-04-13",5.1841,5.2437,5.1841,5.204,31200.0],["1995-04-17",5.2437,5.2635,5.2238,5.2437,28400.0],["1995-04-18",5.3033,5.3231,5.2834,5.3033,42000.0],["1995-04-19",5.0649,5.2437,5.0649,5.2437,54000.0],["1995-04-20",5.2834,5.3231,5.2437,5.2437,52800.0],["1995-04-21",5.3033,5.343,5.3033,5.3231,38800.0],["1995-04-24",5.3629,5.4026,5.343,5.343,36800.0],["1995-04-25",5.3629,5.4224,5.3629,5.3827,24000.0],["1995-04-26",5.3231,5.3231,5.2834,5.2834,14400.0],["1995-04-27",5.2437,5.2635,5.2238,5.2635,24400.0],["1995-04-28",5.2238,5.2238,5.1841,5.204,21600.0],["1995-05-01",5.2437,5.2437,5.204,5.204,7200.0],["1995-05-02",5.2437,5.2635,5.2437,5.2437,4800.0],["1995-05-03",5.2437,5.343,5.2437,5.343,13600.0],["1995-05-04",5.3231,5.4026,5.3033,5.343,69600.0],["1995-05-05",5.343,5.3629,5.3231,5.343,18400.0],["1995-05-08",5.3033,5.343,5.2635,5.3033,41600.0],["1995-05-09",5.2437,5.2437,5.2238,5.2437,32000.0],["1995-05-10",5.0053,5.0252,4.9855,5.0053,86800.0],["1995-05-11",4.8862,4.8862,4.8663,4.8862,103600.0],["1995-05-12",4.8663,4.8663,4.7868,4.8663,160000.0],["1995-05-15",4.8862,4.8862,4.8266,4.8663,34400.0],["1995-05-16",4.8266,4.8266,4.767,4.8266,100800.0],["1995-05-17",4.8067,4.8266,4.767,4.8067,85600.0],["1995-05-18",4.7868,4.8266,4.7868,4.7868,17600.0],["1995-05-19",4.7868,4.8067,4.767,4.8067,49600.0],["1995-05-22",4.7471,4.7471,4.7273,4.7471,22000.0],["1995-05-23",4.7273,4.7471,4.6875,4.7273,60400.0],["1995-05-24",4.6478,4.6875,4.6478,4.6875,10400.0],["1995-05-25",4.7273,4.8067,4.7273,4.7868,47600.0],["1995-05-26",4.8067,4.8266,4.767,4.8266,30800.0],["1995-05-30",4.8464,4.8663,4.8266,4.8663,61200.0],["1995-05-31",4.8464,4.8464,4.8067,4.8266,36400.0],["1995-06-01",4.7074,4.7273,4.6875,4.7074,36400.0],["1995-06-02",4.7273,4.767,4.7273,4.767,43600.0],["1995-06-05",4.7273,4.7471,4.7074,4.7074,34400.0],["1995-06-06",4.5485,4.5684,4.5485,4.5485,107600.0],["1995-06-07",4.5882,4.6081,4.5286,4.5485,80000.0],["1995-06-08",4.5286,4.5485,4.5286,4.5485,32400.0],["1995-06-09",4.3896,4.4095,4.3896,4.4095,109600.0],["1995-06-12",4.4293,4.4293,4.3697,4.3896,44400.0],["1995-06-13",4.4293,4.469,4.4293,4.469,54800.0],["1995-06-14",4.469,4.4889,4.469,4.4889,78000.0],["1995-06-15",4.469,4.4889,4.4492,4.4889,44400.0],["1995-06-16",4.4889,4.5088,4.469,4.4889,20400.0],["1995-06-19",4.4889,4.5882,4.4889,4.5882,48000.0],["1995-06-20",4.5882,4.6279,4.5485,4.5485,143200.0],["1995-06-21",4.5882,4.6081,4.5684,4.5882,20000.0],["1995-06-22",4.5882,4.6677,4.5882,4.6279,36400.0],["1995-06-23",4.6677,4.7868,4.6677,4.767,140000.0],["1995-06-26",4.8464,4.8464,4.767,4.767,55200.0],["1995-06-27",4.7868,4.7868,4.7273,4.7471,68400.0],["1995-06-28",4.7074,4.9855,4.7074,4.9855,156800.0],["1995-06-29",4.8862,4.8862,4.8067,4.8464,86000.0],["1995-06-30",4.8464,4.8862,4.8464,4.8862,18000.0],["1995-07-03",4.8862,4.8862,4.8266,4.8663,20400.0],["1995-07-05",4.9259,4.9457,4.9259,4.9457,21200.0],["1995-07-06",5.0451,5.0451,5.0252,5.0451,117200.0],["1995-07-07",5.1245,5.1841,5.1046,5.1642,94000.0],["1995-07-10",5.2238,5.2834,5.2238,5.2834,42400.0],["1995-07-11",5.2437,5.2437,5.204,5.204,54800.0],["1995-07-12",5.1245,5.1245,5.1046,5.1245,29600.0],["1995-07-13",5.1245,5.1444,5.0848,5.1046,56800.0],["1995-07-14",5.1245,5.1245,5.1046,5.1245,8400.0],["1995-07-17",5.1642,5.2238,5.1642,5.1642,52800.0],["1995-07-18",5.1642,5.204,5.1444,5.1642,26400.0],["1995-07-19",5.1642,5.1642,4.9457,5.0451,17600.0],["1995-07-20",4.9656,5.0848,4.9656,5.0848,30400.0],["1995-07-21",5.0848,5.1046,5.0451,5.0649,26800.0],["1995-07-24",5.1046,5.1444,5.1046,5.1245,43600.0],["1995-07-25",5.1444,5.1444,5.0848,5.0848,12000.0],["1995-07-26",5.0848,5.1444,5.0848,5.0848,26800.0],["1995-07-27",5.1245,5.2238,5.1245,5.2238,63200.0],["1995-07-28",5.1841,5.1841,5.1245,5.1444,21600.0],["1995-07-31",5.1444,5.1841,5.1444,5.1444,11600.0],["1995-08-01",5.1444,5.1642,5.0649,5.1046,46400.0],["1995-08-02",5.0848,5.1245,5.0848,5.1046,324800.0],["1995-08-03",5.3033,5.343,5.3033,5.3231,99200.0],["1995-08-04",5.3629,5.3629,5.3033,5.3033,17200.0],["1995-08-07",5.3827,5.4026,5.3033,5.3033,25200.0],["1995-08-08",5.3033,5.3827,5.3033,5.3629,28000.0],["1995-08-09",5.3827,5.3827,5.343,5.343,7600.0],["1995-08-10",5.3033,5.3033,5.2437,5.2635,10000.0],["1995-08-11",5.3033,5.3033,5.1444,5.1444,49200.0],["1995-08-14",5.1841,5.2238,5.1841,5.204,7600.0],["1995-08-15",5.204,5.2834,5.204,5.2437,18400.0],["1995-08-16",5.5019,5.5416,5.482,5.5218,108400.0],["1995-08-17",5.5218,5.5615,5.5218,5.5416,30400.0],["1995-08-18",5.5813,5.5813,5.5019,5.5019,26400.0],["1995-08-21",5.5019,5.5615,5.5019,5.5416,16400.0],["1995-08-22",5.5218,5.5416,5.4622,5.4622,30800.0],["1995-08-23",5.4622,5.5019,5.4423,5.4423,30400.0],["1995-08-24",5.5218,5.5615,5.5019,5.5416,140800.0],["1995-08-25",5.5019,5.5019,5.482,5.482,18400.0],["1995-08-28",5.482,5.482,5.4423,5.4423,25200.0],["1995-08-29",5.4423,5.4622,5.4026,5.4423,30000.0],["1995-08-30",5.4026,5.4423,5.4026,5.4026,12800.0],["1995-08-31",5.5615,5.5813,5.5416,5.5416,26400.0],["1995-09-01",5.5813,5.6409,5.5813,5.6211,54000.0],["1995-09-05",5.5218,5.5218,5.5019,5.5019,12800.0],["1995-09-06",5.4622,5.482,5.4224,5.4224,21600.0],["1995-09-07",5.4026,5.4224,5.3827,5.4026,6800.0],["1995-09-08",5.3629,5.4423,5.3629,5.4423,32000.0],["1995-09-11",5.4622,5.5615,5.4423,5.5615,44400.0],["1995-09-12",5.482,5.5218,5.4622,5.5218,230800.0],["1995-09-13",5.3629,5.3629,5.2635,5.2635,87200.0],["1995-09-14",5.2437,5.2437,5.204,5.2437,14800.0],["1995-09-15",5.1642,5.2635,5.1642,5.2635,52000.0],["1995-09-18",5.2238,5.2238,5.1444,5.1642,18000.0],["1995-09-19",5.0252,5.0252,4.9855,5.0252,35600.0],["1995-09-20",5.0848,5.204,5.0848,5.204,38400.0],["1995-09-21",5.2437,5.2834,5.2238,5.2834,34000.0],["1995-09-22",5.2834,5.3231,5.2834,5.3231,18800.0],["1995-09-25",5.2834,5.2834,5.2437,5.2635,12000.0],["1995-09-26",5.1642,5.2437,5.1642,5.2437,18400.0],["1995-09-27",5.1862,5.286,5.1862,5.2461,21600.0],["1995-09-28",5.3458,5.4655,5.3458,5.4655,43600.0],["1995-09-29",5.7049,5.7248,5.665,5.6849,45600.0],["1995-10-02",5.5253,5.5852,5.5253,5.5852,14800.0],["1995-10-03",5.6251,5.645,5.5453,5.5453,15600.0],["1995-10-04",5.5453,5.5453,5.5253,5.5453,6000.0],["1995-10-05",5.6251,5.6251,5.5453,5.5453,65600.0],["1995-10-06",5.5652,5.645,5.5652,5.645,23600.0],["1995-10-09",5.645,5.645,5.6051,5.6251,22400.0],["1995-10-10",5.7049,5.7248,5.665,5.7248,108000.0],["1995-10-11",5.5652,5.5852,5.5453,5.5852,11200.0],["1995-10-12",5.6251,5.6849,5.6251,5.645,21600.0],["1995-10-13",5.645,5.6849,5.645,5.645,15600.0],["1995-10-16",5.6251,5.665,5.6251,5.645,10800.0],["1995-10-17",5.6251,5.665,5.6051,5.665,13200.0],["1995-10-18",5.645,5.6849,5.645,5.665,9200.0],["1995-10-19",5.665,5.6849,5.6251,5.6251,7600.0],["1995-10-20",5.645,5.6849,5.645,5.6849,24400.0],["1995-10-23",5.7049,5.9442,5.7049,5.9442,128400.0],["1995-10-24",5.9043,5.9442,5.8445,5.8644,61200.0],["1995-10-25",5.8445,5.9442,5.7248,5.9442,204000.0],["1995-10-26",5.8046,5.8046,5.7448,5.8046,68400.0],["1995-10-27",5.7049,5.7846,5.645,5.7647,54800.0],["1995-10-30",5.665,5.7448,5.6251,5.7448,49600.0],["1995-10-31",5.7448,5.7448,5.665,5.665,88800.0],["1995-11-01",5.5453,5.5652,5.5054,5.5652,83200.0],["1995-11-02",5.7049,5.7248,5.7049,5.7049,48000.0],["1995-11-03",5.7248,5.7248,5.6251,5.665,14000.0],["1995-11-06",5.6251,5.665,5.5852,5.645,104400.0],["1995-11-07",5.665,5.665,5.665,5.665,20400.0],["1995-11-08",5.6849,5.6849,5.665,5.6849,5600.0],["1995-11-09",5.6849,5.6849,5.6849,5.6849,1600.0],["1995-11-10",5.665,5.7049,5.665,5.6849,17600.0],["1995-11-13",5.665,5.665,5.645,5.665,26800.0],["1995-11-14",5.6849,5.6849,5.665,5.665,28800.0],["1995-11-15",5.6849,5.7846,5.6849,5.7846,18800.0],["1995-11-16",5.7846,5.8046,5.7846,5.7846,130800.0],["1995-11-17",5.8245,5.9442,5.8046,5.9442,120000.0],["1995-11-20",5.8844,5.8844,5.8445,5.8445,68400.0],["1995-11-21",5.8245,5.8644,5.8245,5.8644,58400.0],["1995-11-22",5.8046,5.8245,5.7448,5.7448,59200.0],["1995-11-24",5.7647,5.7647,5.6849,5.7049,42800.0],["1995-11-27",5.7049,5.7248,5.7049,5.7248,56000.0],["1995-11-28",5.7049,5.7846,5.7049,5.7846,30400.0],["1995-11-29",5.7448,5.7448,5.7049,5.7448,11200.0],["1995-11-30",5.7846,5.8046,5.7448,5.7647,10400.0],["1995-12-01",5.8046,5.8644,5.8046,5.8245,10000.0],["1995-12-04",5.8245,5.9043,5.8245,5.8844,6400.0],["1995-12-05",5.8644,5.9442,5.8644,5.9043,80400.0],["1995-12-06",5.9442,5.9642,5.9243,5.9642,4400.0],["1995-12-07",5.9642,6.1038,5.9642,6.0639,59600.0],["1995-12-08",6.2035,6.3033,6.1836,6.2634,107600.0],["1995-12-11",6.2235,6.2833,6.2035,6.2833,39600.0],["1995-12-12",6.3232,6.3232,6.2634,6.3033,12800.0],["1995-12-13",6.2833,6.3033,6.2833,6.2833,34400.0],["1995-12-14",6.2833,6.3232,6.2833,6.3033,93200.0],["1995-12-15",6.3232,6.3232,6.2035,6.2235,26000.0],["1995-12-18",6.1836,6.1836,6.1437,6.1836,15600.0],["1995-12-19",6.1636,6.2035,6.1437,6.2035,96400.0],["1995-12-20",6.2035,6.2634,6.1836,6.2434,58000.0],["1995-12-21",6.2035,6.5227,6.2035,6.5027,109200.0],["1995-12-22",6.5027,6.6623,6.5027,6.5825,49600.0],["1995-12-26",6.5825,6.782,6.5825,6.782,94400.0],["1995-12-27",6.6823,6.7022,6.6025,6.7022,70000.0],["1995-12-28",6.6224,6.7022,6.6224,6.6424,18800.0],["1995-12-29",6.6025,6.7022,6.6025,6.6623,5600.0],["1996-01-02",6.6623,6.7621,6.6623,6.7621,32400.0],["1996-01-03",6.7621,6.8418,6.7621,6.8019,33600.0],["1996-01-04",7.141,7.3804,7.141,7.3804,224400.0],["1996-01-05",7.2208,7.2807,7.2009,7.2408,128000.0],["1996-01-08",7.1012,7.1809,7.1012,7.1809,6000.0],["1996-01-09",7.141,7.141,7.0413,7.141,27200.0],["1996-01-10",7.161,7.161,6.8618,7.0413,68400.0],["1996-01-11",7.0613,7.1211,7.0014,7.1211,78400.0],["1996-01-12",6.7022,6.782,6.6823,6.7421,473600.0],["1996-01-15",6.782,6.8219,6.7421,6.8019,101600.0],["1996-01-16",6.8019,6.8019,6.7022,6.7621,184800.0],["1996-01-17",6.7421,6.9615,6.7421,6.9216,56800.0],["1996-01-18",6.8219,6.8618,6.7621,6.8618,184000.0],["1996-01-19",6.8618,6.9815,6.8618,6.9615,83200.0],["1996-01-22",6.8618,6.8618,6.8219,6.8418,34400.0],["1996-01-23",6.6623,6.7022,6.6424,6.6424,131200.0],["1996-01-24",6.7022,6.7421,6.7022,6.7421,91600.0],["1996-01-25",6.6623,6.6623,6.5426,6.5426,51600.0],["1996-01-26",6.7222,6.782,6.7222,6.7621,25200.0],["1996-01-29",6.7621,6.9017,6.7621,6.8219,34000.0],["1996-01-30",6.8019,6.8618,6.7621,6.8618,54000.0],["1996-01-31",6.8618,7.0812,6.8618,7.0613,46800.0],["1996-02-01",7.1012,7.161,7.0812,7.141,99200.0],["1996-02-02",7.1809,7.1809,7.0613,7.1012,135600.0],["1996-02-05",7.0613,7.2009,7.0613,7.161,19600.0],["1996-02-06",7.1211,7.1809,7.1012,7.141,21200.0],["1996-02-07",7.141,7.2408,7.141,7.2009,60400.0],["1996-02-08",7.1809,7.2607,7.141,7.2009,80800.0],["1996-02-09",7.0613,7.141,7.0613,7.141,72000.0],["1996-02-12",7.1012,7.1211,7.0613,7.1012,78000.0],["1996-02-13",7.0613,7.2607,7.0413,7.161,74800.0],["1996-02-14",7.141,7.1809,7.141,7.161,42800.0],["1996-02-15",7.161,7.3006,7.161,7.2607,94800.0],["1996-02-16",7.2607,7.3405,7.2208,7.2408,90800.0],["1996-02-20",7.1012,7.141,7.0413,7.0613,24400.0],["1996-02-21",6.9815,7.1012,6.9815,7.0812,158800.0],["1996-02-22",7.0413,7.1012,6.9815,7.0613,619200.0],["1996-02-23",6.9815,7.0014,6.9017,6.9216,158800.0],["1996-02-26",6.9216,6.9615,6.9216,6.9416,40000.0],["1996-02-27",6.9017,6.9216,6.8019,6.8219,584000.0],["1996-02-28",6.7421,6.8019,6.7421,6.782,293600.0],["1996-02-29",6.7421,6.8219,6.6823,6.782,25600.0],["1996-03-01",6.6823,6.7621,6.6823,6.7222,86000.0],["1996-03-04",6.7621,6.8418,6.7621,6.8219,156000.0],["1996-03-05",6.6823,6.7421,6.6424,6.7022,146000.0],["1996-03-06",6.5825,6.6025,6.5227,6.6025,118400.0],["1996-03-07",6.5426,6.6224,6.5227,6.6224,79200.0],["1996-03-08",6.6424,6.6823,6.5027,6.5027,50800.0],["1996-03-11",6.4628,6.5626,6.4628,6.5626,41600.0],["1996-03-12",6.5227,6.5426,6.4828,6.5426,20400.0],["1996-03-13",6.5426,6.6025,6.5027,6.5825,9600.0],["1996-03-14",6.5825,6.5825,6.4429,6.4828,13200.0],["1996-03-15",6.4828,6.7421,6.4828,6.6623,33600.0],["1996-03-18",6.5825,6.6823,6.5626,6.6224,75600.0],["1996-03-19",6.6424,6.7421,6.6424,6.7222,94800.0],["1996-03-20",6.6823,6.7222,6.6823,6.7222,107200.0],["1996-03-21",6.7222,6.9017,6.7222,6.8817,148800.0],["1996-03-22",6.8817,6.9815,6.8817,6.9815,50400.0],["1996-03-25",6.9615,7.141,6.9615,7.1012,105200.0],["1996-03-26",7.0408,7.1408,7.0408,7.1208,42800.0],["1996-03-27",7.0808,7.1208,7.0408,7.1008,108800.0],["1996-03-28",7.0608,7.0808,7.0208,7.0808,22800.0],["1996-03-29",7.0208,7.0808,6.8808,6.8808,88000.0],["1996-04-01",6.8208,6.9808,6.8208,6.9808,16400.0],["1996-04-02",6.9408,6.9608,6.8608,6.9008,28800.0],["1996-04-03",7.0008,7.0008,6.8808,6.9808,55200.0],["1996-04-04",6.9408,7.0008,6.9008,6.9808,71600.0],["1996-04-08",6.9808,6.9808,6.8808,6.9008,87200.0],["1996-04-09",6.9408,6.9408,6.8808,6.9008,113200.0],["1996-04-10",6.8808,7.0408,6.8808,6.9408,66400.0],["1996-04-11",6.8808,6.8808,6.7208,6.7208,94800.0],["1996-04-12",6.7408,6.8408,6.7408,6.8408,94800.0],["1996-04-15",6.8808,6.8808,6.8008,6.8608,43200.0],["1996-04-16",6.8208,6.8808,6.7808,6.8808,16400.0],["1996-04-17",6.9408,6.9608,6.8608,6.9208,42400.0],["1996-04-18",6.9408,7.0008,6.9208,6.9608,11200.0],["1996-04-19",7.0008,7.0808,7.0008,7.0408,82000.0],["1996-04-22",7.1208,7.2008,7.1008,7.1008,78400.0],["1996-04-23",7.1008,7.2008,7.1008,7.2008,50800.0],["1996-04-24",7.2408,7.2809,7.2208,7.2208,181200.0],["1996-04-25",7.1808,7.2008,7.1208,7.1608,81600.0],["1996-04-26",7.1608,7.2609,7.1608,7.2609,68000.0],["1996-04-29",7.2408,7.2609,7.2208,7.2609,26000.0],["1996-04-30",7.2208,7.2608,7.2208,7.2408,42800.0],["1996-05-01",7.2008,7.2008,7.1608,7.1608,5600.0],["1996-05-02",7.1408,7.1408,6.9608,7.0408,81200.0],["1996-05-03",7.0808,7.1208,7.0408,7.1008,39600.0],["1996-05-06",7.0808,7.1408,7.0008,7.1208,117600.0],["1996-05-07",7.0608,7.1008,7.0408,7.0608,70800.0],["1996-05-08",7.1208,7.2208,7.1008,7.2008,44800.0],["1996-05-09",7.1608,7.2809,7.1608,7.2208,31600.0],["1996-05-10",7.1808,7.3609,7.1608,7.3009,98800.0],["1996-05-13",7.2608,7.2608,7.1808,7.2408,16800.0],["1996-05-14",7.2008,7.2008,7.1208,7.1208,45200.0],["1996-05-15",7.1208,7.4409,7.1208,7.3409,58000.0],["1996-05-16",7.3009,7.3609,7.2809,7.2809,12800.0],["1996-05-17",7.2809,7.3409,7.2408,7.3209,17200.0],["1996-05-20",7.3009,7.3409,7.3009,7.3409,7600.0],["1996-05-21",7.4209,7.4809,7.4209,7.4609,74800.0],["1996-05-22",7.6809,7.8009,7.6809,7.7809,84000.0],["1996-05-23",7.7009,7.7209,7.7009,7.7209,54400.0],["1996-05-24",7.6809,7.7409,7.6809,7.6809,22400.0],["1996-05-28",7.6009,7.6209,7.5609,7.6009,133600.0],["1996-05-29",7.6009,7.6809,7.6009,7.6609,163600.0],["1996-05-30",7.7209,7.7209,7.6609,7.6809,140400.0],["1996-05-31",7.7009,7.7009,7.6409,7.6409,24400.0],["1996-06-03",7.6209,7.6409,7.6009,7.6409,151200.0],["1996-06-04",7.6809,7.7609,7.6809,7.7409,118000.0],["1996-06-05",7.7809,7.8009,7.7609,7.8009,49200.0],["1996-06-06",7.8209,7.8209,7.7209,7.7209,33600.0],["1996-06-07",7.6809,7.7609,7.6809,7.7009,12800.0],["1996-06-10",7.7209,7.7809,7.7209,7.7809,7600.0],["1996-06-11",7.7609,7.7809,7.7209,7.7809,8800.0],["1996-06-12",7.7609,7.9609,7.7609,7.9609,72000.0],["1996-06-13",7.9209,8.0609,7.8809,8.0609,40800.0],["1996-06-14",8.0009,8.161,7.9409,8.0209,59600.0],["1996-06-17",8.0809,8.181,8.0409,8.0809,40400.0],["1996-06-18",8.161,8.321,8.161,8.321,221600.0],["1996-06-19",8.361,8.401,8.321,8.401,77200.0],["1996-06-20",8.401,8.461,8.361,8.421,48800.0],["1996-06-21",8.381,8.561,8.381,8.501,62000.0],["1996-06-24",8.481,8.801,8.481,8.801,167200.0],["1996-06-25",8.681,8.681,8.601,8.641,249200.0],["1996-06-26",8.641,8.641,8.561,8.561,38800.0],["1996-06-27",8.481,8.481,8.321,8.341,215600.0],["1996-06-28",8.341,8.341,8.141,8.161,460800.0],["1996-07-01",8.221,8.321,8.221,8.321,77600.0],["1996-07-02",8.241,8.261,8.241,8.261,52400.0],["1996-07-03",8.221,8.281,8.221,8.241,8000.0],["1996-07-05",8.161,8.161,8.0809,8.161,151200.0],["1996-07-08",7.9609,8.0409,7.9209,8.0209,208800.0],["1996-07-09",8.0209,8.161,8.0209,8.161,42000.0],["1996-07-10",8.0009,8.0009,7.9409,7.9809,131200.0],["1996-07-11",7.9209,8.0009,7.9209,8.0009,97200.0],["1996-07-12",7.9009,7.9209,7.8809,7.9009,51200.0],["1996-07-15",7.9609,7.9609,7.8809,7.9209,87600.0],["1996-07-16",7.9009,7.9409,7.7809,7.8609,123200.0],["1996-07-17",7.8209,7.8209,7.7409,7.7609,26400.0],["1996-07-18",7.7209,7.7609,7.7009,7.7609,18800.0],["1996-07-19",7.6809,7.6809,7.6609,7.6609,10400.0],["1996-07-22",7.6009,7.6009,7.5009,7.5009,34800.0],["1996-07-23",7.4609,7.5609,7.4609,7.4809,69200.0],["1996-07-24",7.4409,7.4409,7.3809,7.4009,9600.0],["1996-07-25",7.5209,7.5209,7.3609,7.4209,42400.0],["1996-07-26",7.4609,7.5609,7.4609,7.5009,24400.0],["1996-07-29",7.4609,7.6409,7.4609,7.6409,24800.0],["1996-07-30",7.5609,7.7209,7.5609,7.6609,50800.0],["1996-07-31",7.6809,7.7209,7.6809,7.6809,120000.0],["1996-08-01",7.7009,7.7809,7.7009,7.7809,259600.0],["1996-08-02",7.8009,7.8009,7.7609,7.7809,68800.0],["1996-08-05",7.7609,7.8809,7.7609,7.8409,18400.0],["1996-08-06",7.6809,7.6809,7.6009,7.6009,51200.0],["1996-08-07",7.6009,7.6009,7.5409,7.5609,72400.0],["1996-08-08",7.5409,7.5409,7.4809,7.5009,30000.0],["1996-08-09",7.5209,7.5209,7.4409,7.4409,118800.0],["1996-08-12",7.4009,7.4609,7.3809,7.4609,18800.0],["1996-08-13",7.4209,7.5609,7.4209,7.5209,14400.0],["1996-08-14",7.5209,7.6409,7.5009,7.6409,14000.0],["1996-08-15",7.6009,7.6009,7.5609,7.5609,9200.0],["1996-08-16",7.3609,7.4409,7.3609,7.4409,25200.0],["1996-08-19",7.4009,7.5609,7.4009,7.5409,36400.0],["1996-08-20",7.5209,7.5809,7.5209,7.5809,30800.0],["1996-08-21",7.5809,7.6009,7.5209,7.6009,94000.0],["1996-08-22",7.6009,7.6009,7.5409,7.5609,14400.0],["1996-08-23",7.6009,7.7609,7.6009,7.7209,59600.0],["1996-08-26",7.7209,7.7209,7.5809,7.6409,42000.0],["1996-08-27",7.6609,7.6809,7.6009,7.6809,52000.0],["1996-08-28",7.6809,7.6809,7.6409,7.6809,132400.0],["1996-08-29",7.5809,7.6059,7.5209,7.5409,137600.0],["1996-08-30",7.4609,7.4609,7.3809,7.3809,57600.0],["1996-09-03",7.3409,7.3409,7.2809,7.2809,67200.0],["1996-09-04",7.4009,7.4209,7.3609,7.3809,38800.0],["1996-09-05",7.4809,7.5609,7.4809,7.5609,57600.0],["1996-09-06",7.5209,7.5809,7.5209,7.5809,22400.0],["1996-09-09",7.6009,7.6209,7.5209,7.5209,21200.0],["1996-09-10",7.6009,7.7409,7.6009,7.6809,76800.0],["1996-09-11",7.7409,7.8409,7.7409,7.8409,169200.0],["1996-09-12",7.8209,7.8209,7.8009,7.8009,135200.0],["1996-09-13",7.8809,7.9809,7.8609,7.9809,28800.0],["1996-09-16",8.0209,8.0809,8.0009,8.0809,86000.0],["1996-09-17",8.0409,8.161,8.0209,8.161,18400.0],["1996-09-18",8.0209,8.0809,8.0209,8.0809,28800.0],["1996-09-19",8.0809,8.141,8.0809,8.141,40400.0],["1996-09-20",8.141,8.141,8.101,8.141,26000.0],["1996-09-23",8.141,8.181,8.141,8.181,5200.0],["1996-09-24",8.0609,8.1009,8.0409,8.0809,89600.0],["1996-09-25",8.0209,8.0611,8.0209,8.0611,8800.0],["1996-09-26",8.0611,8.1012,7.9608,7.9808,66000.0],["1996-09-27",8.0209,8.0811,8.0209,8.0611,14800.0],["1996-09-30",8.1012,8.1212,8.0611,8.1212,75600.0],["1996-10-01",8.1413,8.1413,8.1012,8.1413,32800.0],["1996-10-02",8.1814,8.3017,8.1613,8.2215,201600.0],["1996-10-03",8.1012,8.1413,8.0009,8.0611,102000.0],["1996-10-04",8.0009,8.0009,7.9207,8.0009,52800.0],["1996-10-07",7.9207,7.9207,7.8405,7.8605,44400.0],["1996-10-08",7.7803,7.7803,7.7402,7.7603,636400.0],["1996-10-09",7.7202,7.7803,7.7001,7.7603,14800.0],["1996-10-10",7.8004,7.8405,7.7603,7.8204,17600.0],["1996-10-11",7.8004,7.8605,7.8004,7.8605,21200.0],["1996-10-14",7.8806,7.9006,7.8605,7.9006,79600.0],["1996-10-15",7.9407,7.9808,7.9207,7.9808,52000.0],["1996-10-16",7.9808,7.9808,7.9407,7.9808,22000.0],["1996-10-17",7.9006,7.9407,7.9006,7.9407,24800.0],["1996-10-18",7.9608,8.0009,7.9608,7.9808,33600.0],["1996-10-21",7.7803,7.8405,7.7202,7.7603,141200.0],["1996-10-22",7.7202,7.7603,7.66,7.7402,98800.0],["1996-10-23",7.6199,7.66,7.5798,7.66,75200.0],["1996-10-24",7.7001,7.7001,7.6801,7.7001,27200.0],["1996-10-25",7.5798,7.7001,7.5798,7.6801,82000.0],["1996-10-28",7.66,7.6801,7.6199,7.66,63200.0],["1996-10-29",7.64,7.6801,7.6199,7.66,30000.0],["1996-10-30",7.6801,7.6801,7.5798,7.66,86400.0],["1996-10-31",7.66,7.66,7.5998,7.64,30400.0],["1996-11-01",7.6199,7.6801,7.6199,7.6801,24400.0],["1996-11-04",7.6801,7.7001,7.6199,7.6801,44800.0],["1996-11-05",7.5798,7.64,7.5798,7.5999,28800.0],["1996-11-06",7.8405,7.8405,7.7803,7.8204,76800.0],["1996-11-07",7.9608,8.021,7.9407,7.9808,91600.0],["1996-11-08",8.041,8.1212,8.021,8.1212,44800.0],["1996-11-11",8.1212,8.1413,8.1012,8.1413,46800.0],["1996-11-12",8.1012,8.1814,8.1012,8.1814,28400.0],["1996-11-13",8.1814,8.1814,8.1212,8.1413,17600.0],["1996-11-14",8.1212,8.1814,8.1212,8.1212,75200.0],["1996-11-15",8.2616,8.3418,8.2616,8.3217,87200.0],["1996-11-18",8.2816,8.3017,8.2215,8.2415,68800.0],["1996-11-19",8.422,8.5022,8.422,8.4421,96000.0],["1996-11-20",8.6025,8.6626,8.6025,8.6025,129600.0],["1996-11-21",8.823,8.8832,8.7829,8.803,170000.0],["1996-11-22",8.823,8.823,8.7027,8.7629,182000.0],["1996-11-25",9.0837,9.1038,9.0637,9.1038,56000.0],["1996-11-26",9.3244,9.3645,9.2241,9.2241,116400.0],["1996-11-27",9.8257,9.8257,9.6251,9.6452,92000.0],["1996-11-29",9.5249,9.5249,9.4046,9.5249,30000.0],["1996-12-02",9.3645,9.4046,9.184,9.2441,179200.0],["1996-12-03",9.0837,9.0837,8.9835,9.0236,101600.0],["1996-12-04",9.1238,9.1238,9.0637,9.1038,35200.0],["1996-12-05",9.4246,9.5048,9.4046,9.4647,103200.0],["1996-12-06",9.3845,9.4246,9.3043,9.3244,31600.0],["1996-12-09",9.2842,9.3244,9.2441,9.2441,64800.0],["1996-12-10",9.2642,9.3444,9.2642,9.2842,26400.0],["1996-12-11",8.9835,8.9835,8.8632,8.8832,70000.0],["1996-12-12",8.9033,8.9033,8.823,8.8431,37200.0],["1996-12-13",8.823,8.8631,8.7629,8.7829,47600.0],["1996-12-16",8.9835,8.9835,8.8631,8.8631,84000.0],["1996-12-17",9.0637,9.0837,9.0035,9.0637,263600.0],["1996-12-18",9.1439,9.184,9.1439,9.184,15600.0],["1996-12-19",9.1439,9.2441,9.1439,9.1639,89200.0],["1996-12-20",9.1439,9.184,9.0837,9.1038,38000.0],["1996-12-23",9.0637,9.1439,9.0637,9.1038,78000.0],["1996-12-24",9.0236,9.0436,9.0035,9.0436,6800.0],["1996-12-26",9.204,9.2642,9.204,9.2241,20800.0],["1996-12-27",9.2642,9.2843,9.184,9.184,14400.0],["1996-12-30",9.204,9.204,9.0637,9.0637,18000.0],["1996-12-31",9.0436,9.0837,9.0236,9.0837,33600.0],["1997-01-02",9.0837,9.1238,9.0637,9.1238,37200.0],["1997-01-03",9.1238,9.1439,9.0837,9.1439,31600.0],["1997-01-06",9.1439,9.184,9.1439,9.1639,198000.0],["1997-01-07",9.1238,9.1238,9.0637,9.0637,69200.0],["1997-01-08",8.9835,8.9835,8.8631,8.8631,51600.0],["1997-01-09",8.7428,8.7428,8.4621,8.6426,502400.0],["1997-01-10",8.5423,8.5423,8.3418,8.3819,159200.0],["1997-01-13",8.4822,8.6225,8.4822,8.6025,398800.0],["1997-01-14",8.7027,8.823,8.7027,8.7829,140400.0],["1997-01-15",8.823,8.8631,8.823,8.8631,37600.0],["1997-01-16",8.9033,9.0837,8.8631,9.0837,84000.0],["1997-01-17",8.803,8.8832,8.7629,8.8631,102800.0],["1997-01-20",8.6626,8.6827,8.6426,8.6626,173200.0],["1997-01-21",8.6426,8.7027,8.6225,8.6827,73600.0],["1997-01-22",8.7228,8.7428,8.6827,8.7228,42400.0],["1997-01-23",8.7428,8.7629,8.7027,8.7027,86400.0],["1997-01-24",8.6225,8.6426,8.5423,8.6426,129600.0],["1997-01-27",8.5223,8.5423,8.5022,8.5022,48400.0],["1997-01-28",8.6025,8.7027,8.6025,8.6225,56800.0],["1997-01-29",8.7027,8.7428,8.6426,8.6626,26000.0],["1997-01-30",8.6827,8.6827,8.6025,8.6426,83600.0],["1997-01-31",8.6025,8.6626,8.5824,8.6626,50400.0],["1997-02-03",8.5824,8.6426,8.4822,8.6225,204000.0],["1997-02-04",8.5223,8.5624,8.5022,8.5423,507200.0],["1997-02-05",8.2816,8.3819,8.2816,8.3618,316400.0],["1997-02-06",8.3618,8.3618,8.2215,8.3418,105200.0],["1997-02-07",8.3819,8.5223,8.3819,8.5022,79600.0],["1997-02-10",8.7829,8.8431,8.7829,8.8431,176000.0],["1997-02-11",8.8832,8.9233,8.8832,8.9033,204800.0],["1997-02-12",9.0436,9.2842,9.0436,9.2642,163200.0],["1997-02-13",9.4246,9.7053,9.4246,9.7053,428400.0],["1997-02-14",9.6251,9.7856,9.565,9.6853,436400.0],["1997-02-18",9.6251,9.7054,9.6251,9.6853,156800.0],["1997-02-19",9.6251,9.6652,9.5449,9.565,302000.0],["1997-02-20",9.7856,9.946,9.7455,9.946,316400.0],["1997-02-21",10.0262,10.0262,9.8257,9.946,295200.0],["1997-02-24",9.6452,9.8257,9.5449,9.8257,1085600.0],["1997-02-25",9.6853,9.8257,9.6853,9.8257,665200.0],["1997-02-26",9.7655,9.8858,9.7254,9.8858,1598400.0],["1997-02-27",9.946,10.327,9.9259,10.327,1438800.0],["1997-02-28",9.946,10.0863,9.946,10.0262,681200.0],["1997-03-03",9.9059,10.0462,9.9059,10.0462,1070800.0],["1997-03-04",10.1465,10.4473,10.1064,10.4072,868000.0],["1997-03-05",10.1064,10.4072,10.1064,10.2668,1853600.0],["1997-03-06",9.8658,10.0061,9.8457,9.946,1500400.0],["1997-03-07",9.7856,9.9259,9.7856,9.8658,592000.0],["1997-03-10",10.0863,10.1465,10.0663,10.0863,112800.0],["1997-03-11",9.966,9.966,9.8858,9.946,65600.0],["1997-03-12",9.7254,9.7655,9.4246,9.4647,2258800.0],["1997-03-13",9.3043,9.3043,9.1038,9.1439,295200.0],["1997-03-14",9.3244,9.585,9.3043,9.5449,150800.0],["1997-03-17",9.5048,9.5249,9.3845,9.4647,106400.0],["1997-03-18",9.5449,9.565,9.4447,9.5249,150000.0],["1997-03-19",9.4447,9.4647,9.4046,9.4246,54800.0],["1997-03-20",9.3845,9.4046,9.2642,9.3645,98800.0],["1997-03-21",9.6251,9.6251,9.5249,9.5249,472400.0],["1997-03-24",9.3444,9.4246,9.3244,9.4246,132400.0],["1997-03-25",9.4457,9.4859,9.3452,9.4859,150000.0],["1997-03-26",9.4859,9.5462,9.4055,9.5462,155600.0],["1997-03-27",9.5261,9.5261,9.4457,9.4658,85600.0],["1997-03-31",9.4859,9.4859,9.3854,9.4055,74400.0],["1997-04-01",9.4859,9.6065,9.4859,9.5864,124000.0],["1997-04-02",9.5864,9.5864,9.4859,9.4859,68000.0],["1997-04-03",9.506,9.5663,9.4658,9.5261,59600.0],["1997-04-04",9.5462,9.5663,9.4457,9.5663,128800.0],["1997-04-07",9.8074,9.9079,9.8074,9.8878,147200.0],["1997-04-08",9.9079,9.9481,9.8677,9.8878,92000.0],["1997-04-09",9.8677,9.928,9.8074,9.8074,39200.0],["1997-04-10",9.7069,9.7069,9.6466,9.6868,160800.0],["1997-04-11",9.6467,9.6868,9.6467,9.6467,87200.0],["1997-04-14",9.5261,9.5261,9.3854,9.4055,46800.0],["1997-04-15",9.4859,9.5663,9.4658,9.5663,60800.0],["1997-04-16",9.6065,9.6065,9.5462,9.5864,62800.0],["1997-04-17",9.4457,9.4859,9.4457,9.4859,43600.0],["1997-04-18",9.4055,9.4256,9.3452,9.4256,57600.0],["1997-04-21",9.4055,9.5261,9.4055,9.4859,197600.0],["1997-04-22",9.727,9.8074,9.727,9.8074,124000.0],["1997-04-23",9.8878,9.9079,9.8476,9.8878,170400.0],["1997-04-24",9.7471,9.928,9.7471,9.8878,159200.0],["1997-04-25",9.8476,9.8677,9.8275,9.8476,53600.0],["1997-04-28",9.9481,9.9481,9.8476,9.928,82400.0],["1997-04-29",9.9481,10.0285,9.9481,10.0285,94400.0],["1997-04-30",10.0285,10.0687,9.9481,10.0486,84400.0],["1997-05-01",9.8878,9.928,9.8476,9.8878,95200.0],["1997-05-02",10.0888,10.2496,10.0888,10.1692,146800.0],["1997-05-05",10.2094,10.4103,10.2094,10.3501,254800.0],["1997-05-06",10.4505,10.5309,10.4103,10.5108,102400.0],["1997-05-07",10.5309,10.6113,10.4706,10.5108,138000.0],["1997-05-08",10.5912,10.752,10.5309,10.7319,164000.0],["1997-05-09",10.6515,10.7118,10.6314,10.6515,172800.0],["1997-05-12",10.5309,10.5711,10.3902,10.4706,439600.0],["1997-05-13",10.3702,10.4103,9.9682,10.2094,565600.0],["1997-05-14",10.2697,10.33,10.2697,10.2898,92800.0],["1997-05-15",10.33,10.33,10.1491,10.1692,583600.0],["1997-05-16",10.2094,10.2094,10.0687,10.0687,95200.0],["1997-05-19",10.2898,10.3501,10.2697,10.3501,801200.0],["1997-05-20",10.35,10.3701,10.2295,10.33,437600.0],["1997-05-21",9.8878,9.8878,9.305,9.3251,1873200.0],["1997-05-22",9.4055,9.6065,9.4055,9.5663,1104000.0],["1997-05-23",9.7471,9.9682,9.7471,9.8275,252400.0],["1997-05-27",9.8677,9.8878,9.8275,9.8476,130400.0],["1997-05-28",9.9682,9.9883,9.9481,9.9481,242400.0],["1997-05-29",9.9079,9.928,9.8677,9.8677,80400.0],["1997-05-30",9.5864,9.727,9.5462,9.727,365600.0],["1997-06-02",9.8677,9.9682,9.8476,9.9481,373200.0],["1997-06-03",9.8878,9.9079,9.8476,9.8677,28800.0],["1997-06-04",9.8878,9.9682,9.8878,9.9481,37600.0],["1997-06-05",9.9079,9.9481,9.8275,9.8878,73600.0],["1997-06-06",9.8275,9.8275,9.7471,9.7873,154800.0],["1997-06-09",9.8074,9.8275,9.7069,9.727,180000.0],["1997-06-10",9.7672,9.7873,9.6467,9.7069,148000.0],["1997-06-11",9.7069,9.7069,9.5864,9.6065,66400.0],["1997-06-12",9.4859,9.5663,9.4859,9.5663,107200.0],["1997-06-13",9.3653,9.6065,9.3653,9.4859,324000.0],["1997-06-16",9.6466,9.8074,9.6466,9.6868,856400.0],["1997-06-17",9.7069,9.7069,9.5864,9.6065,258400.0],["1997-06-18",9.5663,9.6266,9.5462,9.5864,263600.0],["1997-06-19",9.3452,9.4457,9.3452,9.4256,304000.0],["1997-06-20",9.1643,9.2849,9.1643,9.1844,423200.0],["1997-06-23",9.2045,9.2045,9.1844,9.2045,107600.0],["1997-06-24",9.4055,9.4055,9.3854,9.3954,298000.0],["1997-06-25",9.5663,9.6065,9.4859,9.506,346000.0],["1997-06-26",9.506,9.5261,9.4457,9.5261,389600.0],["1997-06-27",9.5261,9.5864,9.516,9.516,115600.0],["1997-06-30",9.6667,9.6868,9.6065,9.6768,713600.0],["1997-07-01",9.4859,9.5864,9.4457,9.5864,239600.0],["1997-07-02",9.5663,9.5864,9.5462,9.5663,132800.0],["1997-07-03",9.5663,9.6667,9.5462,9.6366,43600.0],["1997-07-07",9.3251,9.3854,9.2849,9.3552,264400.0],["1997-07-08",9.4457,9.4658,9.3854,9.4356,89200.0],["1997-07-09",9.6065,9.6466,9.506,9.5261,404000.0],["1997-07-10",9.7069,9.7672,9.6868,9.7471,414400.0],["1997-07-11",9.7672,9.7773,9.6768,9.727,56000.0],["1997-07-14",9.8979,9.8979,9.8376,9.8577,665600.0],["1997-07-15",9.8878,9.928,9.8577,9.8677,128800.0],["1997-07-16",10.129,10.2295,10.129,10.2194,848000.0],["1997-07-17",10.2496,10.2596,10.1692,10.1792,116800.0],["1997-07-18",9.6667,9.6868,9.6467,9.6567,280800.0],["1997-07-21",9.6467,9.6467,9.5462,9.6467,110400.0],["1997-07-22",9.727,9.7873,9.6868,9.6868,69200.0],["1997-07-23",9.727,9.7974,9.727,9.7873,104400.0],["1997-07-24",10.0486,10.0687,9.9783,10.0184,107200.0],["1997-07-25",10.1792,10.2596,10.0486,10.0687,330400.0],["1997-07-28",10.3701,10.5209,10.3601,10.4606,418400.0],["1997-07-29",10.5912,10.6515,10.5812,10.6214,236400.0],["1997-07-30",10.5711,10.6113,10.4807,10.5711,114000.0],["1997-07-31",10.6917,10.7319,10.6214,10.6214,365200.0],["1997-08-01",10.4706,10.5309,10.3099,10.4405,73600.0],["1997-08-04",10.2094,10.2295,10.1692,10.2094,87600.0],["1997-08-05",9.8979,9.9481,9.8677,9.9381,300800.0],["1997-08-06",10.129,10.1692,10.1089,10.1692,224000.0],["1997-08-07",10.0687,10.0988,10.0084,10.0888,69200.0],["1997-08-08",10.2697,10.2697,10.129,10.1792,345600.0],["1997-08-11",10.0285,10.0285,9.9682,10.0184,56000.0],["1997-08-12",9.9883,9.9883,9.928,9.928,39600.0],["1997-08-13",10.0084,10.0486,9.9783,10.0285,97200.0],["1997-08-14",10.3199,10.34,10.2898,10.2998,158800.0],["1997-08-15",10.2898,10.2898,10.1692,10.1692,13600.0],["1997-08-18",10.1792,10.1993,10.0888,10.1993,59200.0],["1997-08-19",9.9783,10.0084,9.928,9.9984,106000.0],["1997-08-20",10.0285,10.1491,10.0285,10.1189,52400.0],["1997-08-21",10.0184,10.0184,9.9682,9.9783,58800.0],["1997-08-22",9.9079,9.9079,9.6868,9.8074,155200.0],["1997-08-25",9.8476,9.8979,9.7471,9.8476,62400.0],["1997-08-26",9.8074,9.8979,9.8074,9.8778,43200.0],["1997-08-27",9.8074,9.8577,9.727,9.7672,50800.0],["1997-08-28",9.8074,9.8275,9.717,9.7773,72400.0],["1997-08-29",9.8677,9.8878,9.727,9.727,79200.0],["1997-09-02",9.727,9.8677,9.727,9.8677,67600.0],["1997-09-03",10.0486,10.1491,10.0486,10.129,220400.0],["1997-09-04",10.1692,10.2496,10.139,10.1792,83600.0],["1997-09-05",10.2898,10.2998,10.1893,10.2094,86800.0],["1997-09-08",10.3501,10.4103,10.33,10.3701,66400.0],["1997-09-09",10.4907,10.4907,10.4003,10.4405,166400.0],["1997-09-10",10.3099,10.33,10.2295,10.2295,50800.0],["1997-09-11",10.1491,10.1491,10.0285,10.0486,72400.0],["1997-09-12",9.9381,9.9984,9.928,9.9984,109600.0],["1997-09-15",10.0285,10.1189,9.9984,10.0285,40800.0],["1997-09-16",10.139,10.1591,10.1189,10.139,57600.0],["1997-09-17",10.139,10.1591,10.1189,10.129,66800.0],["1997-09-18",10.3701,10.4304,10.3099,10.3701,157600.0],["1997-09-19",10.8525,10.8525,10.7419,10.8123,382000.0],["1997-09-22",11.174,11.174,11.0233,11.0936,194400.0],["1997-09-23",11.1137,11.1338,11.0635,11.0736,294800.0],["1997-09-24",11.5961,11.6162,11.5157,11.5157,202000.0],["1997-09-25",11.5296,11.6001,11.3282,11.3282,97600.0],["1997-09-26",11.3182,11.3584,11.1973,11.2376,170000.0],["1997-09-29",11.2275,11.3182,11.1973,11.2074,68000.0],["1997-09-30",11.2175,11.2779,11.1772,11.2376,45200.0],["1997-10-01",11.5095,11.5397,11.4893,11.4994,55200.0],["1997-10-02",11.5397,11.5397,11.3383,11.3584,41600.0],["1997-10-03",11.4793,11.5196,11.4491,11.4793,33200.0],["1997-10-06",11.6001,11.6404,11.6001,11.6203,70800.0],["1997-10-07",11.5598,11.58,11.439,11.58,69600.0],["1997-10-08",11.5598,11.58,11.4591,11.5196,29200.0],["1997-10-09",11.3987,11.4289,11.3685,11.4289,30800.0],["1997-10-10",11.4692,11.5095,11.439,11.4491,26000.0],["1997-10-13",11.298,11.3584,11.298,11.3584,41600.0],["1997-10-14",11.439,11.4793,11.3887,11.3987,30400.0],["1997-10-15",11.7612,11.7612,11.6706,11.6807,138800.0],["1997-10-16",12.1036,12.1036,11.8821,11.8821,198400.0],["1997-10-17",11.8821,11.8821,11.6505,11.6807,74800.0],["1997-10-20",11.8216,11.9223,11.8015,11.9223,57200.0],["1997-10-21",11.9223,11.9525,11.8821,11.9223,56400.0],["1997-10-22",11.8116,11.8116,11.6404,11.6807,62800.0],["1997-10-23",11.3182,11.3182,10.9557,10.9557,258800.0],["1997-10-24",11.0362,11.1571,10.9355,10.9355,128800.0],["1997-10-27",10.855,10.8751,10.2508,10.2709,259200.0],["1997-10-28",9.989,11.1772,9.989,11.1772,355600.0],["1997-10-29",11.1369,11.1772,10.8046,10.8147,137200.0],["1997-10-30",10.7744,10.7744,10.4925,10.6435,133600.0],["1997-10-31",10.6838,10.7744,10.6737,10.7744,54800.0],["1997-11-03",10.8751,11.1873,10.8751,11.1671,113200.0],["1997-11-04",11.1168,11.1168,10.8852,10.8852,135200.0],["1997-11-05",10.8449,10.8449,10.6536,10.714,147200.0],["1997-11-06",10.7543,10.7945,10.714,10.7442,77200.0],["1997-11-07",10.422,10.422,10.3112,10.3313,56000.0],["1997-11-10",10.3716,10.422,10.281,10.281,54800.0],["1997-11-11",10.3918,10.5327,10.3716,10.5126,149600.0],["1997-11-12",10.4119,10.4119,10.2004,10.2004,26000.0],["1997-11-13",10.4925,10.5529,10.4723,10.5126,79200.0],["1997-11-14",10.4925,10.7039,10.4925,10.6536,62400.0],["1997-11-17",11.0362,11.1168,10.9355,10.9557,69200.0],["1997-11-18",11.1671,11.1671,10.8147,10.9154,72000.0],["1997-11-19",10.8952,10.9255,10.8751,10.8952,56000.0],["1997-11-20",10.9557,10.9959,10.8248,10.9557,22800.0],["1997-11-21",11.1168,11.1168,10.8852,10.8852,122400.0],["1997-11-24",10.7241,10.7543,10.5932,10.5932,88800.0],["1997-11-25",10.6334,10.7341,10.5327,10.6435,82400.0],["1997-11-26",10.9758,11.0161,10.8348,10.9154,63200.0],["1997-11-28",11.3584,11.4491,11.3584,11.439,151200.0],["1997-12-01",11.7512,11.7814,11.7008,11.7612,194400.0],["1997-12-02",11.7411,11.7511,11.6102,11.6706,133600.0],["1997-12-03",11.6001,11.6303,11.4994,11.6001,167200.0],["1997-12-04",11.6203,11.6807,11.4994,11.6203,51600.0],["1997-12-05",11.7411,11.7411,11.6202,11.6706,94000.0],["1997-12-08",12.0029,12.0834,12.0029,12.013,103600.0],["1997-12-09",12.3151,12.3352,12.0935,12.1439,140000.0],["1997-12-10",12.0834,12.1439,12.013,12.0432,178000.0],["1997-12-11",12.0834,12.0834,11.6203,11.6203,118000.0],["1997-12-12",11.6605,11.7411,11.6102,11.6605,75200.0],["1997-12-15",11.4994,11.5397,11.3584,11.3584,39200.0],["1997-12-16",11.439,11.59,11.3987,11.5498,52800.0],["1997-12-17",11.8418,11.9022,11.7713,11.8418,71200.0],["1997-12-18",11.8216,11.8216,11.5598,11.5699,72400.0],["1997-12-19",11.5296,11.5296,11.3282,11.3987,50800.0],["1997-12-22",11.2477,11.4289,11.2477,11.3786,59200.0],["1997-12-23",11.4189,11.4189,11.2074,11.2376,36400.0],["1997-12-24",11.3081,11.3383,11.1973,11.3383,45200.0],["1997-12-26",11.6001,11.6001,11.4994,11.5196,24400.0],["1997-12-29",11.7209,11.8015,11.7008,11.8015,58000.0],["1997-12-30",11.8418,11.9022,11.8216,11.8821,35600.0],["1997-12-31",11.8519,11.9022,11.8519,11.9022,17600.0],["1998-01-02",11.7612,11.872,11.7612,11.8317,47200.0],["1998-01-05",11.5598,11.6001,11.4793,11.4893,45200.0],["1998-01-06",11.4591,11.6505,11.4591,11.59,34800.0],["1998-01-07",11.6303,11.6505,11.6102,11.6505,29600.0],["1998-01-08",11.6202,11.6202,11.4491,11.4491,19200.0],["1998-01-09",11.4088,11.439,11.2175,11.2678,99200.0],["1998-01-12",11.1973,11.2376,11.1571,11.1772,69600.0],["1998-01-13",11.1168,11.2577,11.1168,11.2477,44400.0],["1998-01-14",11.4491,11.5397,11.4491,11.4793,101200.0],["1998-01-15",11.4793,11.6203,11.4793,11.6203,41600.0],["1998-01-16",12.305,12.3251,12.2244,12.2848,262400.0],["1998-01-20",12.164,12.2043,12.1137,12.164,54400.0],["1998-01-21",12.1338,12.1741,12.0935,12.1237,74400.0],["1998-01-22",12.1237,12.1237,11.9727,12.013,18000.0],["1998-01-23",12.1036,12.1539,12.0935,12.1439,94400.0],["1998-01-26",11.9727,12.023,11.9223,12.0029,64800.0],["1998-01-27",11.7512,11.9223,11.7512,11.8518,90400.0],["1998-01-28",11.7411,11.8619,11.7411,11.8116,19600.0],["1998-01-29",11.9223,12.0633,11.9223,12.023,38400.0],["1998-01-30",11.8821,11.9525,11.8418,11.9123,44800.0],["1998-02-02",11.9123,11.9626,11.872,11.9324,41200.0],["1998-02-03",12.0029,12.0029,11.8519,11.9022,46000.0],["1998-02-04",11.9223,11.9727,11.7612,11.8015,63200.0],["1998-02-05",11.9223,11.9223,11.7411,11.8216,132800.0],["1998-02-06",11.8317,12.0331,11.8317,12.013,54800.0],["1998-02-09",11.9123,11.9425,11.7612,11.7612,49600.0],["1998-02-10",11.5196,11.7008,11.5196,11.6907,163600.0],["1998-02-11",11.7612,11.7612,11.6706,11.7612,36000.0],["1998-02-12",11.6203,11.7512,11.6102,11.6203,102800.0],["1998-02-13",11.4793,11.5196,11.4692,11.4893,43200.0],["1998-02-17",11.6807,11.7209,11.6505,11.6907,35200.0],["1998-02-18",11.6505,11.6505,11.5598,11.59,8800.0],["1998-02-19",11.3987,11.3987,11.2477,11.2779,97600.0],["1998-02-20",11.2376,11.2376,11.1268,11.1571,74800.0],["1998-02-23",10.9355,11.0564,10.9154,10.9557,160400.0],["1998-02-24",10.9758,11.0866,10.9557,11.0463,78400.0],["1998-02-25",11.006,11.0664,11.006,11.006,150800.0],["1998-02-26",11.1168,11.2678,11.0866,11.2678,303200.0],["1998-02-27",11.2678,11.3484,11.1973,11.3383,58400.0],["1998-03-02",11.2779,11.298,11.2275,11.2275,89600.0],["1998-03-03",11.2376,11.2779,11.157,11.2376,123600.0],["1998-03-04",11.2779,11.298,11.1369,11.2477,76400.0],["1998-03-05",11.1772,11.1772,11.0966,11.1268,96000.0],["1998-03-06",11.1369,11.2577,11.1369,11.2175,23600.0],["1998-03-09",11.2577,11.2678,11.1873,11.2376,43600.0],["1998-03-10",11.2477,11.2477,11.1571,11.1671,24400.0],["1998-03-11",10.9557,10.9557,10.8147,10.8751,112800.0],["1998-03-12",10.8751,10.9053,10.7643,10.8348,41200.0],["1998-03-13",10.9355,11.006,10.9355,10.9758,48400.0],["1998-03-16",10.9657,10.9959,10.9154,10.9557,52000.0],["1998-03-17",11.0765,11.0966,10.9657,11.0463,67200.0],["1998-03-18",11.006,11.006,10.9557,10.9758,47200.0],["1998-03-19",10.8952,10.9053,10.8147,10.8952,126400.0],["1998-03-20",10.8952,10.9959,10.8952,10.9657,66800.0],["1998-03-23",10.9657,10.9657,10.8952,10.9355,84800.0],["1998-03-24",11.0564,11.2678,11.0161,11.2678,84800.0],["1998-03-25",11.2577,11.3383,11.2275,11.3383,115200.0],["1998-03-26",11.6431,11.855,11.6431,11.8247,188800.0],["1998-03-27",11.6229,11.6229,11.522,11.5825,52000.0],["1998-03-30",11.4211,11.4211,11.3,11.3404,34400.0],["1998-03-31",11.6027,11.6027,11.4615,11.4615,26800.0],["1998-04-01",11.4615,11.4615,11.3808,11.4009,76000.0],["1998-04-02",11.3808,11.3908,11.2698,11.3606,39200.0],["1998-04-03",11.1184,11.1386,10.9469,10.9772,135200.0],["1998-04-06",10.9772,11.1184,10.957,11.0579,72000.0],["1998-04-07",11.0276,11.0579,10.9772,11.0175,38000.0],["1998-04-08",11.1588,11.3707,11.1588,11.3202,252000.0],["1998-04-09",11.3606,11.4917,11.3404,11.4615,187600.0],["1998-04-13",11.4615,11.4615,11.4211,11.4312,21600.0],["1998-04-14",11.4312,11.4615,11.3606,11.411,115200.0],["1998-04-15",11.3707,11.4312,11.3404,11.3707,61200.0],["1998-04-16",11.3,11.3,11.1386,11.1689,56400.0],["1998-04-17",11.1285,11.1285,11.0579,11.0983,24400.0],["1998-04-20",11.0175,11.0175,10.9772,10.9974,65600.0],["1998-04-21",11.1588,11.2193,11.1487,11.179,174400.0],["1998-04-22",11.3908,11.5018,11.3908,11.4917,144000.0],["1998-04-23",11.4514,11.522,11.4514,11.4917,45200.0],["1998-04-24",11.7238,11.7843,11.7238,11.7238,112000.0],["1998-04-27",11.4817,11.5018,11.4413,11.4413,193600.0],["1998-04-28",11.5624,11.6532,11.5624,11.6128,42400.0],["1998-04-29",11.6532,11.6834,11.5926,11.6834,15600.0],["1998-04-30",11.8045,11.8247,11.7541,11.7541,44000.0],["1998-05-01",11.7137,11.7843,11.6532,11.6633,18800.0],["1998-05-04",11.6431,11.6633,11.5624,11.6431,82000.0],["1998-05-05",11.6229,11.6935,11.6128,11.6935,113200.0],["1998-05-06",11.5926,11.5926,11.522,11.5321,63200.0],["1998-05-07",11.4211,11.4211,11.3606,11.3606,50000.0],["1998-05-08",11.3404,11.3908,11.3404,11.3606,88800.0],["1998-05-11",11.5321,11.6935,11.522,11.6733,110000.0],["1998-05-12",11.5018,11.5018,11.2395,11.2597,155200.0],["1998-05-13",11.2597,11.3,11.0983,11.1386,72400.0],["1998-05-14",11.1184,11.2092,11.1184,11.179,30400.0],["1998-05-15",11.0983,11.1386,10.9772,11.0377,49200.0],["1998-05-18",11.0175,11.0175,10.9066,10.9671,45600.0],["1998-05-19",10.8965,10.9469,10.8158,10.9066,67200.0],["1998-05-20",10.9066,10.9671,10.9066,10.957,32000.0],["1998-05-21",11.0781,11.179,11.0781,11.179,54400.0],["1998-05-22",11.1386,11.1588,10.9873,11.0377,20800.0],["1998-05-26",10.9974,11.0175,10.8965,10.8965,86000.0],["1998-05-27",10.8965,10.9167,10.8258,10.8561,21200.0],["1998-05-28",10.8864,10.9368,10.8864,10.9267,45600.0],["1998-05-29",10.9974,11.0276,10.6947,10.735,154400.0],["1998-06-01",10.6947,10.735,10.5837,10.6039,48400.0],["1998-06-02",10.6543,10.8662,10.6543,10.8258,97600.0],["1998-06-03",10.8561,10.8965,10.8561,10.8763,46400.0],["1998-06-04",10.8965,10.9772,10.8965,10.957,68000.0],["1998-06-05",10.8965,10.9772,10.8864,10.9772,39200.0],["1998-06-08",10.9772,10.9772,10.8965,10.9267,52000.0],["1998-06-09",11.0175,11.0175,10.957,10.9772,28800.0],["1998-06-10",10.9772,11.0579,10.8763,10.8763,33200.0],["1998-06-11",10.9166,10.9267,10.8258,10.846,21600.0],["1998-06-12",10.8359,10.957,10.8359,10.8561,71200.0],["1998-06-15",10.8763,10.8763,10.735,10.7451,42800.0],["1998-06-16",10.8763,11.0276,10.8763,11.0175,82000.0],["1998-06-17",11.3101,11.5422,11.3101,11.4716,113200.0],["1998-06-18",11.3,11.3101,11.179,11.179,42400.0],["1998-06-19",11.3404,11.4211,11.2597,11.2597,53200.0],["1998-06-22",11.1184,11.1285,10.9873,10.9974,40400.0],["1998-06-23",10.9974,11.0882,10.9772,11.0175,21600.0],["1998-06-24",11.0175,11.1285,11.0175,11.1083,36400.0],["1998-06-25",11.1487,11.2597,11.1487,11.1992,37600.0],["1998-06-26",11.1588,11.2597,11.1487,11.1588,61200.0],["1998-06-29",11.1386,11.2597,11.1386,11.2597,22000.0],["1998-06-30",11.3908,11.5624,11.3908,11.5321,108000.0],["1998-07-01",11.6834,11.9256,11.6633,11.9054,186400.0],["1998-07-02",11.865,11.865,11.5825,11.7238,202000.0],["1998-07-06",11.5825,11.6229,11.5523,11.6128,104800.0],["1998-07-07",11.6128,11.744,11.6128,11.7036,33600.0],["1998-07-08",11.6633,11.6633,11.5725,11.6128,20800.0],["1998-07-09",11.7238,11.7843,11.6633,11.6834,132400.0],["1998-07-10",11.7238,11.7843,11.633,11.6431,67600.0],["1998-07-13",11.6834,11.7843,11.6834,11.7541,34000.0],["1998-07-14",11.9861,12.1677,11.9861,12.1576,165600.0],["1998-07-15",12.1173,12.1475,12.0063,12.0668,62400.0],["1998-07-16",12.5915,12.6318,12.5511,12.5511,125600.0],["1998-07-17",12.5612,12.8235,12.5612,12.8034,120000.0],["1998-07-20",12.8437,12.9143,12.763,12.7832,45600.0],["1998-07-21",12.7428,12.7428,12.1375,12.3392,210400.0],["1998-07-22",12.1879,12.1879,12.0265,12.1072,45600.0],["1998-07-23",11.9659,11.9861,11.9155,11.9155,38400.0],["1998-07-24",12.1072,12.3493,12.1072,12.3493,139600.0],["1998-07-27",12.0467,12.0467,11.8449,11.8852,69600.0],["1998-07-28",11.9458,12.0971,11.9155,11.9458,111200.0],["1998-07-29",11.8247,11.865,11.7642,11.7843,26800.0],["1998-07-30",11.8852,11.9659,11.865,11.8852,139200.0],["1998-07-31",11.9458,12.0467,11.9357,11.9458,62400.0],["1998-08-03",11.7036,11.7036,11.5926,11.5926,19200.0],["1998-08-04",11.7036,11.744,11.6834,11.7036,54000.0],["1998-08-05",11.6834,11.744,11.6431,11.7036,73600.0],["1998-08-06",11.633,11.6532,11.522,11.6532,42800.0],["1998-08-07",11.5018,11.522,11.4413,11.4615,83600.0],["1998-08-10",11.3908,11.3908,11.2698,11.2698,33600.0],["1998-08-11",11.1386,11.1386,10.9267,10.9368,40400.0],["1998-08-12",10.9772,10.9974,10.9167,10.957,27600.0],["1998-08-13",10.9166,10.957,10.8763,10.9267,68800.0],["1998-08-14",10.8158,10.8158,10.6543,10.6745,58000.0],["1998-08-17",10.614,10.6442,10.5534,10.614,39600.0],["1998-08-18",10.6947,10.8359,10.6543,10.8158,196400.0],["1998-08-19",11.1386,11.3,11.1386,11.2193,97600.0],["1998-08-20",11.4009,11.4615,11.3202,11.3202,51600.0],["1998-08-21",11.5624,11.5624,11.1588,11.2597,67200.0],["1998-08-24",11.4615,11.5018,11.4009,11.4211,83200.0],["1998-08-25",11.4615,11.5018,11.4615,11.4817,24400.0],["1998-08-26",11.4211,11.4211,11.2193,11.29,64800.0],["1998-08-27",10.9772,10.9772,10.6947,10.6947,86000.0],["1998-08-28",10.735,10.8158,10.6947,10.7048,193600.0],["1998-08-31",10.8561,10.9166,10.7754,10.8158,79200.0],["1998-09-01",11.068,11.2698,11.0075,11.1184,123200.0],["1998-09-02",11.1184,11.1184,10.957,10.957,22400.0],["1998-09-03",11.2193,11.3404,11.179,11.2496,81200.0],["1998-09-04",11.3303,11.3909,11.29,11.3808,44400.0],["1998-09-08",11.8045,12.0265,11.8045,11.9458,125600.0],["1998-09-09",11.4615,11.5624,11.4615,11.5422,33600.0],["1998-09-10",11.5018,11.6229,11.4514,11.6229,62000.0],["1998-09-11",11.6229,11.6229,11.4615,11.4716,59200.0],["1998-09-14",11.0175,11.0175,10.8258,10.9469,93200.0],["1998-09-15",10.8763,10.8864,10.8158,10.8561,35200.0],["1998-09-16",10.5333,10.6442,10.5333,10.6241,76400.0],["1998-09-17",10.614,10.6241,10.4122,10.5131,92400.0],["1998-09-18",10.5131,10.5131,10.3416,10.3718,32000.0],["1998-09-21",9.7665,9.7665,9.5748,9.5949,106800.0],["1998-09-22",9.7665,9.8472,9.7665,9.7866,42000.0],["1998-09-23",9.8472,10.1095,9.827,10.0893,66800.0],["1998-09-24",10.1297,10.2003,10.1297,10.1398,38400.0],["1998-09-25",9.7139,9.7341,9.6633,9.7139,96000.0],["1998-09-28",10.0984,10.2198,10.0984,10.2198,48800.0],["1998-09-29",10.2198,10.321,10.2198,10.321,96400.0],["1998-09-30",10.0073,10.0579,9.8252,9.8252,34800.0],["1998-10-01",9.7847,9.7847,9.552,9.5722,65200.0],["1998-10-02",9.5925,9.633,9.552,9.633,24400.0],["1998-10-05",9.4913,9.4913,9.1675,9.1978,38800.0],["1998-10-06",9.0056,9.1371,8.9651,9.1371,112000.0],["1998-10-07",9.9365,9.9365,9.7544,9.7948,198800.0],["1998-10-08",9.1068,9.1068,8.6818,8.8235,98400.0],["1998-10-09",8.4187,8.5199,8.3074,8.4592,86000.0],["1998-10-12",9.0663,9.1068,8.9145,9.0865,92800.0],["1998-10-13",8.5806,8.702,8.5806,8.6413,38400.0],["1998-10-14",8.6616,8.9449,8.6413,8.9044,59600.0],["1998-10-15",9.1877,9.3496,9.0663,9.3496,126000.0],["1998-10-16",9.9112,10.0782,9.7948,9.7948,97600.0],["1998-10-19",10.0782,10.0782,10.0377,10.0478,72800.0],["1998-10-20",10.0073,10.1186,10.0073,10.0579,50800.0],["1998-10-21",10.4424,10.6043,10.3615,10.5032,83200.0],["1998-10-22",10.402,10.402,10.1996,10.3615,32800.0],["1998-10-23",10.1288,10.2401,10.1186,10.2401,32800.0],["1998-10-26",10.0377,10.0377,9.9972,10.0276,20000.0],["1998-10-27",10.1389,10.2805,10.1389,10.2299,27600.0],["1998-10-28",10.2704,10.3311,10.2401,10.2401,52000.0],["1998-10-29",10.2401,10.3615,10.2401,10.2805,12800.0],["1998-10-30",9.9567,10.0073,9.9365,9.9365,39200.0],["1998-11-02",10.4627,10.8371,10.3008,10.7865,154000.0],["1998-11-03",10.6853,10.7561,10.5234,10.7156,112400.0],["1998-11-04",10.7561,10.9686,10.7561,10.918,67600.0],["1998-11-05",11.1811,11.3126,11.171,11.1912,106800.0],["1998-11-06",11.0293,11.09,10.9484,10.9484,29600.0],["1998-11-09",10.918,10.918,10.5335,10.5436,33200.0],["1998-11-10",10.7865,10.9281,10.7662,10.7865,48400.0],["1998-11-11",11.3329,11.3329,11.2317,11.2621,75200.0],["1998-11-12",10.9484,10.9484,10.8067,10.8269,23200.0],["1998-11-13",11.0091,11.09,10.8269,10.8674,19200.0],["1998-11-16",11.3936,11.6567,11.3936,11.6364,108400.0],["1998-11-17",11.343,11.4948,11.2216,11.4138,92400.0],["1998-11-18",11.515,11.5757,11.4948,11.5555,32800.0],["1998-11-19",11.8186,12.1019,11.8186,11.9805,76800.0],["1998-11-20",12.2233,12.4864,12.2233,12.4662,75200.0],["1998-11-23",12.4459,12.4662,12.2739,12.4662,70400.0],["1998-11-24",12.9316,12.9316,12.5471,12.5876,101200.0],["1998-11-25",12.4257,12.4257,12.284,12.3852,20400.0],["1998-11-27",12.2233,12.2233,12.1221,12.1424,37200.0],["1998-11-30",11.9501,11.9501,11.6466,11.7275,78000.0],["1998-12-01",11.6668,11.8186,11.6061,11.8186,73600.0],["1998-12-02",11.7983,11.8793,11.7781,11.8793,16000.0],["1998-12-03",11.7579,11.8793,11.7579,11.859,31200.0],["1998-12-04",11.8186,11.8186,11.6567,11.6668,36800.0],["1998-12-07",11.6263,11.6364,11.5353,11.6162,21200.0],["1998-12-08",11.5757,11.6364,11.4948,11.5049,14000.0],["1998-12-09",11.8692,11.9805,11.8388,11.859,48800.0],["1998-12-10",11.8995,11.94,11.7781,11.859,43600.0],["1998-12-11",11.7174,11.7781,11.6466,11.7781,19600.0],["1998-12-14",11.5353,11.5353,11.3531,11.3531,18400.0],["1998-12-15",11.2115,11.2115,11.0192,11.1305,134800.0],["1998-12-16",11.1204,11.1609,11.0091,11.09,44000.0],["1998-12-17",11.0091,11.171,11.0091,11.171,32800.0],["1998-12-18",11.1305,11.1305,11.0091,11.0091,25200.0],["1998-12-21",10.746,10.7561,10.5234,10.7258,164400.0],["1998-12-22",10.2198,10.4424,10.1895,10.4323,126000.0],["1998-12-23",10.4323,10.4424,10.3716,10.4424,82000.0],["1998-12-24",10.4424,10.5032,10.3716,10.493,25600.0],["1998-12-28",10.5436,10.6752,10.5335,10.665,48800.0],["1998-12-29",10.7055,10.746,10.5841,10.6448,45200.0],["1998-12-30",10.5234,10.6853,10.4829,10.665,60800.0],["1998-12-31",10.7258,10.8472,10.7156,10.8067,31200.0],["1999-01-04",10.402,10.4323,10.3716,10.402,119600.0],["1999-01-05",10.746,10.7662,10.6246,10.6448,118800.0],["1999-01-06",10.746,10.999,10.746,10.999,333600.0],["1999-01-07",10.9686,11.2317,10.8674,11.2115,141600.0],["1999-01-08",11.0293,11.0293,10.7662,10.9079,162800.0],["1999-01-11",10.9079,10.9484,10.7764,10.8067,76400.0],["1999-01-12",10.7865,10.8674,10.7764,10.7966,50000.0],["1999-01-13",10.8269,10.8269,10.6043,10.7055,84400.0],["1999-01-14",11.0091,11.0799,10.9888,11.0394,87600.0],["1999-01-15",11.2519,11.3228,11.171,11.3126,123200.0],["1999-01-19",11.09,11.1204,10.9889,11.0192,136400.0],["1999-01-20",11.0091,11.2317,11.0091,11.1507,132000.0],["1999-01-21",11.1305,11.1609,11.0293,11.1507,49200.0],["1999-01-22",11.0698,11.2924,11.0496,11.2216,58000.0],["1999-01-25",11.4341,11.4644,11.3835,11.4341,211600.0],["1999-01-26",11.6567,11.8186,11.6364,11.7553,207200.0],["1999-01-27",11.7983,11.8186,11.7477,11.8186,74800.0],["1999-01-28",11.7781,11.7882,11.7376,11.7477,65600.0],["1999-01-29",11.94,12.0412,11.9096,12.0412,105600.0],["1999-02-01",11.9602,11.9602,11.8591,11.8692,87600.0],["1999-02-02",11.859,11.8995,11.7579,11.7579,54800.0],["1999-02-03",11.7579,11.859,11.7376,11.859,26800.0],["1999-02-04",11.8186,11.8186,11.7477,11.7882,24800.0],["1999-02-05",11.7579,11.8186,11.7174,11.7983,52000.0],["1999-02-08",11.768,11.9602,11.768,11.9198,85200.0],["1999-02-09",11.7579,11.7983,11.6567,11.687,71200.0],["1999-02-10",11.4745,11.596,11.4745,11.5353,68000.0],["1999-02-11",11.5555,11.6567,11.5454,11.6567,34800.0],["1999-02-12",11.6364,11.7376,11.6364,11.6668,22000.0],["1999-02-16",11.6972,11.8085,11.6668,11.7781,83200.0],["1999-02-17",11.7579,11.7983,11.687,11.768,29600.0],["1999-02-18",11.7376,11.7376,11.6769,11.6769,17600.0],["1999-02-19",11.6567,11.6668,11.596,11.596,22400.0],["1999-02-22",11.8186,11.8793,11.7882,11.859,52000.0],["1999-02-23",12.1019,12.1727,12.0817,12.1323,100800.0],["1999-02-24",12.1019,12.365,12.1019,12.3346,44000.0],["1999-02-25",12.3043,12.3245,12.2233,12.3043,72400.0],["1999-02-26",12.1829,12.4055,12.1829,12.284,94000.0],["1999-03-01",12.3245,12.4156,12.3245,12.4055,33200.0],["1999-03-02",12.1424,12.1626,12.0614,12.1221,76000.0],["1999-03-03",11.9805,12.0614,11.9805,12.0412,73200.0],["1999-03-04",11.9805,12.0817,11.9198,11.9704,69200.0],["1999-03-05",12.1829,12.4257,12.1829,12.365,133600.0],["1999-03-08",12.5674,12.618,12.5471,12.5977,51600.0],["1999-03-09",12.6281,12.9417,12.6281,12.9013,289600.0],["1999-03-10",13.2352,13.4983,13.2352,13.478,338400.0],["1999-03-11",13.478,13.6602,13.478,13.6399,150000.0],["1999-03-12",13.559,13.5792,13.4679,13.4882,112000.0],["1999-03-15",13.9233,14.0548,13.8018,14.0244,153600.0],["1999-03-16",14.1256,14.2976,13.9233,13.9334,124400.0],["1999-03-17",14.3685,14.8542,14.328,14.7125,181600.0],["1999-03-18",14.3482,14.6113,14.156,14.581,157600.0],["1999-03-19",14.8137,15.0161,14.7833,14.7833,132000.0],["1999-03-22",14.7935,14.8137,14.6417,14.6923,119200.0],["1999-03-23",14.753,14.753,14.4191,14.4292,68800.0],["1999-03-24",14.4292,14.6923,14.4292,14.6113,111600.0],["1999-03-25",14.6113,14.7226,14.6113,14.6822,26800.0],["1999-03-26",14.354,14.5972,14.2931,14.5972,191600.0],["1999-03-29",14.4959,14.6986,14.4655,14.5567,29200.0],["1999-03-30",14.5364,14.577,14.3945,14.3945,50400.0],["1999-03-31",14.4351,14.5161,14.4351,14.4553,40000.0],["1999-04-01",15.0635,15.0635,14.8912,14.9723,89600.0],["1999-04-05",15.1244,15.246,15.1244,15.1953,70000.0],["1999-04-06",15.1649,15.2257,15.1649,15.2257,182000.0],["1999-04-07",14.6783,14.6783,14.4655,14.577,196000.0],["1999-04-08",14.5364,14.5364,14.354,14.4959,94400.0],["1999-04-09",13.6646,13.7457,13.6241,13.7255,107200.0],["1999-04-12",13.32,13.6951,13.32,13.6849,121600.0],["1999-04-13",14.1715,14.1715,13.989,14.0093,72000.0],["1999-04-14",14.5162,14.5364,14.4756,14.506,367200.0],["1999-04-15",14.0701,14.2323,14.0093,14.0194,105600.0],["1999-04-16",14.4148,14.5567,14.3641,14.4857,59200.0],["1999-04-19",14.6175,14.6783,14.5567,14.5668,86400.0],["1999-04-20",14.6986,14.7189,14.6378,14.6986,104000.0],["1999-04-21",14.2729,14.283,14.1715,14.2323,143600.0],["1999-04-22",14.577,14.577,14.5162,14.5567,85600.0],["1999-04-23",14.5567,14.6378,14.5364,14.6074,42000.0],["1999-04-26",14.9014,15.0635,14.8912,14.9825,49600.0],["1999-04-27",15.0838,15.1446,15.0838,15.1142,41600.0],["1999-04-28",15.0838,15.0838,14.9318,14.9622,40400.0],["1999-04-29",14.9926,15.023,14.8709,14.8709,41200.0],["1999-04-30",14.3337,14.354,14.3134,14.3337,76800.0],["1999-05-03",14.4148,14.4148,14.3134,14.3945,28800.0],["1999-05-04",14.2729,14.2729,14.2323,14.2627,71200.0],["1999-05-05",14.2627,14.2729,14.2019,14.2019,26400.0],["1999-05-06",14.4351,14.577,14.4351,14.5161,141200.0],["1999-05-07",14.212,14.2323,14.1715,14.212,66000.0],["1999-05-10",13.9485,14.0194,13.9485,13.9485,42800.0],["1999-05-11",13.9485,13.9485,13.8877,13.9383,33600.0],["1999-05-12",14.212,14.3134,14.212,14.2627,42400.0],["1999-05-13",14.2526,14.2627,14.2323,14.2627,8000.0],["1999-05-14",13.7863,13.7863,13.6241,13.7153,119200.0],["1999-05-17",13.6748,13.6951,13.5633,13.6951,31600.0],["1999-05-18",13.7255,13.7457,13.7153,13.7457,6000.0],["1999-05-19",13.4416,13.4518,13.3504,13.4315,64400.0],["1999-05-20",13.5025,13.543,13.472,13.5126,21600.0],["1999-05-21",13.1578,13.4011,13.1578,13.3707,124800.0],["1999-05-24",13.4619,13.5126,13.4315,13.4923,16000.0],["1999-05-25",13.2997,13.3808,13.2997,13.3301,44800.0],["1999-05-26",13.3707,13.3707,13.1578,13.3605,132800.0],["1999-05-27",13.32,13.32,13.2186,13.2592,36800.0],["1999-05-28",13.2997,13.3808,13.2997,13.32,23200.0],["1999-06-01",13.8877,13.8877,13.6748,13.7052,49600.0],["1999-06-02",13.9688,13.989,13.9485,13.9688,53200.0],["1999-06-03",13.9688,14.1715,13.9688,13.989,56800.0],["1999-06-04",13.9586,14.1107,13.9586,13.989,40400.0],["1999-06-07",14.2323,14.3134,14.2323,14.3033,331600.0],["1999-06-08",14.3235,14.4756,14.3033,14.4756,35600.0],["1999-06-09",14.4351,14.4351,14.2729,14.2729,119600.0],["1999-06-10",14.4553,14.577,14.4553,14.5161,77200.0],["1999-06-11",14.5973,14.6783,14.5973,14.6378,62000.0],["1999-06-14",14.3742,14.3945,14.3337,14.3945,64000.0],["1999-06-15",14.5567,14.577,14.4959,14.5668,28800.0],["1999-06-16",14.5364,14.7392,14.506,14.6175,42800.0],["1999-06-17",14.4351,14.4959,14.4046,14.4756,62000.0],["1999-06-18",14.3033,14.354,14.2729,14.3033,500000.0],["1999-06-21",14.3337,14.3742,14.2931,14.3337,116800.0],["1999-06-22",14.4148,14.5364,14.3742,14.4959,38800.0],["1999-06-23",14.4351,14.4351,14.3641,14.4046,40000.0],["1999-06-24",13.989,13.989,13.8268,13.8674,81600.0],["1999-06-25",13.6849,13.6951,13.5835,13.6241,105200.0],["1999-06-28",13.8066,13.9688,13.8066,13.8674,59600.0],["1999-06-29",13.989,14.06,13.9688,13.9688,31600.0],["1999-06-30",13.8674,14.1309,13.8268,14.0701,59200.0],["1999-07-01",13.9687,14.0093,13.9282,14.0093,32400.0],["1999-07-02",14.0498,14.1512,14.0498,14.1309,56800.0],["1999-07-06",14.1309,14.2627,14.1107,14.2019,106800.0],["1999-07-07",14.0904,14.0904,14.0296,14.0499,46800.0],["1999-07-08",14.0194,14.0904,13.9485,13.9485,58000.0],["1999-07-09",13.9485,13.9688,13.9079,13.9688,47200.0],["1999-07-12",14.1309,14.1715,14.0296,14.1107,57600.0],["1999-07-13",14.0701,14.1107,14.0296,14.1107,28800.0],["1999-07-14",14.212,14.354,14.2019,14.2931,67200.0],["1999-07-15",14.4351,14.6175,14.4351,14.5871,37200.0],["1999-07-16",14.2526,14.2526,14.1614,14.2222,87600.0],["1999-07-19",14.4351,14.4351,14.3945,14.4148,71200.0],["1999-07-20",14.3945,14.4351,14.2526,14.2931,69600.0],["1999-07-21",14.1918,14.354,14.1918,14.2931,26000.0],["1999-07-22",13.989,14.0194,13.8877,13.8978,51200.0],["1999-07-23",13.8674,13.9079,13.7964,13.8167,36400.0],["1999-07-26",13.8268,13.8268,13.7559,13.7863,66400.0],["1999-07-27",13.9079,14.0701,13.8674,14.0499,197200.0],["1999-07-28",14.1107,14.2526,14.0498,14.2526,36000.0],["1999-07-29",13.9079,13.9383,13.8572,13.9383,55600.0],["1999-07-30",13.9789,14.0498,13.9485,13.9586,48000.0],["1999-08-02",13.9485,13.9992,13.9282,13.9485,24000.0],["1999-08-03",13.8066,13.8066,13.6849,13.7255,42800.0],["1999-08-04",13.8268,13.8268,13.5835,13.5835,61600.0],["1999-08-05",13.5937,13.5937,13.2997,13.3707,131200.0],["1999-08-06",13.4011,13.4619,13.3808,13.3909,54400.0],["1999-08-09",13.6038,13.7356,13.6038,13.7153,46800.0],["1999-08-10",13.6849,13.7052,13.3808,13.4619,124000.0],["1999-08-11",13.7255,13.8877,13.7255,13.7863,173600.0],["1999-08-12",13.9079,14.1107,13.8877,14.0904,72400.0],["1999-08-13",14.212,14.212,14.1512,14.2019,77200.0],["1999-08-16",14.3134,14.4351,14.3134,14.4351,46400.0],["1999-08-17",14.5567,14.5871,14.5162,14.5871,40400.0],["1999-08-18",14.7189,14.7189,14.5973,14.6378,106800.0],["1999-08-19",14.3134,14.3945,14.2323,14.3438,76800.0],["1999-08-20",14.0904,14.1715,14.0499,14.1614,50800.0],["1999-08-23",13.3909,13.7863,13.3909,13.7761,135600.0],["1999-08-24",13.4923,13.5329,13.4011,13.5126,117200.0],["1999-08-25",13.5227,13.5835,13.4619,13.543,122800.0],["1999-08-26",13.2997,13.2997,13.1882,13.2288,98000.0],["1999-08-27",13.1882,13.2085,13.097,13.1172,66400.0],["1999-08-30",13.3403,13.3808,13.2794,13.3098,49200.0],["1999-08-31",13.1172,13.1477,13.0564,13.1477,39200.0],["1999-09-01",13.1983,13.4011,13.1781,13.4011,40800.0],["1999-09-02",13.32,13.32,13.2085,13.249,37600.0],["1999-09-03",13.2997,13.4619,13.2997,13.4416,27200.0],["1999-09-07",13.5835,13.7457,13.5633,13.7255,79600.0],["1999-09-08",13.6849,13.6849,13.472,13.472,68000.0],["1999-09-09",13.9079,14.06,13.9079,14.0093,101600.0],["1999-09-10",14.0296,14.0296,13.9485,13.9688,50400.0],["1999-09-13",14.1107,14.1107,13.9485,13.9992,27200.0],["1999-09-14",13.7863,13.8066,13.6444,13.7761,84000.0],["1999-09-15",13.8268,13.9282,13.8268,13.9079,13200.0],["1999-09-16",13.3808,13.4416,13.3403,13.3909,121600.0],["1999-09-17",13.6038,13.6038,13.4619,13.543,62000.0],["1999-09-20",13.6646,13.6849,13.5937,13.6444,28800.0],["1999-09-21",13.7052,13.7255,13.6646,13.7052,74000.0],["1999-09-22",13.3301,13.4315,13.3098,13.4112,69200.0],["1999-09-23",13.4214,13.4416,13.2288,13.32,40800.0],["1999-09-24",13.2288,13.2794,13.1983,13.2592,72000.0],["1999-09-27",13.3948,13.4761,13.3541,13.4354,21600.0],["1999-09-28",13.6793,13.7403,13.5574,13.5574,60000.0],["1999-09-29",13.2931,13.3236,13.1813,13.2017,40800.0],["1999-09-30",13.4151,13.4151,13.2728,13.3033,74000.0],["1999-10-01",13.4659,13.5371,13.3948,13.3948,81600.0],["1999-10-04",13.3948,13.5371,13.3745,13.4558,28400.0],["1999-10-05",13.4253,13.4253,13.2525,13.3135,61200.0],["1999-10-06",13.3135,13.4761,13.3135,13.4761,39200.0],["1999-10-07",13.2525,13.3338,13.1915,13.2118,103600.0],["1999-10-08",13.2322,13.3135,13.2322,13.2728,15600.0],["1999-10-11",13.2322,13.2322,13.1001,13.1102,37200.0],["1999-10-12",13.0492,13.0492,12.9273,12.9273,103600.0],["1999-10-13",12.8053,12.846,12.5411,12.7342,97200.0],["1999-10-14",12.7342,12.8358,12.7342,12.7443,92800.0],["1999-10-15",12.3582,12.3582,12.2667,12.2972,80800.0],["1999-10-18",12.4801,12.5208,12.3378,12.3378,190800.0],["1999-10-19",12.6427,12.7037,12.6224,12.6732,99200.0],["1999-10-20",12.907,13.0289,12.907,13.0289,56000.0],["1999-10-21",12.9883,13.0086,12.8765,13.0086,54400.0],["1999-10-22",13.0492,13.1509,13.0492,13.1,28000.0],["1999-10-25",13.1102,13.1915,13.1102,13.1915,24800.0],["1999-10-26",13.1915,13.2525,13.1712,13.1814,30000.0],["1999-10-27",13.161,13.1814,13.1305,13.1407,58800.0],["1999-10-28",13.1509,13.2931,13.1407,13.2525,43200.0],["1999-10-29",13.5777,13.7098,13.5167,13.6793,77600.0],["1999-11-01",13.6793,13.6793,13.4151,13.4151,22400.0],["1999-11-02",13.598,13.72,13.598,13.7098,40400.0],["1999-11-03",13.7403,13.781,13.7302,13.781,38000.0],["1999-11-04",14.0046,14.1265,13.9842,14.0859,54000.0],["1999-11-05",13.9842,14.1773,13.9639,14.1468,69200.0],["1999-11-08",13.781,13.8826,13.6793,13.8521,143600.0],["1999-11-09",14.0046,14.0452,13.9639,13.9842,65600.0],["1999-11-10",13.8623,13.8623,13.6895,13.6997,65200.0],["1999-11-11",13.2931,13.3745,13.161,13.222,153200.0],["1999-11-12",12.7647,12.7647,12.6021,12.6834,160000.0],["1999-11-15",12.8257,12.9883,12.724,12.9781,65600.0],["1999-11-16",13.0492,13.1915,13.0492,13.1915,107600.0],["1999-11-17",13.2322,13.2525,13.1001,13.1102,192000.0],["1999-11-18",13.4964,13.5879,13.4964,13.5574,127200.0],["1999-11-19",13.4151,13.4354,13.3338,13.4151,42400.0],["1999-11-22",13.4354,13.4354,13.2423,13.2525,77200.0],["1999-11-23",13.2322,13.3745,13.1915,13.3745,62800.0],["1999-11-24",13.7403,13.8826,13.72,13.8826,288400.0],["1999-11-26",13.842,13.8521,13.8216,13.8318,30800.0],["1999-11-29",13.598,13.6997,13.4558,13.5269,34400.0],["1999-11-30",13.4558,13.4659,13.3338,13.4456,44000.0],["1999-12-01",13.6184,13.72,13.6184,13.6997,58800.0],["1999-12-02",14.0452,14.1672,14.035,14.1062,111200.0],["1999-12-03",14.1468,14.1468,14.0046,14.0452,104400.0],["1999-12-06",13.72,13.7403,13.5167,13.5167,50400.0],["1999-12-07",13.4558,13.4558,13.3338,13.3846,54800.0],["1999-12-08",13.2728,13.3135,13.1915,13.1915,85600.0],["1999-12-09",13.2118,13.283,13.1509,13.222,59600.0],["1999-12-10",13.0289,13.0289,12.846,12.9171,74800.0],["1999-12-13",12.7443,12.7443,12.5208,12.6224,109200.0],["1999-12-14",12.2159,12.2159,12.0838,12.1346,141200.0],["1999-12-15",11.5146,11.6569,11.4232,11.6569,176800.0],["1999-12-16",11.4638,11.6467,11.4638,11.6163,120800.0],["1999-12-17",11.9923,12.2769,11.9618,12.1955,187200.0],["1999-12-20",12.226,12.2362,12.1955,12.226,47600.0],["1999-12-21",12.3785,12.4496,12.2769,12.3886,112400.0],["1999-12-22",12.5614,12.6021,12.4395,12.6021,71600.0],["1999-12-23",12.5817,12.9273,12.5208,12.8866,71600.0],["1999-12-27",12.4395,12.4395,12.2362,12.3582,86800.0],["1999-12-28",12.2769,12.6834,12.2464,12.4801,89600.0],["1999-12-29",12.0329,12.2565,11.9516,12.1955,187200.0],["1999-12-30",12.1549,12.5614,12.1142,12.4191,102400.0],["1999-12-31",12.3886,12.4496,12.348,12.4395,29600.0],["2000-01-03",12.3988,12.3988,12.2667,12.3073,48000.0],["2000-01-04",12.2362,12.2464,12.0533,12.0634,98000.0],["2000-01-05",11.9516,12.0939,11.7382,11.8195,104800.0],["2000-01-06",11.4028,11.4943,11.2097,11.2097,219200.0],["2000-01-07",11.6874,11.7179,11.535,11.6264,181200.0],["2000-01-10",11.8094,11.9516,11.7077,11.9516,70800.0],["2000-01-11",11.8703,11.8805,11.7077,11.7484,112400.0],["2000-01-12",12.1752,12.2159,11.8703,11.9415,118400.0],["2000-01-13",12.2565,12.3988,12.1549,12.3582,147600.0],["2000-01-14",12.1142,12.2362,12.1142,12.226,61200.0],["2000-01-18",12.0126,12.0329,11.7687,11.972,69200.0],["2000-01-19",11.4333,11.5248,11.4028,11.5045,114800.0],["2000-01-20",11.4638,11.5451,11.3724,11.4232,68800.0],["2000-01-21",11.7077,11.7077,11.5451,11.6264,84000.0],["2000-01-24",11.7484,11.7484,11.3825,11.413,86000.0],["2000-01-25",11.3825,11.4028,11.2199,11.2707,109200.0],["2000-01-26",11.3114,11.3114,11.1386,11.2199,80800.0],["2000-01-27",11.2301,11.3825,11.2199,11.2199,43600.0],["2000-01-28",11.3622,11.3622,10.7931,10.8642,178800.0],["2000-01-31",10.6914,10.7118,10.5695,10.6711,244400.0],["2000-02-01",10.915,11.037,10.915,10.9862,89600.0],["2000-02-02",11.2199,11.3419,11.2199,11.3419,81200.0],["2000-02-03",12.1549,12.2057,11.9313,12.1651,304400.0],["2000-02-04",12.1955,12.3582,12.1955,12.2769,78800.0],["2000-02-07",11.9923,11.9923,11.7687,11.7789,32800.0],["2000-02-08",11.9923,12.1142,11.9415,11.9923,72400.0],["2000-02-09",12.0939,12.1955,12.0736,12.0939,70000.0],["2000-02-10",12.0736,12.0736,12.0431,12.0533,41200.0],["2000-02-11",12.0126,12.0736,11.972,11.972,49600.0],["2000-02-14",11.4028,11.4028,11.1996,11.3419,104000.0],["2000-02-15",11.3215,11.3317,11.0675,11.1284,63200.0],["2000-02-16",11.2809,11.3215,11.1589,11.1691,36400.0],["2000-02-17",11.3012,11.352,11.3012,11.3114,32800.0],["2000-02-18",11.6467,11.6467,11.2606,11.3114,112400.0],["2000-02-22",11.4435,11.7255,11.4435,11.6061,94000.0],["2000-02-23",11.6468,11.8195,11.5654,11.7382,118400.0],["2000-02-24",11.3825,11.4232,11.3215,11.3622,36400.0],["2000-02-25",11.2809,11.3622,11.2606,11.3215,41200.0],["2000-02-28",10.976,11.1284,10.976,11.098,40800.0],["2000-02-29",10.8744,10.9862,10.7321,10.976,135200.0],["2000-03-01",10.915,10.9557,10.8134,10.8947,90000.0],["2000-03-02",10.915,11.0166,10.8439,10.8947,63200.0],["2000-03-03",10.9049,11.098,10.9049,11.0166,78000.0],["2000-03-06",11.0166,11.037,10.8642,10.8744,103200.0],["2000-03-07",11.2606,11.2606,11.1793,11.1894,56800.0],["2000-03-08",11.1793,11.1894,11.0776,11.1488,86400.0],["2000-03-09",11.3825,11.4943,11.3012,11.4943,80800.0],["2000-03-10",11.6264,11.7077,11.5045,11.6264,112800.0],["2000-03-13",11.6671,11.7789,11.6061,11.7179,60800.0],["2000-03-14",11.7179,11.7179,11.6468,11.6671,30800.0],["2000-03-15",11.2199,11.3215,11.0979,11.3114,87600.0],["2000-03-16",11.3419,11.4943,11.1589,11.4537,162000.0],["2000-03-17",11.4638,11.4841,11.2606,11.474,52000.0],["2000-03-20",11.2606,11.4333,11.2301,11.3825,90400.0],["2000-03-21",11.3419,11.3825,11.2606,11.3622,96000.0],["2000-03-22",11.6264,11.8297,11.6264,11.789,75600.0],["2000-03-23",11.6264,11.7484,11.6264,11.6264,150400.0],["2000-03-24",11.8703,11.972,11.8602,11.8703,59200.0],["2000-03-27",12.3582,12.4598,12.3175,12.3988,161600.0],["2000-03-28",12.7206,12.8327,12.6492,12.8225,157600.0],["2000-03-29",12.9856,13.1283,12.8837,13.006,233600.0],["2000-03-30",12.639,12.639,12.4556,12.4759,44800.0],["2000-03-31",12.9652,13.2506,12.7817,13.2506,106000.0],["2000-04-03",13.2098,13.2098,12.9244,12.9244,71200.0],["2000-04-04",13.3729,13.3729,12.8837,13.2302,110000.0],["2000-04-05",13.2302,13.4137,13.2098,13.3933,45600.0],["2000-04-06",13.2098,13.2098,13.1283,13.1691,45600.0],["2000-04-07",13.2098,13.271,13.1691,13.2098,25200.0],["2000-04-10",13.1792,13.2914,13.1079,13.1691,35600.0],["2000-04-11",13.0467,13.0977,12.9652,13.0365,29200.0],["2000-04-12",13.6991,13.6991,13.5156,13.5258,74000.0],["2000-04-13",13.5666,13.7806,13.5666,13.7195,82000.0],["2000-04-14",13.7602,13.8622,13.4137,13.4137,98400.0],["2000-04-17",13.4646,13.8622,13.4545,13.7806,107200.0],["2000-04-18",13.7399,13.8826,13.5768,13.8622,62000.0],["2000-04-19",13.7399,13.7399,13.4545,13.4952,58800.0],["2000-04-20",13.536,13.6685,13.536,13.6583,260800.0],["2000-04-24",13.8622,13.8622,13.6583,13.6583,24000.0],["2000-04-25",13.9641,14.2087,13.9641,14.2087,65600.0],["2000-04-26",13.7806,13.8622,13.6583,13.7704,64400.0],["2000-04-27",14.1883,14.433,14.1068,14.3922,262000.0],["2000-04-28",14.3922,14.5145,14.3922,14.433,143200.0],["2000-05-01",14.5757,14.7999,14.5757,14.7387,190800.0],["2000-05-02",14.4737,14.4941,14.4126,14.4228,15200.0],["2000-05-03",14.382,14.382,14.1883,14.1985,35600.0],["2000-05-04",14.2393,14.3106,14.2087,14.3106,14800.0],["2000-05-05",14.2699,14.331,14.0456,14.331,34400.0],["2000-05-08",14.2903,14.2903,13.6175,13.9335,96000.0],["2000-05-09",13.7602,13.8214,13.5564,13.5564,80000.0],["2000-05-10",13.6583,13.7806,13.5564,13.5768,53200.0],["2000-05-11",14.1883,14.2291,13.9845,14.1272,117600.0],["2000-05-12",13.3525,13.3627,12.6594,12.6594,413200.0],["2000-05-15",11.8236,11.8338,11.6809,11.7319,191200.0],["2000-05-16",11.5688,11.6198,11.4567,11.5178,242000.0],["2000-05-17",11.579,11.7217,11.579,11.6096,295200.0],["2000-05-18",11.8236,11.8236,11.6707,11.6911,146800.0],["2000-05-19",11.844,11.844,11.4567,11.4974,51200.0],["2000-05-22",11.4261,11.4771,11.2936,11.314,28800.0],["2000-05-23",11.579,11.6605,11.4363,11.4363,36800.0],["2000-05-24",11.7013,11.7421,11.5178,11.7421,113200.0],["2000-05-25",11.7828,11.8032,11.6809,11.7013,74400.0],["2000-05-26",11.4159,11.4159,11.2528,11.263,89200.0],["2000-05-30",11.2222,11.4872,11.1917,11.4261,85600.0],["2000-05-31",11.049,11.0897,10.9368,11.0592,123200.0],["2000-06-01",11.4974,11.5586,11.3751,11.5382,77200.0],["2000-06-02",11.5586,11.7013,11.5586,11.6401,46000.0],["2000-06-05",11.6809,11.7625,11.6605,11.7421,37200.0],["2000-06-06",11.7523,11.7523,11.5178,11.5382,12400.0],["2000-06-07",11.3344,11.5994,11.2936,11.4974,58000.0],["2000-06-08",11.4974,11.6096,11.4974,11.5586,26000.0],["2000-06-09",11.579,11.7625,11.4974,11.6707,49600.0],["2000-06-12",11.4974,11.5586,11.4567,11.5382,25200.0],["2000-06-13",11.2324,11.263,11.1713,11.2528,34800.0],["2000-06-14",10.8043,10.8349,10.7024,10.8349,256000.0],["2000-06-15",10.6005,10.6616,10.5189,10.5801,190800.0],["2000-06-16",10.8451,10.8451,10.5393,10.6107,83600.0],["2000-06-19",10.8349,10.9266,10.7941,10.9266,56800.0],["2000-06-20",10.8349,10.8451,10.7839,10.7941,58800.0],["2000-06-21",11.1101,11.1101,10.9674,11.0286,91200.0],["2000-06-22",11.1407,11.1917,10.9674,11.1101,90000.0],["2000-06-23",10.8043,10.8961,10.8043,10.8451,63600.0],["2000-06-26",10.8859,10.8859,10.7839,10.8043,15600.0],["2000-06-27",11.0897,11.1917,11.049,11.0592,66000.0],["2000-06-28",11.2528,11.2732,11.1101,11.1713,38800.0],["2000-06-29",11.0897,11.1917,11.0082,11.1713,32000.0],["2000-06-30",11.1611,11.2528,11.1611,11.212,13200.0],["2000-07-03",10.9266,10.9878,10.9063,10.9063,18400.0],["2000-07-05",12.0275,12.0275,11.8644,11.8746,126800.0],["2000-07-06",11.8338,11.8746,11.6911,11.7828,47600.0],["2000-07-07",11.579,11.7013,11.579,11.6503,27200.0],["2000-07-10",11.7726,12.0275,11.7726,11.9357,31200.0],["2000-07-11",11.9765,12.0682,11.9052,11.9765,122800.0],["2000-07-12",11.7828,11.8644,11.7726,11.844,27200.0],["2000-07-13",11.8032,11.9459,11.7828,11.9052,42400.0],["2000-07-14",12.0478,12.0478,11.8644,11.9052,95200.0],["2000-07-17",12.0988,12.1396,12.0682,12.0682,25200.0],["2000-07-18",12.1192,12.1294,11.9867,11.9969,29200.0],["2000-07-19",11.9561,11.9867,11.7421,11.7421,24800.0],["2000-07-20",11.9459,12.0682,11.9357,12.0173,54800.0],["2000-07-21",11.5382,11.5382,11.3955,11.4974,74000.0],["2000-07-24",11.6605,11.7828,11.6401,11.7726,28000.0],["2000-07-25",11.9052,12.0478,11.9052,11.9867,35600.0],["2000-07-26",11.7217,11.7523,11.6809,11.7217,19200.0],["2000-07-27",11.8236,11.8746,11.528,11.6198,64000.0],["2000-07-28",11.7421,11.7421,11.579,11.579,15200.0],["2000-07-31",11.7421,11.9663,11.7421,11.9663,44800.0],["2000-08-01",11.7013,11.7421,11.6401,11.7421,14400.0],["2000-08-02",12.2517,12.4352,12.2109,12.2109,54800.0],["2000-08-03",12.1905,12.3434,12.1905,12.2721,28000.0],["2000-08-04",12.8837,12.8837,12.7715,12.8225,53200.0],["2000-08-07",12.9244,13.0671,12.9244,13.0671,70800.0],["2000-08-08",12.8633,12.9244,12.8429,12.8429,25200.0],["2000-08-09",12.5575,12.5779,12.4454,12.4759,37600.0],["2000-08-10",12.3332,12.3332,12.1905,12.2313,68400.0],["2000-08-11",12.2925,12.4046,12.2925,12.4046,73200.0],["2000-08-14",12.476,12.476,12.2517,12.4556,23600.0],["2000-08-15",11.9459,12.0682,11.9459,12.0682,34400.0],["2000-08-16",11.9052,11.9052,11.793,11.8236,44000.0],["2000-08-17",11.4159,11.4974,11.4159,11.4669,88400.0],["2000-08-18",11.314,11.579,11.314,11.4159,102800.0],["2000-08-21",11.0897,11.0999,10.998,11.0286,193600.0],["2000-08-22",11.212,11.2732,11.1509,11.2426,92400.0],["2000-08-23",11.4567,11.4567,11.2732,11.3242,45200.0],["2000-08-24",11.4159,11.4974,11.314,11.4261,46400.0],["2000-08-25",11.3955,11.4771,11.3547,11.4159,111200.0],["2000-08-28",11.314,11.3547,11.1713,11.2936,60800.0],["2000-08-29",11.4159,11.4771,11.3446,11.4159,35200.0],["2000-08-30",11.5586,11.5586,11.4567,11.4567,30800.0],["2000-08-31",11.7523,11.8644,11.7523,11.8236,97600.0],["2000-09-01",12.1498,12.2109,12.0784,12.1498,88400.0],["2000-09-05",12.3638,12.4963,12.3536,12.3536,102000.0],["2000-09-06",12.374,12.374,12.2007,12.2619,72800.0],["2000-09-07",12.1498,12.1498,12.0478,12.109,88800.0],["2000-09-08",12.3842,12.4759,12.16,12.3536,57600.0],["2000-09-11",12.3333,12.5167,12.3333,12.374,45200.0],["2000-09-12",12.476,12.5575,12.425,12.4556,28000.0],["2000-09-13",12.5983,12.7002,12.5779,12.6085,50400.0],["2000-09-14",12.2313,12.4352,12.2313,12.2619,40000.0],["2000-09-15",12.1294,12.2313,12.1192,12.1905,37200.0],["2000-09-18",12.2313,12.3332,12.2313,12.2721,29600.0],["2000-09-19",12.0071,12.0682,11.9663,12.058,31600.0],["2000-09-20",11.9255,12.0275,11.8338,12.0275,19200.0],["2000-09-21",12.0173,12.0275,11.9459,12.0173,20800.0],["2000-09-22",11.7421,11.9663,11.7217,11.9255,86000.0],["2000-09-25",11.9663,12.0478,11.9153,12.0275,30800.0],["2000-09-26",12.2041,12.2041,11.9997,12.0405,41600.0],["2000-09-27",11.601,11.601,11.2842,11.4682,100800.0],["2000-09-28",11.7748,11.8566,11.7135,11.8259,33600.0],["2000-09-29",11.8259,12.0201,11.7748,11.969,48800.0],["2000-10-02",11.7952,12.0201,11.7544,11.877,47200.0],["2000-10-03",11.7748,11.9383,11.7748,11.7952,19200.0],["2000-10-04",11.8975,11.9997,11.8872,11.9281,18800.0],["2000-10-05",11.9179,11.9997,11.9179,11.9383,14800.0],["2000-10-06",11.9281,11.9383,11.7748,11.7952,14000.0],["2000-10-09",11.8361,11.8361,11.5704,11.6215,13200.0],["2000-10-10",11.6624,11.8975,11.6624,11.7748,58800.0],["2000-10-11",11.5704,11.601,11.509,11.601,36400.0],["2000-10-12",11.7952,11.9383,11.7033,11.7441,59600.0],["2000-10-13",11.6624,11.7135,11.6113,11.6828,31600.0],["2000-10-16",11.7032,11.7032,11.5704,11.601,15200.0],["2000-10-17",11.6419,11.6726,11.5295,11.601,12800.0],["2000-10-18",10.9571,11.1717,10.9571,11.0593,68800.0],["2000-10-19",11.0593,11.3251,10.9162,11.3046,114800.0],["2000-10-20",11.1615,11.182,10.998,11.0184,25200.0],["2000-10-23",10.8038,10.8038,10.7118,10.7425,38000.0],["2000-10-24",10.7527,10.8651,10.63,10.7731,104400.0],["2000-10-25",10.7936,10.814,10.6505,10.6914,27600.0],["2000-10-26",10.9162,10.9162,10.7936,10.8958,30400.0],["2000-10-27",11.0491,11.1206,10.9571,11.0184,38800.0],["2000-10-30",11.0593,11.2024,11.0184,11.1718,57600.0],["2000-10-31",11.2637,11.3148,11.2433,11.3148,96000.0],["2000-11-01",11.5704,11.7339,11.5704,11.601,63600.0],["2000-11-02",11.6726,11.877,11.6726,11.8668,39200.0],["2000-11-03",11.8975,11.9179,11.8157,11.8157,28000.0],["2000-11-06",11.8975,11.9179,11.7748,11.8157,30000.0],["2000-11-07",11.877,11.9383,11.8157,11.8566,32400.0],["2000-11-08",12.1428,12.153,11.9486,12.0201,49200.0],["2000-11-09",11.9179,11.9486,11.8361,11.8566,13600.0],["2000-11-10",11.5499,11.5499,11.3762,11.3762,29600.0],["2000-11-13",11.3455,11.3455,11.2024,11.2229,37200.0],["2000-11-14",11.509,11.7135,11.509,11.6828,60800.0],["2000-11-15",11.5499,11.6521,11.4477,11.5193,20000.0],["2000-11-16",11.4273,11.4477,11.3659,11.3864,19200.0],["2000-11-17",11.4273,11.4886,11.4068,11.4068,14400.0],["2000-11-20",11.3659,11.4886,11.3251,11.4068,22000.0],["2000-11-21",11.4273,11.4375,11.3251,11.3557,9200.0],["2000-11-22",11.2842,11.2842,10.8345,11.0798,67200.0],["2000-11-24",11.2024,11.2842,11.2024,11.2842,17200.0],["2000-11-27",11.7339,11.7441,11.6624,11.693,60800.0],["2000-11-28",11.2433,11.2944,11.1615,11.2331,66800.0],["2000-11-29",11.3455,11.4273,11.3046,11.3046,13600.0],["2000-11-30",11.2842,11.3557,11.1411,11.3046,94000.0],["2000-12-01",11.4886,11.5704,11.4886,11.4988,127200.0],["2000-12-04",11.7646,11.7646,11.6521,11.6828,96400.0],["2000-12-05",11.4886,11.6113,11.4579,11.6113,82800.0],["2000-12-06",11.4068,11.4273,11.3455,11.3966,28800.0],["2000-12-07",11.3557,11.3557,11.2331,11.2944,40800.0],["2000-12-08",11.1411,11.182,11.0593,11.1104,74800.0],["2000-12-11",11.2637,11.2637,11.1206,11.182,214800.0],["2000-12-12",11.1513,11.182,11.1513,11.1513,176000.0],["2000-12-13",11.182,11.2229,11.1718,11.182,52400.0],["2000-12-14",11.366,11.366,11.182,11.182,114800.0],["2000-12-15",11.1411,11.2229,11.1411,11.2229,76800.0],["2000-12-18",11.3251,11.366,11.2842,11.3557,40400.0],["2000-12-19",11.4068,11.4477,11.2229,11.2229,64000.0],["2000-12-20",11.182,11.3455,11.0389,11.0798,50800.0],["2000-12-21",11.4682,12.1019,11.4477,12.1019,310000.0],["2000-12-22",12.061,12.061,11.8566,11.8566,162800.0],["2000-12-26",11.7748,11.7748,11.6726,11.6726,86400.0],["2000-12-27",11.6828,11.693,11.601,11.693,43600.0],["2000-12-28",11.8055,11.8975,11.7544,11.8259,54400.0],["2000-12-29",12.0814,12.1223,12.0405,12.0814,49600.0],["2001-01-02",12.1223,12.1734,12.0099,12.1019,39600.0],["2001-01-03",12.061,12.429,11.9486,12.429,72000.0],["2001-01-04",12.3472,12.3574,12.2245,12.2347,89200.0],["2001-01-05",12.5107,12.6129,12.3676,12.4085,226000.0],["2001-01-08",12.4085,12.4801,12.3881,12.4392,140000.0],["2001-01-09",12.429,12.4903,12.429,12.4494,157600.0],["2001-01-10",12.429,12.5312,12.429,12.4392,102400.0],["2001-01-11",12.0814,12.1223,11.9997,12.1223,125200.0],["2001-01-12",12.1019,12.1019,11.7441,11.7646,73200.0],["2001-01-16",12.3267,12.3778,12.2961,12.3472,53200.0],["2001-01-17",12.3574,12.3983,12.245,12.2552,127600.0],["2001-01-18",12.4494,12.5312,12.429,12.5005,122400.0],["2001-01-19",12.2654,12.4903,12.2654,12.4596,44400.0],["2001-01-22",12.5516,13.1444,12.5516,13.1444,262800.0],["2001-01-23",12.7356,12.7969,12.6743,12.7867,183200.0],["2001-01-24",12.6743,12.6845,12.572,12.6743,98800.0],["2001-01-25",12.4903,12.6334,12.4903,12.6129,33200.0],["2001-01-26",12.4698,12.4698,12.2859,12.3676,94000.0],["2001-01-29",12.4944,12.4944,12.2654,12.2654,54400.0],["2001-01-30",12.3635,12.55,12.3635,12.5189,40000.0],["2001-01-31",12.5205,12.55,12.4617,12.5189,30800.0],["2001-02-01",12.6743,12.7953,12.6743,12.7658,98000.0],["2001-02-02",12.7724,12.8247,12.756,12.756,42400.0],["2001-02-05",12.756,12.985,12.756,12.9212,110400.0],["2001-02-06",13.0013,13.2466,13.0013,13.1649,55600.0],["2001-02-07",13.3284,13.4102,13.3121,13.3121,74800.0],["2001-02-08",13.3121,13.3284,13.2139,13.227,75600.0],["2001-02-09",13.2139,13.245,13.0455,13.0455,57200.0],["2001-02-12",13.0455,13.124,13.034,13.0586,54800.0],["2001-02-13",13.0995,13.1649,13.0668,13.0831,45600.0],["2001-02-14",13.1158,13.2123,13.0995,13.1731,50400.0],["2001-02-15",12.9196,13.0013,12.8378,12.9768,213200.0],["2001-02-16",12.8787,12.8787,12.6824,12.7397,88800.0],["2001-02-20",12.7724,12.8116,12.689,12.7675,66000.0],["2001-02-21",12.846,12.895,12.8378,12.8623,63200.0],["2001-02-22",13.2466,13.3284,13.2466,13.2597,100400.0],["2001-02-23",13.2957,13.3857,13.2794,13.3693,142400.0],["2001-02-26",13.3693,13.3693,13.2303,13.3202,86800.0],["2001-02-27",13.1649,13.1976,13.088,13.124,70800.0],["2001-02-28",13.0831,13.0831,12.9196,12.9196,192000.0],["2001-03-01",12.4371,12.5025,12.3619,12.4862,229600.0],["2001-03-02",12.3472,12.3472,12.1836,12.2294,166400.0],["2001-03-05",12.2278,12.2278,12.1591,12.1591,195200.0],["2001-03-06",12.2245,12.4044,12.2245,12.4044,156800.0],["2001-03-07",12.4044,12.4044,12.285,12.285,43200.0],["2001-03-08",12.9196,13.0177,12.9032,12.9179,175600.0],["2001-03-09",13.0831,13.2287,13.0422,13.0439,113600.0],["2001-03-12",12.8378,12.8378,12.6448,12.6988,99600.0],["2001-03-13",12.3472,12.5107,12.2654,12.3848,250400.0],["2001-03-14",12.3554,12.3554,11.9547,11.9841,123600.0],["2001-03-15",12.7479,12.8378,12.5892,12.6432,358800.0],["2001-03-16",12.9196,12.9196,12.7233,12.7299,149600.0],["2001-03-19",13.3611,13.3758,13.2238,13.2859,136800.0],["2001-03-20",13.2859,13.3153,13.2466,13.2466,104000.0],["2001-03-21",13.9172,13.9466,13.77,13.8452,304800.0],["2001-03-22",13.492,13.492,13.0177,13.0995,216000.0],["2001-03-23",13.3366,13.4102,13.3366,13.3857,71600.0],["2001-03-26",13.9711,13.9989,13.8517,13.9826,210400.0],["2001-03-27",13.687,13.8477,13.6215,13.8477,114800.0],["2001-03-28",13.6051,13.6215,13.3182,13.3346,113200.0],["2001-03-29",13.2936,13.3264,13.1723,13.1723,157200.0],["2001-03-30",13.4985,13.5428,13.4494,13.4576,112000.0],["2001-04-02",13.1133,13.2609,13.1035,13.1182,202000.0],["2001-04-03",13.6051,13.6379,13.3674,13.4576,183600.0],["2001-04-04",13.4575,13.4575,13.2936,13.3067,68000.0],["2001-04-05",13.3248,13.4739,13.3248,13.4576,104400.0],["2001-04-06",13.0478,13.3264,13.0478,13.3264,129600.0],["2001-04-09",12.6052,12.7117,12.5068,12.5724,396800.0],["2001-04-10",12.6134,12.8347,12.6134,12.7855,115200.0],["2001-04-11",12.9576,13.1609,12.8232,13.1461,468800.0],["2001-04-12",12.9822,13.0723,12.974,12.9822,79200.0],["2001-04-16",12.7363,12.7363,12.6298,12.6298,76000.0],["2001-04-17",12.6216,12.6707,12.5642,12.5888,168400.0],["2001-04-18",13.2559,13.5395,13.1953,13.5231,257600.0],["2001-04-19",13.3674,13.5018,13.2986,13.4576,63200.0],["2001-04-20",13.4412,13.4559,13.1953,13.2608,58400.0],["2001-04-23",13.0314,13.0478,12.8461,12.9248,112000.0],["2001-04-24",13.1461,13.3805,13.1199,13.1215,88800.0],["2001-04-25",12.9904,13.0658,12.9658,13.0592,46000.0],["2001-04-26",13.0592,13.1986,13.0592,13.1477,98400.0],["2001-04-27",13.5067,13.5641,13.4838,13.492,125600.0],["2001-04-30",13.492,13.5559,13.4739,13.492,137600.0],["2001-05-01",14.3591,14.4984,14.3263,14.3689,240000.0],["2001-05-02",14.941,14.9738,14.8672,14.9639,252000.0],["2001-05-03",14.8918,14.9541,14.8181,14.841,136800.0],["2001-05-04",14.8017,14.8918,14.7607,14.8721,130800.0],["2001-05-07",14.8263,14.8263,14.6869,14.6869,101600.0],["2001-05-08",14.6869,14.6869,14.5394,14.6214,140800.0],["2001-05-09",14.482,14.4837,14.3919,14.4329,78800.0],["2001-05-10",14.4574,14.4656,14.4165,14.441,26000.0],["2001-05-11",14.441,14.4984,14.4247,14.4574,175200.0],["2001-05-14",14.2607,14.2607,14.0903,14.1001,48000.0],["2001-05-15",14.0558,14.1624,13.9722,14.0886,97200.0],["2001-05-16",14.2607,14.405,14.2443,14.3673,137600.0],["2001-05-17",14.3509,14.423,14.1919,14.3919,151200.0],["2001-05-18",14.1542,14.2525,14.0985,14.1952,102400.0],["2001-05-21",14.1952,14.3427,14.187,14.3017,117200.0],["2001-05-22",13.728,13.8739,13.728,13.8247,174000.0],["2001-05-23",13.9575,14.1312,13.9575,14.1067,97600.0],["2001-05-24",13.851,13.9821,13.8428,13.9509,115600.0],["2001-05-25",14.1214,14.1788,14.1132,14.1296,52400.0],["2001-05-29",13.9739,14.0149,13.728,13.8493,135200.0],["2001-05-30",13.687,13.7362,13.6297,13.6788,134400.0],["2001-05-31",13.7034,13.769,13.7034,13.7116,48400.0],["2001-06-01",13.7116,13.8427,13.392,13.7133,231200.0],["2001-06-04",13.7198,13.8264,13.7067,13.8182,73600.0],["2001-06-05",13.8182,14.0804,13.7198,13.9575,95600.0],["2001-06-06",13.9329,13.9329,13.8493,13.9001,47200.0],["2001-06-07",14.0804,14.1411,14.0149,14.0329,39200.0],["2001-06-08",14.0329,14.1149,13.9329,13.9329,45600.0],["2001-06-11",14.146,14.2443,14.0231,14.1624,45600.0],["2001-06-12",14.1296,14.146,14.0214,14.1296,59600.0],["2001-06-13",14.2624,14.4214,14.2607,14.3345,90800.0],["2001-06-14",14.5771,14.6115,14.4247,14.4279,104000.0],["2001-06-15",14.5066,14.5328,14.2214,14.3706,81600.0],["2001-06-18",14.2607,14.3804,14.2607,14.3099,35200.0],["2001-06-19",14.3263,14.3919,14.2607,14.3591,27600.0],["2001-06-20",14.2935,14.346,14.2525,14.346,33600.0],["2001-06-21",14.5066,14.5394,14.4886,14.4886,64000.0],["2001-06-22",14.5722,14.6869,14.4673,14.6328,22000.0],["2001-06-25",14.4738,14.5623,14.3542,14.5623,18800.0],["2001-06-26",14.4247,14.441,14.2034,14.3263,14400.0],["2001-06-27",14.0837,14.1575,13.964,14.028,86800.0],["2001-06-28",14.0755,14.2853,14.0755,14.2181,62800.0],["2001-06-29",14.387,14.482,14.3427,14.423,391200.0],["2001-07-02",14.7115,14.8689,14.7115,14.7967,126000.0],["2001-07-03",14.9639,14.9639,14.6541,14.7279,462000.0],["2001-07-05",14.9148,14.982,14.8443,14.8836,140400.0],["2001-07-06",14.4656,14.523,14.4427,14.4427,27200.0],["2001-07-09",14.8672,14.8672,14.6394,14.7115,124400.0],["2001-07-10",14.7115,14.7115,14.4247,14.4886,98400.0],["2001-07-11",14.4247,14.4558,14.3591,14.3952,74800.0],["2001-07-12",14.0968,14.1771,14.0509,14.1739,106800.0],["2001-07-13",14.0968,14.0968,13.9345,14.0149,60400.0],["2001-07-16",14.1067,14.1247,14.0722,14.0722,49600.0],["2001-07-17",14.0935,14.1689,14.0558,14.1378,102400.0],["2001-07-18",13.9346,13.9346,13.8395,13.8411,40000.0],["2001-07-19",13.9739,13.9739,13.9264,13.9559,22000.0],["2001-07-20",13.9968,14.1247,13.9493,13.9591,54400.0],["2001-07-23",13.9575,13.9968,13.9296,13.9296,70800.0],["2001-07-24",14.4869,14.4869,14.3017,14.3263,152800.0],["2001-07-25",14.5083,14.5837,14.5083,14.5722,99200.0],["2001-07-26",14.5476,14.5476,14.3427,14.3427,36800.0],["2001-07-27",14.6295,14.7164,14.6263,14.641,53600.0],["2001-07-30",14.5869,14.5886,14.4525,14.5886,22000.0],["2001-07-31",14.982,15.0672,14.941,15.0639,127600.0],["2001-08-01",14.9098,14.9984,14.8181,14.8951,86800.0],["2001-08-02",14.9984,15.1377,14.9164,15.0525,180000.0],["2001-08-03",14.6705,14.6705,14.4247,14.4853,52400.0],["2001-08-06",14.5066,14.7115,14.4247,14.564,117600.0],["2001-08-07",14.523,14.6705,14.523,14.6099,52400.0],["2001-08-08",14.8099,14.8492,14.6935,14.6935,56000.0],["2001-08-09",14.5066,14.523,14.3952,14.4738,28000.0],["2001-08-10",14.4738,14.5312,14.3591,14.5312,41200.0],["2001-08-13",14.3427,14.4083,14.3099,14.3427,26800.0],["2001-08-14",14.0886,14.1788,14.0886,14.1755,96800.0],["2001-08-15",13.9165,13.9657,13.8313,13.846,214400.0],["2001-08-16",13.269,13.4166,13.2543,13.4084,154000.0],["2001-08-17",13.2772,13.3182,13.0756,13.0756,52800.0],["2001-08-20",12.9084,12.9084,12.7609,12.8199,167600.0],["2001-08-21",12.3265,12.4478,12.3069,12.3577,136000.0],["2001-08-22",12.7855,12.8183,12.7347,12.7937,139200.0],["2001-08-23",12.3265,12.5314,12.3265,12.4822,62800.0],["2001-08-24",12.4986,12.6265,12.4986,12.5888,50400.0],["2001-08-27",12.3347,12.5232,12.3019,12.4085,37200.0],["2001-08-28",12.4249,12.5298,12.3429,12.4331,48800.0],["2001-08-29",12.3839,12.4986,12.2954,12.3609,35200.0],["2001-08-30",12.32,12.3511,12.0643,12.1692,114800.0],["2001-08-31",11.8266,11.9659,11.8266,11.9659,107200.0],["2001-09-04",11.6627,11.9331,11.6217,11.7692,118800.0],["2001-09-05",12.0479,12.0954,11.8839,12.0266,110800.0],["2001-09-06",12.5363,12.7363,12.3773,12.6789,461600.0],["2001-09-07",13.1297,13.1297,12.8511,12.8511,240400.0],["2001-09-10",12.8789,13.2281,12.8789,13.133,201600.0],["2001-09-17",10.8595,11.6299,10.8595,11.4332,457600.0],["2001-09-18",10.7365,10.9578,10.6464,10.7365,223600.0],["2001-09-19",10.5234,10.548,10.3267,10.5316,285200.0],["2001-09-20",10.1612,10.1628,9.4268,9.5317,384400.0],["2001-09-21",9.0121,9.0974,8.9482,8.9875,288400.0],["2001-09-24",9.4662,9.9809,9.4662,9.8497,327200.0],["2001-09-25",10.2023,10.2023,9.9193,10.0838,248400.0],["2001-09-26",10.023,10.0674,9.8716,9.9276,189200.0],["2001-09-27",10.6925,10.7731,10.4128,10.5247,252000.0],["2001-09-28",10.5938,10.7566,10.5115,10.5691,223600.0],["2001-10-01",10.9557,10.9952,10.8915,10.9392,106000.0],["2001-10-02",10.9392,11.0955,10.8751,10.9606,101200.0],["2001-10-03",11.2682,11.3669,11.0462,11.2682,390800.0],["2001-10-04",11.515,11.6054,11.4179,11.4245,122800.0],["2001-10-05",11.459,11.6795,11.459,11.6795,171200.0],["2001-10-08",11.6795,11.6795,11.515,11.5972,92400.0],["2001-10-09",10.8734,11.0215,10.8636,10.9475,239200.0],["2001-10-10",10.9475,11.26,10.9475,11.1695,108000.0],["2001-10-11",11.8357,12.0085,11.8111,11.8604,256000.0],["2001-10-12",12.1088,12.1713,11.844,12.0249,187200.0],["2001-10-15",11.7601,11.8193,11.6466,11.7963,103200.0],["2001-10-16",11.6795,11.9048,11.6795,11.9048,165200.0],["2001-10-17",12.0907,12.1993,11.895,11.9427,50800.0],["2001-10-18",11.9443,12.0496,11.7239,11.7782,104000.0],["2001-10-19",11.7798,11.7798,11.515,11.7206,199600.0],["2001-10-22",11.515,11.5808,11.3801,11.5808,182000.0],["2001-10-23",11.9262,12.0085,11.8604,11.8769,78000.0],["2001-10-24",12.1236,12.168,12.0332,12.0924,167600.0],["2001-10-25",12.2125,12.4674,12.0578,12.4674,204800.0],["2001-10-26",12.0743,12.2125,12.0743,12.1565,50000.0],["2001-10-29",12.1335,12.1647,12.0101,12.043,90800.0],["2001-10-30",12.2552,12.2552,12.1236,12.1516,110400.0],["2001-10-31",12.1105,12.1138,11.9427,11.9427,170400.0],["2001-11-01",12.1072,12.2799,11.9953,12.2799,114000.0],["2001-11-02",12.1154,12.1154,11.8473,12.0068,144000.0],["2001-11-05",12.3161,12.4937,12.2964,12.4608,276000.0],["2001-11-06",12.6023,12.6829,12.3375,12.5678,144800.0],["2001-11-07",12.2141,12.3358,12.2141,12.3194,129200.0],["2001-11-08",12.502,12.5842,12.4197,12.4576,38800.0],["2001-11-09",12.2964,12.4197,12.224,12.4197,35200.0],["2001-11-12",11.8357,11.8357,11.7206,11.7535,160800.0],["2001-11-13",11.7617,11.844,11.7617,11.844,317200.0],["2001-11-14",11.9262,11.992,11.8111,11.9015,269600.0],["2001-11-15",12.1401,12.2618,12.1072,12.1812,179600.0],["2001-11-16",12.3375,12.3621,12.1976,12.2289,73200.0],["2001-11-19",12.6681,12.803,12.6681,12.7981,276000.0],["2001-11-20",12.882,12.9774,12.7043,12.7487,163600.0],["2001-11-21",12.7158,12.7158,12.3046,12.4757,139600.0],["2001-11-23",12.65,12.65,12.497,12.5842,87600.0],["2001-11-26",13.0777,13.0925,12.9511,13.03,287200.0],["2001-11-27",12.8622,12.8918,12.6829,12.6846,141600.0],["2001-11-28",12.4362,12.4937,12.3457,12.3457,91600.0],["2001-11-29",12.5842,12.6665,12.4691,12.6665,76400.0],["2001-11-30",12.5859,12.5859,12.4773,12.502,37600.0],["2001-12-03",12.6665,12.6665,12.428,12.5349,120400.0],["2001-12-04",12.5184,12.6402,12.4526,12.6352,89200.0],["2001-12-05",12.8326,13.1666,12.8326,13.1649,162400.0],["2001-12-06",13.16,13.2307,13.1271,13.2291,102800.0],["2001-12-07",12.9626,12.9626,12.831,12.8951,52800.0],["2001-12-10",12.6829,12.6829,12.4608,12.4608,101200.0],["2001-12-11",12.4279,12.5826,12.3704,12.5217,134000.0],["2001-12-12",12.7898,12.7898,12.5283,12.6747,150800.0],["2001-12-13",12.5842,12.5842,12.2141,12.4279,156400.0],["2001-12-14",12.6352,12.6829,12.5184,12.576,158400.0],["2001-12-17",12.502,12.6911,12.502,12.6846,114800.0],["2001-12-18",12.6253,12.7487,12.599,12.6105,146400.0],["2001-12-19",12.7076,12.831,12.6994,12.8063,81600.0],["2001-12-20",12.8047,12.8047,12.5678,12.6665,44800.0],["2001-12-21",12.6829,12.7405,12.6665,12.6731,90400.0],["2001-12-24",12.6994,12.7898,12.6698,12.7898,15600.0],["2001-12-26",12.7635,12.8556,12.724,12.8063,82000.0],["2001-12-27",12.831,12.8853,12.7898,12.8556,122800.0],["2001-12-28",12.9132,13.0991,12.9132,13.0679,93600.0],["2001-12-31",13.1567,13.5301,13.1567,13.4084,180400.0],["2002-01-02",13.4298,13.4725,13.3261,13.4528,140400.0],["2002-01-03",13.4544,13.512,13.3656,13.512,154400.0],["2002-01-04",13.5712,13.6995,13.5548,13.637,168800.0],["2002-01-07",13.3228,13.3228,13.1271,13.2504,324000.0],["2002-01-08",13.1188,13.1205,12.8803,13.0777,310800.0],["2002-01-09",12.8721,12.9626,12.7652,12.7981,285200.0],["2002-01-10",12.752,12.7652,12.6402,12.6796,126100.0],["2002-01-11",12.7125,13.3245,12.6402,12.7257,224800.0],["2002-01-14",12.7323,12.7849,12.3704,12.502,238900.0],["2002-01-15",12.5744,12.6994,12.502,12.6665,176200.0],["2002-01-16",12.831,12.831,12.5349,12.6796,103800.0],["2002-01-17",12.6796,12.7652,12.502,12.7388,188200.0],["2002-01-18",12.7586,12.7849,12.4428,12.6336,155900.0],["2002-01-22",12.8244,12.8573,12.5678,12.6336,345100.0],["2002-01-23",12.7915,13.0942,12.7652,12.9955,128600.0],["2002-01-24",13.0086,13.3179,12.8705,12.9692,173500.0],["2002-01-25",13.1863,13.4363,13.1863,13.3771,180200.0],["2002-01-28",13.7061,13.7851,13.5021,13.5942,212800.0],["2002-01-29",13.16,13.16,12.8376,12.9099,166300.0],["2002-01-30",13.1534,13.2258,12.8441,13.1731,177900.0],["2002-01-31",13.3245,13.3245,13.1797,13.3179,227600.0],["2002-02-01",13.2258,13.2718,13.0613,13.2126,91700.0],["2002-02-04",13.2126,13.3179,12.9889,13.1271,130800.0],["2002-02-05",12.6796,12.6994,12.5415,12.6007,247900.0],["2002-02-06",12.7323,12.752,12.5678,12.5678,123800.0],["2002-02-07",12.6994,12.7586,12.5086,12.5941,132700.0],["2002-02-08",12.7323,12.8836,12.7125,12.7323,65800.0],["2002-02-11",12.8441,13.0284,12.7981,12.9626,73400.0],["2002-02-12",12.7981,13.0613,12.7652,12.9494,41400.0],["2002-02-13",12.9494,13.0876,12.8639,12.9955,156300.0],["2002-02-14",12.5744,12.7586,12.5612,12.6928,103200.0],["2002-02-15",12.831,12.831,12.6994,12.7915,30200.0],["2002-02-19",12.2388,12.2388,11.9229,11.9953,181900.0],["2002-02-20",12.094,12.1664,12.048,12.1598,92800.0],["2002-02-21",12.5612,12.6336,12.3046,12.4362,84600.0],["2002-02-22",12.502,12.6007,12.3638,12.4362,100400.0],["2002-02-25",12.4362,12.4888,12.3046,12.4559,267600.0],["2002-02-26",12.3375,12.4493,12.219,12.4493,146100.0],["2002-02-27",12.8376,12.9626,12.7718,12.9494,107600.0],["2002-02-28",13.1534,13.16,13.0284,13.1008,101000.0],["2002-03-01",13.2587,13.489,13.16,13.3903,245800.0],["2002-03-04",13.9825,14.5878,13.9825,14.4562,404800.0],["2002-03-05",14.2786,14.3575,14.147,14.2457,264400.0],["2002-03-06",14.2457,14.4431,14.147,14.4299,126200.0],["2002-03-07",14.7457,15.0221,14.6734,14.7721,229700.0],["2002-03-08",14.147,14.4431,14.147,14.3115,151400.0],["2002-03-11",14.0022,14.0943,13.9627,14.0878,131900.0],["2002-03-12",14.0812,14.0812,13.9364,14.0154,56500.0],["2002-03-13",14.0154,14.0285,13.7522,13.9035,81900.0],["2002-03-14",14.0154,14.1206,13.9825,13.989,116600.0],["2002-03-15",14.2523,14.3839,14.147,14.3444,217900.0],["2002-03-18",14.1404,14.1404,13.9232,14.0219,101400.0],["2002-03-19",14.1865,14.4102,14.1865,14.2194,104200.0],["2002-03-20",13.9101,13.9561,13.7982,13.7982,129100.0],["2002-03-21",13.9035,13.9101,13.7127,13.7851,52300.0],["2002-03-22",13.6403,13.7193,13.5613,13.6469,130900.0],["2002-03-25",13.614,13.6535,13.4495,13.489,182200.0],["2002-03-26",13.423,13.7528,13.423,13.7,74500.0],["2002-03-27",13.8386,13.9111,13.7,13.8188,169300.0],["2002-03-28",13.9837,14.0167,13.8518,13.9639,80700.0],["2002-04-01",13.6473,13.7858,13.5417,13.6671,75300.0],["2002-04-02",13.522,13.6143,13.4956,13.522,101800.0],["2002-04-03",13.489,13.7462,13.357,13.5879,70800.0],["2002-04-04",13.5879,13.5879,13.3636,13.4692,51000.0],["2002-04-05",13.5615,13.7396,13.5285,13.733,33600.0],["2002-04-08",13.39,13.6341,13.39,13.5945,48800.0],["2002-04-09",13.39,13.423,13.2581,13.4098,177600.0],["2002-04-10",13.5747,13.6473,13.5286,13.6275,111300.0],["2002-04-11",13.423,13.423,13.1921,13.2581,155100.0],["2002-04-12",13.39,13.4494,13.2449,13.3834,39900.0],["2002-04-15",13.5615,13.6539,13.489,13.5549,51000.0],["2002-04-16",13.7198,14.0167,13.7198,13.8847,136300.0],["2002-04-17",14.1156,14.1156,13.9573,14.0167,212700.0],["2002-04-18",14.0496,14.1948,14.0233,14.109,120400.0],["2002-04-19",14.109,14.142,14.0233,14.1156,105700.0],["2002-04-22",14.3662,14.3662,14.1156,14.2145,93700.0],["2002-04-23",14.2013,14.419,14.2013,14.3135,127500.0],["2002-04-24",14.3135,14.5443,14.3135,14.5048,332400.0],["2002-04-25",14.6103,14.6829,14.452,14.5509,141200.0],["2002-04-26",14.729,14.8741,14.5509,14.8148,392700.0],["2002-04-29",14.8148,14.8873,14.7092,14.7752,250200.0],["2002-04-30",14.8412,15.1116,14.8412,14.9665,292300.0],["2002-05-01",15.3029,15.6063,15.3029,15.5997,412200.0],["2002-05-02",15.171,15.2699,15.1182,15.2633,316600.0],["2002-05-03",15.3623,15.3688,15.2435,15.3688,141800.0],["2002-05-06",15.3359,15.4282,15.105,15.138,194400.0],["2002-05-07",15.138,15.2303,15.105,15.2237,117400.0],["2002-05-08",15.3095,15.7316,15.3095,15.5074,217500.0],["2002-05-09",15.105,15.1116,14.9929,15.0259,197700.0],["2002-05-10",15.039,15.105,14.9335,14.9731,121500.0],["2002-05-13",14.9533,15.1314,14.8478,15.105,204600.0],["2002-05-14",14.9599,15.072,14.9401,15.0588,186600.0],["2002-05-15",14.9071,15.2039,14.9071,15.1842,251800.0],["2002-05-16",15.2633,15.3491,15.1842,15.1974,124500.0],["2002-05-17",15.3359,15.5535,15.3029,15.5008,368000.0],["2002-05-20",15.1644,15.3029,15.072,15.2699,318700.0],["2002-05-21",15.1116,15.1512,15.039,15.039,286900.0],["2002-05-22",14.9005,14.9731,14.6763,14.9203,199800.0],["2002-05-23",14.4454,14.5707,14.386,14.5311,346900.0],["2002-05-24",14.8412,15.0127,14.8412,15.0127,393500.0],["2002-05-28",14.8016,14.8016,14.5905,14.6763,142000.0],["2002-05-29",14.7488,14.7752,14.6499,14.7026,118300.0],["2002-05-30",14.6829,14.6829,14.3135,14.4454,300200.0],["2002-05-31",14.3135,14.4454,14.2145,14.3267,170000.0],["2002-06-03",14.4916,14.5048,14.3333,14.3794,260500.0],["2002-06-04",14.3465,14.3465,13.8518,14.1222,388900.0],["2002-06-05",14.1222,14.2673,14.076,14.1816,90100.0],["2002-06-06",14.0496,14.1024,13.7858,13.7858,164000.0],["2002-06-07",14.1354,14.3662,14.1156,14.2673,261000.0],["2002-06-10",13.9903,14.2607,13.9903,13.9969,94200.0],["2002-06-11",14.0628,14.3399,13.8913,13.9177,170300.0],["2002-06-12",14.2475,14.2475,13.9837,14.2145,272000.0],["2002-06-13",14.2937,14.2937,14.0628,14.1222,242500.0],["2002-06-14",14.1156,14.1156,13.7924,13.9837,323100.0],["2002-06-17",13.6869,13.9507,13.6341,13.8979,168100.0],["2002-06-18",13.8649,13.8649,13.522,13.7198,231200.0],["2002-06-19",13.5219,13.6473,13.2053,13.456,178700.0],["2002-06-20",13.4626,13.4626,13.1262,13.1921,225500.0],["2002-06-21",13.2185,13.2317,13.0141,13.0141,132900.0],["2002-06-24",12.6974,13.1855,12.6645,13.1855,237300.0],["2002-06-25",13.357,13.5945,13.0932,13.1921,242200.0],["2002-06-26",13.1394,13.2383,12.9943,13.1262,160600.0],["2002-06-27",13.2185,13.2515,12.9151,13.2383,104000.0],["2002-06-28",13.3636,13.6803,13.3636,13.6605,160600.0],["2002-07-01",13.7066,13.7462,13.4428,13.4428,71200.0],["2002-07-02",13.6209,13.766,13.4296,13.522,161300.0],["2002-07-03",13.6539,13.8518,13.6407,13.799,218500.0],["2002-07-05",13.6605,14.142,13.6605,14.142,48600.0],["2002-07-08",13.9177,14.0364,13.9111,13.9969,239900.0],["2002-07-09",14.076,14.076,13.7858,13.7858,183700.0],["2002-07-10",13.8518,14.3135,13.5154,13.5286,104100.0],["2002-07-11",13.522,13.6473,13.3241,13.6275,199000.0],["2002-07-12",13.9177,13.9177,13.5813,13.6407,127700.0],["2002-07-15",13.8254,13.8518,13.522,13.8452,369900.0],["2002-07-16",13.8518,13.8518,13.6077,13.7,127400.0],["2002-07-17",13.7858,13.9111,13.6341,13.7792,130000.0],["2002-07-18",13.8979,14.0826,13.8583,13.9441,88100.0],["2002-07-19",14.0035,14.0035,13.7528,13.7528,246100.0],["2002-07-22",14.0826,14.3465,14.0826,14.3465,355500.0],["2002-07-23",14.6631,14.9071,14.5443,14.5971,305400.0],["2002-07-24",14.9599,15.2369,14.8544,15.1512,289400.0],["2002-07-25",14.6235,14.6301,14.0035,14.2541,294100.0],["2002-07-26",13.6671,14.3267,13.6209,13.7858,223500.0],["2002-07-29",14.1156,14.5114,14.0298,14.3728,275900.0],["2002-07-30",14.2343,14.3135,14.0562,14.1948,423400.0],["2002-07-31",13.7858,13.9177,13.7264,13.8518,268800.0],["2002-08-01",13.5813,13.6407,13.489,13.5286,254600.0],["2002-08-02",13.423,13.423,13.0734,13.1724,198600.0],["2002-08-05",13.3241,13.3241,12.9943,13.0602,134200.0],["2002-08-06",13.2251,13.39,13.1196,13.2911,262100.0],["2002-08-07",13.456,13.7858,13.456,13.7,138300.0],["2002-08-08",13.5351,13.7858,13.5154,13.6209,157800.0],["2002-08-09",13.8452,13.9573,13.6539,13.9045,161600.0],["2002-08-12",13.8452,13.8913,13.7792,13.8056,80700.0],["2002-08-13",13.8122,14.0826,13.7924,13.7924,105700.0],["2002-08-14",13.9177,13.9705,13.6539,13.9639,123500.0],["2002-08-15",13.8122,13.9507,13.6869,13.8913,162400.0],["2002-08-16",13.799,13.8847,13.6011,13.6539,136000.0],["2002-08-19",13.5879,13.7198,13.522,13.7198,268000.0],["2002-08-20",13.7264,13.7858,13.5549,13.7396,144900.0],["2002-08-21",13.9837,14.3399,13.9837,14.2805,167000.0],["2002-08-22",14.1948,14.3465,14.1156,14.2805,134500.0],["2002-08-23",14.2739,14.2937,14.1816,14.2475,123500.0],["2002-08-26",14.5048,14.5114,14.3135,14.4982,107600.0],["2002-08-27",14.6367,14.6367,14.3531,14.3728,125800.0],["2002-08-28",14.1618,14.175,13.9705,13.9771,82900.0],["2002-08-29",14.0298,14.1156,13.7198,14.076,68200.0],["2002-08-30",13.9111,14.1816,13.8781,13.9837,39300.0],["2002-09-03",13.6671,13.6671,13.423,13.5879,432500.0],["2002-09-04",13.357,13.357,13.1921,13.2845,301200.0],["2002-09-05",13.2779,13.2779,13.1262,13.1724,149400.0],["2002-09-06",13.357,13.5813,13.357,13.522,127600.0],["2002-09-09",13.4692,13.5549,13.357,13.489,93600.0],["2002-09-10",13.489,13.5879,13.39,13.3966,135800.0],["2002-09-11",13.832,13.832,13.6011,13.6737,58900.0],["2002-09-12",13.6539,13.6868,13.4098,13.5022,105700.0],["2002-09-13",13.3505,13.423,13.1987,13.4032,485600.0],["2002-09-16",13.423,13.4362,13.2383,13.3702,239700.0],["2002-09-17",13.6605,13.8188,13.3966,13.4758,199900.0],["2002-09-18",13.8518,14.175,13.7924,14.0233,273000.0],["2002-09-19",14.1816,14.1816,13.8518,13.9045,157900.0],["2002-09-20",13.9507,14.0496,13.8518,13.8913,75600.0],["2002-09-23",13.7528,13.8254,13.6539,13.7,71300.0],["2002-09-24",13.5681,13.7396,13.4428,13.522,300600.0],["2002-09-25",13.2877,13.645,13.2877,13.5325,206400.0],["2002-09-26",13.4267,13.7641,13.4267,13.7575,112300.0],["2002-09-27",13.7244,13.7244,13.3472,13.4267,90200.0],["2002-09-30",13.4333,13.4333,13.0031,13.1487,255600.0],["2002-10-01",13.1686,13.5987,13.1355,13.5458,214700.0],["2002-10-02",13.1355,13.3009,12.9039,12.9701,263400.0],["2002-10-03",13.2678,13.2678,13.0627,13.1289,77400.0],["2002-10-04",13.2678,13.3009,13.0693,13.2215,127400.0],["2002-10-07",12.9767,12.9833,12.2422,12.6061,325700.0],["2002-10-08",12.7385,12.8576,12.5399,12.798,361700.0],["2002-10-09",12.6392,12.6392,12.3083,12.3745,374200.0],["2002-10-10",12.2752,12.712,12.2488,12.6458,193100.0],["2002-10-11",12.7318,12.9039,12.573,12.659,211200.0],["2002-10-14",12.659,12.7451,12.4407,12.573,129000.0],["2002-10-15",13.0693,13.3208,13.0362,13.2149,181500.0],["2002-10-16",13.334,13.4928,13.109,13.2678,109000.0],["2002-10-17",13.7509,13.7509,13.5061,13.5987,97900.0],["2002-10-18",13.4399,13.4928,13.3009,13.3208,101900.0],["2002-10-21",13.4862,13.6252,13.3737,13.5921,164200.0],["2002-10-22",13.2678,13.42,13.248,13.3009,186500.0],["2002-10-23",13.3406,13.4664,13.3075,13.4664,166700.0],["2002-10-24",13.6252,13.698,13.3075,13.4002,151500.0],["2002-10-25",13.645,13.8899,13.5855,13.7708,87500.0],["2002-10-28",13.2215,13.2215,12.7385,12.8179,510600.0],["2002-10-29",11.6135,11.9708,11.587,11.9179,820700.0],["2002-10-30",12.0635,12.4605,12.0436,12.2554,205700.0],["2002-10-31",12.0436,12.0767,11.8716,11.9642,260600.0],["2002-11-01",11.9775,12.4407,11.9708,12.4407,198400.0],["2002-11-04",12.7054,12.7054,12.3282,12.3348,313500.0],["2002-11-05",11.8186,11.9775,11.812,11.9775,262300.0],["2002-11-06",11.8385,11.8385,11.6797,11.7723,285300.0],["2002-11-07",11.7723,11.9113,11.7458,11.7789,188100.0],["2002-11-08",12.0105,12.0304,11.7458,11.8054,183100.0],["2002-11-11",11.5804,11.5804,11.2562,11.3157,209700.0],["2002-11-12",11.5142,11.6069,11.3157,11.6003,159700.0],["2002-11-13",11.6135,11.6731,11.4812,11.6267,140100.0],["2002-11-14",11.726,11.8517,11.6731,11.7789,116600.0],["2002-11-15",11.8385,12.0767,11.8385,12.0635,156900.0],["2002-11-18",12.1297,12.1297,11.9179,11.9973,209800.0],["2002-11-19",12.0635,12.0635,11.8914,11.9841,286300.0],["2002-11-20",12.0569,12.4407,11.9774,12.2289,236900.0],["2002-11-21",12.1627,12.2355,11.9444,12.2091,210600.0],["2002-11-22",12.123,12.176,12.0436,12.1098,261600.0],["2002-11-25",12.4407,12.5664,12.348,12.4936,171500.0],["2002-11-26",12.5399,12.5399,12.4076,12.4076,225100.0],["2002-11-27",12.4473,12.6723,12.4473,12.5466,135000.0],["2002-11-29",12.6061,12.6723,12.573,12.5796,148400.0],["2002-12-02",12.5664,12.6657,12.5002,12.5664,246900.0],["2002-12-03",12.6127,12.6127,12.2885,12.4274,184300.0],["2002-12-04",12.2819,12.4341,12.2422,12.2752,84300.0],["2002-12-05",12.3083,12.3083,12.1098,12.2091,174700.0],["2002-12-06",12.1429,12.2951,12.1098,12.262,73700.0],["2002-12-09",12.3017,12.3811,12.1297,12.2223,146400.0],["2002-12-10",12.348,12.4341,12.2752,12.3546,149200.0],["2002-12-11",12.2422,12.3679,12.2091,12.2554,93800.0],["2002-12-12",12.4208,12.4671,12.2819,12.3745,58200.0],["2002-12-13",12.2422,12.2488,11.9973,11.9973,257200.0],["2002-12-16",12.3414,12.4407,12.2422,12.4208,102600.0],["2002-12-17",12.1297,12.2289,11.9907,12.0635,126800.0],["2002-12-18",11.9775,11.9775,11.7591,11.7922,469800.0],["2002-12-19",11.7922,12.037,11.7789,11.812,178700.0],["2002-12-20",12.0767,12.2355,11.9973,12.1098,91000.0],["2002-12-23",12.2421,12.3017,12.0899,12.1627,86000.0],["2002-12-24",12.0569,12.262,12.0436,12.1098,31000.0],["2002-12-26",12.2885,12.3679,12.09,12.1429,81000.0],["2002-12-27",12.0767,12.2422,12.0569,12.1363,84800.0],["2002-12-30",12.0767,12.2421,11.9775,12.0105,183900.0],["2002-12-31",11.9576,12.1561,11.9245,11.951,166300.0],["2003-01-02",12.0105,12.3414,12.0105,12.3348,257600.0],["2003-01-03",12.3414,12.4076,12.2686,12.3679,134500.0],["2003-01-06",12.176,12.3877,12.0635,12.348,212400.0],["2003-01-07",12.0436,12.2885,12.0436,12.2091,226500.0],["2003-01-08",12.0833,12.1098,11.9311,12.0039,189000.0],["2003-01-09",12.1429,12.2091,12.0105,12.1694,209900.0],["2003-01-10",12.0767,12.1363,11.9841,12.0569,110800.0],["2003-01-13",12.123,12.2289,12.1098,12.1561,362300.0],["2003-01-14",12.0899,12.0899,11.9576,12.0105,165300.0],["2003-01-15",11.9444,11.9642,11.8451,11.8848,180900.0],["2003-01-16",11.9113,12.1032,11.9113,12.0172,126000.0],["2003-01-17",12.0172,12.0436,11.9113,11.9444,204700.0],["2003-01-21",11.865,11.865,11.6731,11.6863,270900.0],["2003-01-22",11.587,11.6466,11.4348,11.4414,143400.0],["2003-01-23",11.6135,11.8385,11.6135,11.7458,100200.0],["2003-01-24",11.587,11.5936,11.415,11.4216,122600.0],["2003-01-27",11.3885,11.4547,11.362,11.3951,119300.0],["2003-01-28",11.6731,11.6731,11.5407,11.6003,243000.0],["2003-01-29",11.2628,11.3289,10.8525,11.19,282400.0],["2003-01-30",11.0378,11.0841,10.8525,10.8525,278700.0],["2003-01-31",10.9848,11.2495,10.9848,11.051,347400.0],["2003-02-03",11.5804,11.6135,11.3687,11.4944,218200.0],["2003-02-04",11.4282,11.4282,11.1503,11.3091,137200.0],["2003-02-05",11.3488,11.5407,11.2959,11.3157,140100.0],["2003-02-06",11.3223,11.3819,11.2892,11.329,81600.0],["2003-02-07",11.415,11.5407,11.2495,11.3488,96300.0],["2003-02-10",11.362,11.4679,11.2826,11.3422,112500.0],["2003-02-11",11.3488,11.4745,11.3157,11.3422,71800.0],["2003-02-12",11.5804,11.6466,11.4878,11.5473,183000.0],["2003-02-13",11.7128,11.7128,11.4878,11.6003,239700.0],["2003-02-14",11.812,11.9245,11.7458,11.9245,149400.0],["2003-02-18",11.8451,11.9576,11.8319,11.898,129400.0],["2003-02-19",11.9311,12.0436,11.8451,11.9113,118100.0],["2003-02-20",12.1561,12.2355,12.1098,12.2355,187200.0],["2003-02-21",12.2421,12.3216,12.1561,12.3017,168100.0],["2003-02-24",12.3083,12.3216,12.1826,12.2091,193800.0],["2003-02-25",12.1297,12.1297,11.7326,12.0304,259300.0],["2003-02-26",11.9179,11.9444,11.7988,11.7988,99300.0],["2003-02-27",11.8253,12.0238,11.8253,11.9179,74100.0],["2003-02-28",12.0502,12.2091,12.0502,12.1561,95700.0],["2003-03-03",12.4274,12.4407,12.262,12.2951,198400.0],["2003-03-04",12.0767,12.1495,11.9841,12.0039,309200.0],["2003-03-05",11.9973,12.1297,11.9444,12.0767,909600.0],["2003-03-06",11.6135,11.6797,11.5539,11.5606,208400.0],["2003-03-07",11.3422,11.5209,11.2562,11.2628,231800.0],["2003-03-10",11.3488,11.3488,11.0973,11.137,139500.0],["2003-03-11",11.2297,11.2297,11.1172,11.1238,459400.0],["2003-03-12",11.3819,11.3819,11.1834,11.3819,1023000.0],["2003-03-13",11.2165,11.4745,11.1834,11.3687,238400.0],["2003-03-14",11.2562,11.3422,11.2231,11.2893,161900.0],["2003-03-17",11.2495,11.4414,11.1966,11.4414,226700.0],["2003-03-18",11.4017,11.4481,11.3025,11.3753,271600.0],["2003-03-19",11.4812,11.5539,11.4348,11.4944,240900.0],["2003-03-20",11.7061,11.8451,11.5804,11.8451,126400.0],["2003-03-21",11.8583,12.0635,11.8385,12.0502,274600.0],["2003-03-24",11.9179,11.9444,11.812,11.8517,154400.0],["2003-03-25",11.4481,11.7061,11.4481,11.6003,198500.0],["2003-03-26",11.5259,11.6986,11.5059,11.6919,237000.0],["2003-03-27",11.7052,11.8647,11.5458,11.7916,228500.0],["2003-03-28",11.4926,11.6654,11.486,11.5724,131700.0],["2003-03-31",11.2402,11.2402,11.021,11.0276,344900.0],["2003-04-01",11.0941,11.3797,11.0941,11.3797,170800.0],["2003-04-02",11.4594,11.6255,11.4594,11.6122,132500.0],["2003-04-03",11.4594,11.5524,11.3266,11.4594,103900.0],["2003-04-04",11.2136,11.2801,11.1871,11.2601,405800.0],["2003-04-07",11.579,11.6189,11.4661,11.5391,333900.0],["2003-04-08",11.2336,11.3664,11.2269,11.3332,247400.0],["2003-04-09",11.2402,11.3332,11.1605,11.1605,366900.0],["2003-04-10",11.1605,11.2668,11.0409,11.1007,317700.0],["2003-04-11",10.9745,10.9745,10.8416,10.8615,747300.0],["2003-04-14",10.8881,11.0409,10.8615,11.0409,313100.0],["2003-04-15",11.0276,11.0741,10.8815,11.0077,240300.0],["2003-04-16",10.6025,10.6822,10.536,10.6357,717800.0],["2003-04-17",10.629,10.722,10.6224,10.7088,418300.0],["2003-04-21",10.7088,10.7752,10.629,10.7353,506800.0],["2003-04-22",10.556,10.7088,10.5227,10.7021,858600.0],["2003-04-23",10.5427,10.6157,10.5161,10.5892,919700.0],["2003-04-24",10.5493,10.6556,10.4696,10.5427,537700.0],["2003-04-25",10.2969,10.463,10.2769,10.2969,1348900.0],["2003-04-28",10.3035,10.5294,10.2969,10.4829,614200.0],["2003-04-29",10.4829,10.6025,10.443,10.5427,793300.0],["2003-04-30",10.6091,11.2269,10.6091,11.0808,889700.0],["2003-05-01",11.0808,11.1472,10.9081,10.9346,395900.0],["2003-05-02",11.1007,11.3731,11.0011,11.2934,448200.0],["2003-05-05",11.4262,11.4262,11.2934,11.2934,397900.0],["2003-05-06",11.4063,11.6122,11.3598,11.5724,434800.0],["2003-05-07",11.5989,11.6919,11.4926,11.6255,495600.0],["2003-05-08",11.393,11.486,11.3664,11.4329,549500.0],["2003-05-09",11.5591,11.6587,11.4794,11.5989,271600.0],["2003-05-12",11.6388,11.6454,11.5259,11.6189,264900.0],["2003-05-13",11.2934,11.3531,11.2934,11.2934,341000.0],["2003-05-14",11.4594,11.4661,11.2934,11.2934,271600.0],["2003-05-15",11.3266,11.4129,11.3266,11.3531,132600.0],["2003-05-16",11.2203,11.2203,11.0874,11.1273,395600.0],["2003-05-19",11.1273,11.207,11.0542,11.0741,182700.0],["2003-05-20",11.3133,11.4129,11.2336,11.3332,375200.0],["2003-05-21",11.2269,11.2801,11.1339,11.2136,220800.0],["2003-05-22",11.2269,11.4262,11.2203,11.3664,191600.0],["2003-05-23",11.5126,11.5524,11.4262,11.5259,388400.0],["2003-05-27",11.4594,11.5126,11.3266,11.4993,284600.0],["2003-05-28",11.4196,11.5126,11.3797,11.4196,217700.0],["2003-05-29",11.4594,11.6654,11.4594,11.5657,239900.0],["2003-05-30",11.858,11.9444,11.8115,11.9311,421700.0],["2003-06-02",11.9975,12.2898,11.9975,12.0839,413000.0],["2003-06-03",11.9909,12.0772,11.8514,12.0507,248500.0],["2003-06-04",12.1902,12.3762,12.1702,12.2898,241200.0],["2003-06-05",12.4493,12.5157,12.2234,12.4559,203500.0],["2003-06-06",12.5223,12.6419,12.5223,12.6087,495500.0],["2003-06-09",12.6153,12.7681,12.5157,12.6153,257700.0],["2003-06-10",12.6286,12.808,12.6286,12.7548,188200.0],["2003-06-11",12.7681,12.9873,12.7681,12.9741,222200.0],["2003-06-12",13.0139,13.087,12.9807,12.994,215700.0],["2003-06-13",12.994,12.994,12.5555,12.7748,304700.0],["2003-06-16",12.5356,12.7349,12.5157,12.7216,371600.0],["2003-06-17",12.7216,12.9608,12.7216,12.9475,414400.0],["2003-06-18",12.9475,13.0139,12.8545,12.9541,133400.0],["2003-06-19",13.1734,13.2531,13.087,13.087,366000.0],["2003-06-20",13.0936,13.2199,13.0604,13.1069,243800.0],["2003-06-23",13.1269,13.1866,12.9608,13.1468,219200.0],["2003-06-24",12.6552,12.6818,12.5423,12.5555,511900.0],["2003-06-25",12.4692,12.5688,12.3895,12.3961,224600.0],["2003-06-26",12.3562,12.5888,12.3562,12.5223,444200.0],["2003-06-27",12.6087,12.7548,12.5555,12.5555,224800.0],["2003-06-30",12.6884,12.7814,12.6353,12.6552,208300.0],["2003-07-01",12.4891,12.5024,12.3164,12.4625,516400.0],["2003-07-02",12.8213,13.0206,12.7748,13.0206,468200.0],["2003-07-03",13.2863,13.2863,13.1534,13.2199,232000.0],["2003-07-07",13.3859,13.5454,13.3859,13.5254,488700.0],["2003-07-08",13.8842,13.9506,13.8244,13.851,614100.0],["2003-07-09",14.0835,14.1698,13.9971,14.0901,437100.0],["2003-07-10",14.1964,14.2496,14.1233,14.1698,334900.0],["2003-07-11",13.7513,14.0436,13.7513,13.9639,272300.0],["2003-07-14",13.8642,14.017,13.831,13.9506,433000.0],["2003-07-15",13.831,13.924,13.6583,13.7912,824100.0],["2003-07-16",13.6849,13.7048,13.5122,13.6649,855600.0],["2003-07-17",13.2929,13.4457,13.2863,13.3262,1179600.0],["2003-07-18",13.4192,13.5454,13.3062,13.5254,271100.0],["2003-07-21",13.3859,13.4789,13.2265,13.366,224700.0],["2003-07-22",13.0604,13.4723,13.0604,13.3129,765800.0],["2003-07-23",13.2863,13.4391,13.2531,13.3527,192000.0],["2003-07-24",13.3727,13.4457,13.273,13.3129,1111600.0],["2003-07-25",13.2531,13.5454,13.2531,13.5188,232000.0],["2003-07-28",13.3859,13.4723,13.3328,13.4258,310500.0],["2003-07-29",13.1269,13.2863,13.0073,13.1667,684000.0],["2003-07-30",12.9475,13.0471,12.8013,13.0405,1473500.0],["2003-07-31",12.9874,13.2464,12.901,13.1269,1749200.0],["2003-08-01",13.1202,13.1202,12.9741,13.0139,361800.0],["2003-08-04",12.9874,13.1335,12.9541,13.0671,148500.0],["2003-08-05",12.7615,12.9342,12.7349,12.8545,1373600.0],["2003-08-06",13.1534,13.2996,13.1534,13.2464,527800.0],["2003-08-07",12.9342,12.9674,12.7947,12.9541,399700.0],["2003-08-08",12.7881,12.9209,12.7881,12.8611,157200.0],["2003-08-11",13.1003,13.2132,13.0272,13.2132,464600.0],["2003-08-12",13.2531,13.3992,13.1999,13.3926,308100.0],["2003-08-13",13.3926,13.4856,13.3859,13.3992,237800.0],["2003-08-14",13.4989,13.7912,13.4989,13.6982,151800.0],["2003-08-15",13.7181,13.8177,13.5653,13.7447,73900.0],["2003-08-18",13.758,13.8177,13.6849,13.7845,136200.0],["2003-08-19",13.6583,13.8111,13.6583,13.7978,208400.0],["2003-08-20",13.6849,13.851,13.6849,13.831,113200.0],["2003-08-21",13.9307,14.017,13.8576,13.9107,198200.0],["2003-08-22",13.7779,13.8045,13.6184,13.6649,111700.0],["2003-08-25",13.5254,13.552,13.4192,13.5254,415800.0],["2003-08-26",13.3859,13.5653,13.3328,13.5653,496000.0],["2003-08-27",13.4059,13.4789,13.3394,13.4723,473900.0],["2003-08-28",13.3129,13.4324,13.2398,13.4324,217600.0],["2003-08-29",13.4856,13.665,13.4657,13.5254,243500.0],["2003-09-02",13.552,13.7447,13.4856,13.7314,528100.0],["2003-09-03",13.7048,13.8045,13.6782,13.7712,337300.0],["2003-09-04",13.8177,14.0038,13.7978,13.9838,276000.0],["2003-09-05",14.2828,14.3625,14.2163,14.2562,522000.0],["2003-09-08",14.2429,14.3691,14.2429,14.3691,191600.0],["2003-09-09",14.5418,14.5684,14.3093,14.3891,288400.0],["2003-09-10",14.5352,14.5352,14.2496,14.2496,255400.0],["2003-09-11",14.3824,14.5684,14.3824,14.4621,256000.0],["2003-09-12",14.6149,14.8142,14.6016,14.8142,280800.0],["2003-09-15",14.8474,14.8474,14.7677,14.8076,236500.0],["2003-09-16",15.1796,15.525,15.1464,15.5051,499100.0],["2003-09-17",15.545,15.6712,15.4586,15.5649,256300.0],["2003-09-18",15.4785,15.5383,15.3125,15.5383,474600.0],["2003-09-19",14.7478,14.9471,14.7478,14.8806,503900.0],["2003-09-22",14.2163,14.3691,14.0835,14.0835,726600.0],["2003-09-23",14.1167,14.2163,14.0768,14.2163,441500.0],["2003-09-24",14.1831,14.1831,13.8908,13.9174,654800.0],["2003-09-25",13.9714,14.1315,13.9447,14.0648,214900.0],["2003-09-26",13.9381,14.0048,13.838,13.9781,175300.0],["2003-09-29",13.4046,13.5713,13.3379,13.5713,906700.0],["2003-09-30",13.5513,13.5579,13.3645,13.4446,266200.0],["2003-10-01",13.3112,13.738,13.2778,13.738,660900.0],["2003-10-02",13.738,13.738,13.3045,13.4712,726000.0],["2003-10-03",13.5713,13.8047,13.5446,13.7647,726300.0],["2003-10-06",13.7047,13.9781,13.678,13.8981,222800.0],["2003-10-07",14.0048,14.1048,13.9581,14.0648,466800.0],["2003-10-08",13.3379,13.4112,13.2979,13.2979,1359500.0],["2003-10-09",13.4379,13.6713,13.4379,13.5379,749900.0],["2003-10-10",13.4712,13.4712,13.3245,13.3912,252100.0],["2003-10-13",13.6046,13.7047,13.5446,13.6846,354900.0],["2003-10-14",13.6846,13.6846,13.5313,13.6513,217900.0],["2003-10-15",13.4846,13.5179,13.4046,13.4046,427600.0],["2003-10-16",13.5046,13.658,13.4312,13.6313,218300.0],["2003-10-17",13.5379,13.658,13.4712,13.4712,318300.0],["2003-10-20",13.4846,13.618,13.4046,13.6046,589500.0],["2003-10-21",13.4046,13.5313,13.3112,13.4579,650700.0],["2003-10-22",13.2712,13.3179,13.0711,13.0711,770800.0],["2003-10-23",12.871,13.0578,12.871,12.9311,384300.0],["2003-10-24",13.0711,13.2712,13.0711,13.2312,304500.0],["2003-10-27",13.2712,13.5579,13.2712,13.4646,556500.0],["2003-10-28",13.2978,13.5446,13.2845,13.5446,466700.0],["2003-10-29",13.3312,13.3912,13.1978,13.3112,604900.0],["2003-10-30",13.6713,13.8314,13.5513,13.7247,480000.0],["2003-10-31",13.3779,13.5179,13.3245,13.3712,603100.0],["2003-11-03",13.4379,13.6713,13.4379,13.6246,499700.0],["2003-11-04",13.7713,13.9114,13.6046,13.678,430400.0],["2003-11-05",13.758,13.8714,13.758,13.838,220400.0],["2003-11-06",13.5513,13.5846,13.4779,13.5313,524500.0],["2003-11-07",13.4779,13.7247,13.4712,13.6513,295500.0],["2003-11-10",13.6646,13.838,13.5713,13.5713,247400.0],["2003-11-11",13.4379,13.4379,13.2378,13.3379,622800.0],["2003-11-12",13.2712,13.6313,13.2578,13.5913,926100.0],["2003-11-13",13.4246,13.4579,13.3645,13.4312,491100.0],["2003-11-14",13.3912,13.5179,13.3579,13.3979,264800.0],["2003-11-17",13.3045,13.3045,13.1044,13.1578,278200.0],["2003-11-18",13.0311,13.0911,12.9377,12.9444,476200.0],["2003-11-19",12.771,12.9644,12.7377,12.9377,232200.0],["2003-11-20",12.7177,12.9311,12.5443,12.791,928100.0],["2003-11-21",12.7977,12.8777,12.711,12.7977,231300.0],["2003-11-24",12.8844,13.0378,12.8044,13.0311,300400.0],["2003-11-25",12.9644,13.1045,12.871,13.0311,171300.0],["2003-11-26",13.2045,13.2845,13.1378,13.2312,157100.0],["2003-11-28",13.3379,13.5379,13.3379,13.4912,268100.0],["2003-12-01",13.5513,13.8047,13.4913,13.6446,469200.0],["2003-12-02",13.5113,13.6646,13.4112,13.5046,169400.0],["2003-12-03",13.5113,13.678,13.4779,13.4779,389800.0],["2003-12-04",13.8914,13.9848,13.818,13.9314,548400.0],["2003-12-05",13.8847,13.9247,13.7447,13.7513,370600.0],["2003-12-08",13.778,13.9247,13.7247,13.9247,380800.0],["2003-12-09",13.7513,13.7713,13.598,13.6046,297400.0],["2003-12-10",13.5713,13.638,13.4712,13.5379,229700.0],["2003-12-11",13.7046,13.9781,13.678,13.8847,241300.0],["2003-12-12",13.9981,14.0048,13.778,13.9447,185600.0],["2003-12-15",14.1715,14.1982,13.9981,13.9981,560900.0],["2003-12-16",13.8647,13.9047,13.738,13.9047,414100.0],["2003-12-17",13.8981,13.9848,13.838,13.9781,281300.0],["2003-12-18",13.9781,14.4049,13.9714,14.3715,492300.0],["2003-12-19",14.4382,14.6316,14.3849,14.5449,267900.0],["2003-12-22",14.605,14.6183,14.5049,14.5983,316200.0],["2003-12-23",14.6716,14.7917,14.5583,14.6183,319400.0],["2003-12-24",14.5316,14.5916,14.4783,14.5649,103100.0],["2003-12-26",14.3782,14.4316,14.3382,14.3982,284400.0],["2003-12-29",14.7583,14.805,14.6516,14.7717,643100.0],["2003-12-30",14.8384,14.9984,14.8117,14.9451,273900.0],["2003-12-31",14.9384,15.0251,14.8717,15.0051,324400.0],["2004-01-02",15.0051,15.1718,15.0051,15.0985,294400.0],["2004-01-05",15.3385,15.6053,15.2719,15.5653,555500.0],["2004-01-06",14.9317,15.0585,14.8784,15.0518,891600.0],["2004-01-07",14.6716,14.765,14.6316,14.6983,1056000.0],["2004-01-08",14.7317,14.9051,14.6717,14.8384,363300.0],["2004-01-09",14.9384,15.5386,14.8784,15.0051,419600.0],["2004-01-12",15.2052,15.2052,14.8384,14.9384,422400.0],["2004-01-13",14.6783,14.705,14.5716,14.6316,650700.0],["2004-01-14",14.4983,14.6316,14.4182,14.5583,457100.0],["2004-01-15",14.1982,14.2248,14.0915,14.1115,616700.0],["2004-01-16",14.6716,14.7383,14.5783,14.6716,768600.0],["2004-01-20",14.8717,15.4386,14.6783,14.825,316000.0],["2004-01-21",14.825,14.9117,14.7183,14.8717,410100.0],["2004-01-22",14.825,14.8384,14.7383,14.745,317300.0],["2004-01-23",14.5249,14.5583,14.3916,14.3916,897200.0],["2004-01-26",14.2048,14.3515,14.0781,14.3382,550600.0],["2004-01-27",14.2048,14.2182,14.0848,14.1048,494400.0],["2004-01-28",14.0714,14.2048,13.9381,13.9381,356400.0],["2004-01-29",13.8647,13.9381,13.7047,13.9114,691200.0],["2004-01-30",13.9381,14.2782,13.8714,14.2315,890700.0],["2004-02-02",14.2315,14.2315,14.0181,14.0514,579000.0],["2004-02-03",14.1381,14.2648,14.0448,14.1448,406500.0],["2004-02-04",13.838,13.9447,13.778,13.8314,432600.0],["2004-02-05",14.0981,14.2382,14.0248,14.1648,234800.0],["2004-02-06",14.0581,14.2982,14.0181,14.2048,391800.0],["2004-02-09",14.0048,14.0648,13.9514,13.9914,389700.0],["2004-02-10",14.0848,14.3715,14.0848,14.3115,383500.0],["2004-02-11",14.3115,14.4382,14.2048,14.4182,340600.0],["2004-02-12",14.3315,14.3315,14.2115,14.2715,245400.0],["2004-02-13",14.2648,14.2648,14.1381,14.2448,434700.0],["2004-02-17",14.4983,14.5983,14.4382,14.5449,412600.0],["2004-02-18",14.3515,14.3715,14.2515,14.2782,393800.0],["2004-02-19",14.4116,14.4849,14.2848,14.3515,361500.0],["2004-02-20",14.4049,14.4649,14.2782,14.4049,380200.0],["2004-02-23",14.6717,14.7717,14.5516,14.5649,434800.0],["2004-02-24",14.5383,14.5383,14.3449,14.4449,268900.0],["2004-02-25",14.2982,14.2982,14.2115,14.2582,545000.0],["2004-02-26",14.3182,14.3916,14.2048,14.3049,290700.0],["2004-02-27",14.5383,14.5716,14.4182,14.5449,308300.0],["2004-03-01",14.6383,14.705,14.5183,14.6583,263400.0],["2004-03-02",14.705,14.9651,14.705,14.9184,486100.0],["2004-03-03",14.8384,14.8517,14.6917,14.845,487200.0],["2004-03-04",14.9051,14.9251,14.7717,14.8784,255600.0],["2004-03-05",15.0384,15.2652,14.9451,15.1718,331500.0],["2004-03-08",15.0718,15.0718,14.9051,14.9251,340200.0],["2004-03-09",15.0718,15.1785,15.0118,15.0651,405200.0],["2004-03-10",15.0051,15.0318,14.7984,14.7984,230400.0],["2004-03-11",14.5983,14.5983,14.3649,14.3649,441100.0],["2004-03-12",14.3715,14.6316,14.3649,14.5449,225300.0],["2004-03-15",14.7117,14.7183,14.3382,14.3449,398200.0],["2004-03-16",14.4716,14.6717,14.3515,14.5983,1063000.0],["2004-03-17",14.7583,15.0651,14.7583,15.0251,400900.0],["2004-03-18",15.0251,15.0251,14.8184,14.8984,445900.0],["2004-03-19",15.0384,15.0651,14.8717,14.8784,266900.0],["2004-03-22",14.9717,14.9717,14.6716,14.7183,873000.0],["2004-03-23",14.9384,14.9384,14.765,14.7717,238100.0],["2004-03-24",14.9051,14.9984,14.8717,14.8717,173200.0],["2004-03-25",14.8384,14.9384,14.7383,14.9317,250700.0],["2004-03-26",15.1641,15.4519,15.1641,15.3381,343200.0],["2004-03-29",15.5658,15.6662,15.4653,15.5658,452900.0],["2004-03-30",15.6327,15.6327,15.5055,15.5725,397500.0],["2004-03-31",15.4653,15.5524,15.3984,15.4921,280900.0],["2004-04-01",15.1908,15.2645,15.0971,15.144,442400.0],["2004-04-02",15.1975,15.3984,15.1975,15.2645,449100.0],["2004-04-05",15.3984,15.4988,15.3314,15.4921,331600.0],["2004-04-06",15.1574,15.2913,15.1306,15.2109,483700.0],["2004-04-07",15.1172,15.2042,14.9699,15.0703,484900.0],["2004-04-08",15.0703,15.1306,14.9632,15.0369,272900.0],["2004-04-12",15.0435,15.1641,15.0168,15.1574,148900.0],["2004-04-13",14.9833,15.0168,14.8494,14.8829,494500.0],["2004-04-14",14.6485,14.7958,14.6151,14.6619,673800.0],["2004-04-15",14.5548,14.595,14.441,14.5079,524100.0],["2004-04-16",14.6954,15.0971,14.3941,15.0636,433600.0],["2004-04-19",14.7891,14.7958,14.6619,14.749,346000.0],["2004-04-20",14.8963,15.1373,14.8963,15.0101,461200.0],["2004-04-21",14.5213,14.6418,14.4745,14.595,1018500.0],["2004-04-22",14.6285,14.8963,14.6218,14.8092,470600.0],["2004-04-23",14.5414,14.6151,14.4678,14.595,806000.0],["2004-04-26",14.5615,14.6017,14.2201,14.3272,759400.0],["2004-04-27",13.9924,14.046,13.8786,14.0259,2131800.0],["2004-04-28",13.7581,13.8518,13.7246,13.7313,1055200.0],["2004-04-29",13.7916,13.7916,13.6242,13.7782,672500.0],["2004-04-30",13.5238,13.6443,13.4635,13.4903,558500.0],["2004-05-03",13.2225,13.2627,13.1489,13.2359,1528900.0],["2004-05-04",13.3564,13.5773,13.2895,13.4501,414900.0],["2004-05-05",13.4903,13.5907,13.4635,13.564,430000.0],["2004-05-06",13.5104,13.5104,13.3899,13.4568,696100.0],["2004-05-07",13.3899,13.4368,13.3229,13.3564,724000.0],["2004-05-10",13.0551,13.1489,12.8878,13.1489,908500.0],["2004-05-11",13.1757,13.4903,13.1757,13.3966,571300.0],["2004-05-12",13.9255,13.9255,13.5707,13.8251,655700.0],["2004-05-13",13.5372,13.5907,13.4368,13.5506,388100.0],["2004-05-14",13.651,13.7849,13.6175,13.6912,209400.0],["2004-05-17",13.7246,13.7983,13.6577,13.7849,523300.0],["2004-05-18",13.7179,13.7715,13.6309,13.7246,306900.0],["2004-05-19",13.7916,13.9456,13.5305,13.5305,377600.0],["2004-05-20",13.6711,13.7782,13.5974,13.7246,503700.0],["2004-05-21",13.8786,13.9456,13.8117,13.8251,473300.0],["2004-05-24",13.8184,13.8786,13.7849,13.8518,400400.0],["2004-05-25",13.7246,14.0594,13.6644,14.0326,357500.0],["2004-05-26",13.959,14.0125,13.8719,13.9255,411700.0],["2004-05-27",14.2201,14.4611,14.2201,14.4276,313900.0],["2004-05-28",14.3941,14.5883,14.3272,14.4611,297100.0],["2004-06-01",14.5615,14.5615,14.3071,14.3941,257000.0],["2004-06-02",14.4611,14.6218,14.3607,14.5816,162300.0],["2004-06-03",14.4142,14.5615,14.3004,14.3941,261900.0],["2004-06-04",14.7289,14.8963,14.7155,14.8628,423000.0],["2004-06-07",15.0302,15.298,15.0101,15.298,366600.0],["2004-06-08",15.1641,15.3314,15.0636,15.3046,281300.0],["2004-06-09",15.1306,15.1841,14.9096,14.9632,202600.0],["2004-06-10",14.9967,15.1774,14.9967,15.1172,135900.0],["2004-06-14",14.6619,14.7289,14.6485,14.6619,276900.0],["2004-06-15",14.8025,15.2109,14.8025,15.0703,251700.0],["2004-06-16",15.1841,15.2645,15.1373,15.2243,324300.0],["2004-06-17",15.2243,15.3582,15.1708,15.1908,203700.0],["2004-06-18",15.2645,15.4988,15.2645,15.4051,359500.0],["2004-06-21",15.5858,15.5925,15.4185,15.4586,328000.0],["2004-06-22",15.6059,15.7063,15.5724,15.6394,329600.0],["2004-06-23",16.0009,16.2285,15.9875,16.2085,556500.0],["2004-06-24",16.2352,16.4763,16.2352,16.329,852400.0],["2004-06-25",16.2352,16.3357,16.2085,16.262,271500.0],["2004-06-28",16.4696,16.6369,16.2219,16.2888,469200.0],["2004-06-29",16.4294,16.4294,16.2687,16.3892,222100.0],["2004-06-30",16.3357,16.3424,16.2018,16.2821,258000.0],["2004-07-01",16.3691,16.3892,16.0076,16.0746,351400.0],["2004-07-02",15.8335,15.934,15.78,15.7867,216700.0],["2004-07-06",15.693,15.6996,15.5657,15.5925,190700.0],["2004-07-07",15.4787,15.7331,15.4787,15.5591,182100.0],["2004-07-08",15.2243,15.3247,15.1038,15.1507,273600.0],["2004-07-09",15.2645,15.4653,15.2645,15.385,312800.0],["2004-07-12",15.2979,15.3716,15.2042,15.3247,243100.0],["2004-07-13",15.6327,15.8336,15.4854,15.8202,264400.0],["2004-07-14",15.3649,15.4988,15.2712,15.3314,187600.0],["2004-07-15",15.4988,15.5189,15.298,15.298,374800.0],["2004-07-16",15.385,15.5323,15.3247,15.3314,120500.0],["2004-07-19",15.318,15.5055,15.298,15.3783,218600.0],["2004-07-20",15.3113,15.4988,15.2712,15.472,259400.0],["2004-07-21",15.5323,15.6997,15.4118,15.4319,115300.0],["2004-07-22",15.6327,15.6528,15.3783,15.539,198000.0],["2004-07-23",15.2042,15.3515,15.1641,15.1708,179100.0],["2004-07-26",15.5524,15.5658,15.3314,15.4319,338700.0],["2004-07-27",15.3314,15.4586,15.2913,15.4519,305900.0],["2004-07-28",15.6327,15.9005,15.5323,15.8469,535000.0],["2004-07-29",16.0143,16.1013,15.7398,16.0344,244900.0],["2004-07-30",16.2018,16.329,16.1415,16.2486,163300.0],["2004-08-02",16.2018,16.3691,16.175,16.329,250700.0],["2004-08-03",16.1616,16.2352,16.108,16.1147,135600.0],["2004-08-04",15.867,16.1348,15.867,16.0746,128400.0],["2004-08-05",15.6996,16.1013,15.6796,15.6796,181700.0],["2004-08-06",15.5658,15.6059,15.4854,15.5457,164500.0],["2004-08-09",15.6327,15.7867,15.5992,15.6126,165500.0],["2004-08-10",15.2645,15.6327,15.2645,15.5925,145400.0],["2004-08-11",15.7733,16.0143,15.7398,15.8871,318300.0],["2004-08-12",15.8335,15.8536,15.6528,15.7331,180900.0],["2004-08-13",15.472,15.539,15.3314,15.5256,285300.0],["2004-08-16",15.1641,15.5457,15.1641,15.5323,179800.0],["2004-08-17",15.6863,15.7867,15.6394,15.6528,205300.0],["2004-08-18",15.7331,16.0143,15.6528,15.9674,313600.0],["2004-08-19",15.8001,15.8603,15.7264,15.7733,137300.0],["2004-08-20",15.7331,16.0411,15.7331,16.021,125500.0],["2004-08-23",16.021,16.2219,16.0076,16.0813,219600.0],["2004-08-24",16.1013,16.1884,16.0344,16.1013,178100.0],["2004-08-25",16.2888,16.5231,16.2821,16.4629,222600.0],["2004-08-26",16.5633,16.6035,16.4696,16.5633,120000.0],["2004-08-27",16.6704,16.724,16.6169,16.7039,147100.0],["2004-08-30",16.5499,16.7173,16.5499,16.6302,207000.0],["2004-08-31",16.5834,16.724,16.57,16.724,177200.0],["2004-09-01",16.6035,16.7039,16.57,16.6035,177400.0],["2004-09-02",16.3089,16.5298,16.3089,16.5298,198400.0],["2004-09-03",16.1348,16.2286,16.0545,16.0813,284400.0],["2004-09-07",16.503,16.657,16.503,16.6302,335500.0],["2004-09-08",16.6637,16.724,16.6169,16.6302,131500.0],["2004-09-09",16.483,16.503,16.3691,16.416,180600.0],["2004-09-10",16.4361,16.6905,16.4361,16.6302,183500.0],["2004-09-13",16.6771,16.8378,16.6771,16.7708,379800.0],["2004-09-14",16.8914,17.0052,16.8914,16.9851,364300.0],["2004-09-15",16.9851,16.9985,16.7508,16.8043,256500.0],["2004-09-16",16.7039,16.9918,16.6972,16.8244,119300.0],["2004-09-17",16.8913,16.9181,16.7708,16.8043,177000.0],["2004-09-20",16.8378,16.8646,16.7441,16.7842,184500.0],["2004-09-21",16.811,16.9985,16.811,16.9851,213800.0],["2004-09-22",16.6236,16.6236,16.503,16.5164,244200.0],["2004-09-23",16.5164,16.5633,16.4361,16.4562,196100.0],["2004-09-24",16.57,16.6838,16.503,16.5164,342600.0],["2004-09-27",16.4526,16.5332,16.4122,16.4324,745300.0],["2004-09-28",16.1702,16.3046,16.0491,16.2374,415600.0],["2004-09-29",15.9685,16.1097,15.9079,16.0895,373300.0],["2004-09-30",16.2038,16.4122,16.1971,16.3786,182700.0],["2004-10-01",16.6408,16.7618,16.5332,16.6475,158600.0],["2004-10-04",16.6879,16.7686,16.6543,16.7686,243900.0],["2004-10-05",16.6408,16.7484,16.5669,16.6005,159300.0],["2004-10-06",16.6005,16.6139,16.5265,16.6005,185900.0],["2004-10-07",16.6072,16.6946,16.4593,16.4929,188700.0],["2004-10-08",16.6341,16.7686,16.6341,16.6475,101400.0],["2004-10-11",16.7417,16.7753,16.6543,16.6812,107200.0],["2004-10-12",16.54,16.5467,16.3853,16.4862,133300.0],["2004-10-13",16.3315,16.3315,16.1433,16.1836,178900.0],["2004-10-14",16.54,16.54,16.0693,16.0693,373400.0],["2004-10-15",16.1298,16.2105,16.0693,16.1097,425900.0],["2004-10-18",16.0693,16.0693,15.9012,16.0357,519500.0],["2004-10-19",16.0693,16.1903,16.0155,16.0424,169900.0],["2004-10-20",15.9685,16.0223,15.8542,16.0223,137700.0],["2004-10-21",15.8743,16.029,15.8474,15.9617,246300.0],["2004-10-22",16.1029,16.1029,15.9012,15.9147,143200.0],["2004-10-25",15.834,16.1029,15.834,15.9954,128500.0],["2004-10-26",15.9012,16.0424,15.8407,16.0021,159200.0],["2004-10-27",16.1365,16.3719,16.0357,16.3315,225700.0],["2004-10-28",16.6072,16.7753,16.6072,16.6408,277600.0],["2004-10-29",16.3114,16.3719,16.1702,16.3315,352600.0],["2004-11-01",16.271,16.4189,16.224,16.3652,238400.0],["2004-11-02",16.4391,16.6408,16.3988,16.5736,256100.0],["2004-11-03",16.6408,16.7618,16.6274,16.6274,162200.0],["2004-11-04",16.5534,16.8022,16.5198,16.7484,254700.0],["2004-11-05",16.8224,17.098,16.8224,16.9434,263000.0],["2004-11-08",16.9098,16.9972,16.8156,16.9232,300400.0],["2004-11-09",16.8829,17.0442,16.8829,17.0375,207600.0],["2004-11-10",17.0375,17.0644,16.9165,16.9972,548200.0],["2004-11-11",16.6812,16.8627,16.6812,16.856,468500.0],["2004-11-12",16.9904,17.1115,16.856,17.1115,311000.0],["2004-11-15",17.1451,17.1451,16.977,17.0442,578200.0],["2004-11-16",16.8425,16.977,16.8425,16.9501,165200.0],["2004-11-17",16.7417,16.856,16.6744,16.7887,698400.0],["2004-11-18",16.4862,16.6072,16.4189,16.4996,444000.0],["2004-11-19",16.4929,16.4929,16.2845,16.3046,261100.0],["2004-11-22",16.271,16.3853,16.2038,16.3853,254200.0],["2004-11-23",16.2441,16.4055,16.1702,16.2374,248200.0],["2004-11-24",16.4257,16.4862,16.3248,16.4862,220200.0],["2004-11-26",16.4862,16.5736,16.4727,16.5063,182400.0],["2004-11-29",16.4727,16.54,16.4189,16.4324,297800.0],["2004-11-30",16.2172,16.2307,16.0693,16.1029,526000.0],["2004-12-01",16.0155,16.3248,16.0155,16.2912,247500.0],["2004-12-02",16.2912,16.4593,16.2912,16.3786,240300.0],["2004-12-03",16.5131,16.6206,16.466,16.587,253300.0],["2004-12-06",16.3383,16.4189,16.2777,16.3181,386700.0],["2004-12-07",16.3584,16.54,16.2172,16.271,293100.0],["2004-12-08",16.3651,16.5803,16.3651,16.5736,305500.0],["2004-12-09",16.3719,16.6408,16.3719,16.6072,317500.0],["2004-12-10",16.3719,16.5736,16.3652,16.5601,372300.0],["2004-12-13",16.6744,16.7887,16.5736,16.735,329100.0],["2004-12-14",16.6879,16.7753,16.6744,16.7686,152600.0],["2004-12-15",16.8425,16.9636,16.8425,16.9434,289400.0],["2004-12-16",16.8761,16.977,16.8089,16.8896,294600.0],["2004-12-17",16.9501,17.0577,16.8896,16.9367,245900.0],["2004-12-20",16.9434,17.1047,16.9367,16.9635,245300.0],["2004-12-21",17.0106,17.172,16.9703,17.0913,439800.0],["2004-12-22",17.0442,17.098,16.9703,17.0577,198200.0],["2004-12-23",17.0106,17.1451,17.0106,17.1182,112300.0],["2004-12-27",17.2325,17.3132,17.1922,17.2392,177800.0],["2004-12-28",17.2123,17.3871,17.2123,17.3333,121800.0],["2004-12-29",16.9703,17.0241,16.8761,17.0039,409700.0],["2004-12-30",17.3468,17.4275,17.2123,17.3737,151400.0],["2004-12-31",17.4678,17.5485,17.3939,17.5216,156700.0],["2005-01-03",17.609,17.6157,17.3939,17.3939,285900.0],["2005-01-04",17.3065,17.3065,16.9635,16.977,274300.0],["2005-01-05",17.1316,17.2459,17.051,17.219,518000.0],["2005-01-06",17.2796,17.414,17.2796,17.2863,370500.0],["2005-01-07",17.4745,17.4813,17.2459,17.2527,183100.0],["2005-01-10",17.2527,17.4745,17.2459,17.3939,163900.0],["2005-01-11",17.6494,17.6494,17.4544,17.5149,348200.0],["2005-01-12",17.5821,17.6897,17.5351,17.6494,242400.0],["2005-01-13",17.8847,17.8847,17.5283,17.5283,382600.0],["2005-01-14",17.7435,17.9788,17.7031,17.9183,238000.0],["2005-01-18",17.6023,17.7031,17.5351,17.6695,397600.0],["2005-01-19",17.7502,17.7771,17.5552,17.562,124800.0],["2005-01-20",17.4813,17.4813,17.2728,17.3266,252600.0],["2005-01-21",17.4745,17.6225,17.4409,17.5485,176600.0],["2005-01-24",17.4477,17.6695,17.4477,17.5754,178400.0],["2005-01-25",17.4275,17.4611,17.3132,17.3266,252200.0],["2005-01-26",17.5956,17.6426,17.4275,17.6292,282200.0],["2005-01-27",17.2728,17.3468,17.219,17.3064,220100.0],["2005-01-28",17.3132,17.4813,17.2527,17.4409,253700.0],["2005-01-31",17.5351,17.6763,17.5351,17.6494,272800.0],["2005-02-01",17.6494,17.7031,17.5283,17.6426,242500.0],["2005-02-02",17.7166,17.8309,17.7166,17.7905,162800.0],["2005-02-03",17.562,17.609,17.4678,17.6023,291900.0],["2005-02-04",17.7099,17.7704,17.6695,17.7435,404800.0],["2005-02-07",17.5821,17.6023,17.4813,17.5014,257000.0],["2005-02-08",17.5485,17.5485,17.4006,17.4476,777400.0],["2005-02-09",17.5149,17.5216,17.3602,17.3871,594500.0],["2005-02-10",17.3132,17.3804,17.2796,17.3266,230700.0],["2005-02-11",17.3132,17.414,17.3064,17.3737,325100.0],["2005-02-14",17.6023,17.6426,17.5485,17.609,213900.0],["2005-02-15",17.7838,17.9385,17.7502,17.8645,620700.0],["2005-02-16",17.7771,17.7838,17.609,17.7838,279700.0],["2005-02-17",17.73,17.8174,17.6628,17.6964,367700.0],["2005-02-18",17.8914,18.046,17.8914,18.0191,262800.0],["2005-02-22",18.0528,18.0528,17.73,17.7771,190500.0],["2005-02-23",17.73,17.73,17.6023,17.6897,161900.0],["2005-02-24",17.8174,17.8847,17.73,17.8174,198200.0],["2005-02-25",17.8309,17.9923,17.8309,17.9855,110700.0],["2005-02-28",18.1402,18.1469,17.9317,18.0528,230200.0],["2005-03-01",18.0528,18.1469,17.9519,18.0057,156200.0],["2005-03-02",18.0057,18.2074,17.9721,18.12,187700.0],["2005-03-03",18.12,18.2007,17.9855,18.046,228900.0],["2005-03-04",18.12,18.2814,18.0662,18.2208,196900.0],["2005-03-07",18.2545,18.2545,18.1671,18.1872,194000.0],["2005-03-08",18.3553,18.3553,18.2074,18.2141,130200.0],["2005-03-09",18.2746,18.3553,18.2141,18.2679,163600.0],["2005-03-10",18.1536,18.1536,18.0259,18.0864,146900.0],["2005-03-11",17.8847,18.0124,17.8376,17.878,331900.0],["2005-03-14",17.6426,17.6426,17.5216,17.5754,310100.0],["2005-03-15",17.5014,17.5485,17.3804,17.3804,346000.0],["2005-03-16",17.3871,17.5418,17.2527,17.5418,719900.0],["2005-03-17",17.4207,17.4207,17.2661,17.3199,315100.0],["2005-03-18",17.2796,17.2997,17.1451,17.1787,524000.0],["2005-03-21",17.1787,17.1787,17.0711,17.0913,436000.0],["2005-03-22",17.0241,17.1115,16.8291,16.8425,478400.0],["2005-03-23",16.9098,16.9165,16.7618,16.7955,441700.0],["2005-03-24",16.9098,17.0173,16.7551,16.9501,363300.0],["2005-03-28",17.2705,17.3381,17.1826,17.2705,290200.0],["2005-03-29",17.088,17.1015,16.9055,16.9122,381500.0],["2005-03-30",17.0339,17.0745,16.9393,16.9393,224300.0],["2005-03-31",17.0677,17.0677,16.892,16.9258,309100.0],["2005-04-01",17.0339,17.115,16.8109,16.8852,152400.0],["2005-04-04",16.8311,17.0204,16.7568,17.0001,176000.0],["2005-04-05",17.2435,17.3449,17.2097,17.2975,209600.0],["2005-04-06",17.4733,17.5071,17.3854,17.3989,213100.0],["2005-04-07",17.453,17.5747,17.453,17.5341,235300.0],["2005-04-08",17.5071,17.5071,17.4125,17.4125,269100.0],["2005-04-11",17.3787,17.3787,17.2367,17.284,169300.0],["2005-04-12",17.2164,17.2908,17.0339,17.2637,128800.0],["2005-04-13",17.2367,17.284,17.1286,17.1894,244500.0],["2005-04-14",17.0474,17.061,16.9122,16.9325,382500.0],["2005-04-15",16.8041,16.8447,16.5945,16.6216,249300.0],["2005-04-18",16.2904,16.4256,16.2566,16.2971,396500.0],["2005-04-19",16.3918,16.5878,16.3783,16.5743,168600.0],["2005-04-20",16.4594,16.4729,16.3242,16.3918,205400.0],["2005-04-21",16.2904,16.5878,16.2904,16.5878,212000.0],["2005-04-22",16.5878,16.7365,16.4796,16.6013,143700.0],["2005-04-25",16.6013,16.8649,16.6013,16.8649,342200.0],["2005-04-26",16.6486,16.6486,16.3918,16.4256,262100.0],["2005-04-27",16.358,16.4188,16.2295,16.3309,184700.0],["2005-04-28",16.2228,16.2836,16.0538,16.1146,178500.0],["2005-04-29",16.1552,16.2904,16.1484,16.2904,211200.0],["2005-05-02",16.2093,16.2904,16.189,16.2363,198500.0],["2005-05-03",16.2228,16.3174,16.1957,16.2566,189700.0],["2005-05-04",16.3985,16.5405,16.3985,16.4661,847600.0],["2005-05-05",16.5608,16.5608,16.3309,16.358,328600.0],["2005-05-06",16.8649,16.8649,16.7095,16.7433,360000.0],["2005-05-09",16.6013,16.6081,16.527,16.5878,308900.0],["2005-05-10",16.5878,16.6351,16.4796,16.5067,334100.0],["2005-05-11",16.6283,16.6283,16.4864,16.5675,127100.0],["2005-05-12",16.3242,16.385,16.2093,16.2566,158700.0],["2005-05-13",16.2566,16.2633,16.0876,16.1281,108200.0],["2005-05-16",16.1079,16.3309,16.0876,16.3242,123100.0],["2005-05-17",16.0876,16.358,16.0876,16.2971,160300.0],["2005-05-18",16.1822,16.4323,16.1755,16.385,387900.0],["2005-05-19",16.554,16.5608,16.4729,16.5337,198700.0],["2005-05-20",16.4256,16.4594,16.358,16.4256,267300.0],["2005-05-23",16.581,16.7906,16.581,16.7297,200600.0],["2005-05-24",16.7973,16.8109,16.6621,16.7162,402400.0],["2005-05-25",16.581,16.6892,16.5472,16.6216,122300.0],["2005-05-26",16.554,16.5608,16.4932,16.5202,280000.0],["2005-05-27",16.5946,16.6757,16.5946,16.6689,300100.0],["2005-05-31",16.6689,16.7703,16.6622,16.7095,229900.0],["2005-06-01",16.6757,16.9731,16.6757,16.8379,346800.0],["2005-06-02",16.7297,16.7635,16.6283,16.7297,274800.0],["2005-06-03",16.8311,16.8514,16.6892,16.723,217200.0],["2005-06-06",16.8379,16.8987,16.7568,16.8987,209900.0],["2005-06-07",16.6892,16.7635,16.6554,16.6621,325200.0],["2005-06-08",16.8041,16.8852,16.7838,16.7973,315500.0],["2005-06-09",16.6689,16.6959,16.5675,16.6621,134800.0],["2005-06-10",16.6486,16.7568,16.6284,16.7027,149100.0],["2005-06-13",16.6081,16.7568,16.6081,16.6554,162000.0],["2005-06-14",16.723,16.8784,16.723,16.8649,131400.0],["2005-06-15",16.8649,16.9258,16.7635,16.8785,108000.0],["2005-06-16",16.8784,16.9934,16.8446,16.9528,185500.0],["2005-06-17",17.0677,17.1691,17.0272,17.115,189900.0],["2005-06-20",16.9663,16.9663,16.7973,16.9055,235000.0],["2005-06-21",16.9663,17.061,16.9123,16.9934,353200.0],["2005-06-22",16.9663,17.0677,16.8987,16.9663,224700.0],["2005-06-23",16.8987,16.8987,16.6554,16.6757,279200.0],["2005-06-24",16.7433,16.7433,16.5946,16.6013,139200.0],["2005-06-27",16.6013,16.6757,16.527,16.5608,193900.0],["2005-06-28",16.6824,16.7297,16.6216,16.6959,146900.0],["2005-06-29",16.7027,16.8041,16.6621,16.7297,245200.0],["2005-06-30",16.7635,16.7635,16.6283,16.6351,146900.0],["2005-07-01",16.7297,16.7635,16.6554,16.6959,110400.0],["2005-07-05",16.5405,16.6621,16.5337,16.6283,203200.0],["2005-07-06",16.6013,16.6013,16.3647,16.3647,586300.0],["2005-07-07",16.2904,16.4796,16.2633,16.4594,201100.0],["2005-07-08",16.358,16.5472,16.358,16.4932,431200.0],["2005-07-11",16.6081,16.7297,16.6081,16.6959,552000.0],["2005-07-12",16.8514,16.919,16.7568,16.8785,632900.0],["2005-07-13",16.8109,16.9325,16.8109,16.9055,443500.0],["2005-07-14",16.9663,16.9731,16.8987,16.9325,433900.0],["2005-07-15",16.9663,17.0812,16.9393,17.0136,462700.0],["2005-07-18",17.0474,17.0474,16.9258,16.9258,222300.0],["2005-07-19",17.0677,17.1556,17.0136,17.115,345700.0],["2005-07-20",17.1218,17.2029,17.088,17.1894,331200.0],["2005-07-21",17.2773,17.3719,17.2773,17.3111,489400.0],["2005-07-22",17.1624,17.1624,17.0136,17.061,243300.0],["2005-07-25",16.9866,16.9866,16.9055,16.9393,380700.0],["2005-07-26",16.919,16.9528,16.8987,16.9325,172500.0],["2005-07-27",17.2908,17.2908,17.0948,17.2367,194400.0],["2005-07-28",17.2299,17.3043,17.1083,17.2097,276400.0],["2005-07-29",17.2502,17.4192,17.2232,17.4192,324100.0],["2005-08-01",17.5071,17.5071,17.4192,17.4665,276100.0],["2005-08-02",17.48,17.7099,17.48,17.7099,214100.0],["2005-08-03",17.7437,17.8721,17.6761,17.8721,309100.0],["2005-08-04",17.8113,17.8113,17.622,17.622,258500.0],["2005-08-05",17.2367,17.3854,17.1556,17.2097,240500.0],["2005-08-08",17.3449,17.4868,17.3111,17.3449,147600.0],["2005-08-09",17.2637,17.4057,17.2299,17.3449,221900.0],["2005-08-10",17.6085,17.8653,17.5814,17.622,298300.0],["2005-08-11",17.7437,17.8586,17.6828,17.7775,276300.0],["2005-08-12",17.6761,17.8451,17.6423,17.7775,159700.0],["2005-08-15",17.5409,17.6288,17.3719,17.5882,298800.0],["2005-08-16",17.5612,17.6828,17.48,17.5341,421800.0],["2005-08-17",17.5747,17.622,17.4733,17.6085,158100.0],["2005-08-18",17.3449,17.4395,17.2502,17.4395,622500.0],["2005-08-19",17.453,17.5071,17.3854,17.453,134300.0],["2005-08-22",17.5003,17.5476,17.3043,17.5409,288700.0],["2005-08-23",17.5747,17.6558,17.5747,17.6355,128300.0],["2005-08-24",17.8789,17.9802,17.8518,17.9194,400300.0],["2005-08-25",18.0681,18.1357,18.0546,18.1019,237900.0],["2005-08-26",18.0816,18.1222,17.987,18.0208,181100.0],["2005-08-29",17.8721,17.96,17.8451,17.9329,138400.0],["2005-08-30",17.9329,17.9329,17.6626,17.7707,292300.0],["2005-08-31",17.8721,18.1966,17.8721,18.1966,322500.0],["2005-09-01",18.0073,18.0343,17.8113,17.9532,814000.0],["2005-09-02",18.156,18.2439,18.1154,18.1695,423100.0],["2005-09-06",18.3182,18.5481,18.3182,18.4872,392100.0],["2005-09-07",18.3858,18.4737,18.325,18.4331,473800.0],["2005-09-08",18.2912,18.3317,18.1966,18.2168,218100.0],["2005-09-09",18.2709,18.5142,18.2303,18.4331,334800.0],["2005-09-12",18.4399,18.4467,18.352,18.3655,240200.0],["2005-09-13",18.3858,18.4196,18.2641,18.352,220100.0],["2005-09-14",18.3182,18.4061,18.2709,18.2979,213200.0],["2005-09-15",18.4129,18.494,18.4129,18.494,141600.0],["2005-09-16",18.494,18.521,18.4196,18.4669,152400.0],["2005-09-19",18.352,18.4737,18.325,18.3655,277600.0],["2005-09-20",18.5886,18.7441,18.5683,18.6156,326000.0],["2005-09-21",18.6359,18.6359,18.4737,18.4737,206600.0],["2005-09-22",18.2168,18.2506,18.0276,18.183,266100.0],["2005-09-23",18.2439,18.2506,18.1087,18.1425,193900.0],["2005-09-26",18.2641,18.3588,18.156,18.2709,309300.0],["2005-09-27",18.2974,18.4131,18.1138,18.2566,230100.0],["2005-09-28",18.3995,18.6375,18.3655,18.6035,575700.0],["2005-09-29",19.5626,19.7803,19.4674,19.6646,905600.0],["2005-09-30",19.3517,19.3994,19.2497,19.3177,358300.0],["2005-10-03",19.3926,19.4742,19.3381,19.4674,267100.0],["2005-10-04",19.7531,19.8279,19.549,19.5694,327600.0],["2005-10-05",19.7599,19.9639,19.4334,19.4674,437500.0],["2005-10-06",19.1069,19.2021,18.8824,18.9368,327300.0],["2005-10-07",19.0457,19.1817,18.9844,19.1205,278500.0],["2005-10-10",19.2293,19.2293,18.862,18.8688,151300.0],["2005-10-11",19.515,19.515,19.2769,19.4742,516700.0],["2005-10-12",19.2701,19.3109,19.1001,19.1545,208700.0],["2005-10-13",19.2225,19.2905,19.0865,19.2769,317200.0],["2005-10-14",19.5218,19.6238,19.3177,19.5966,377900.0],["2005-10-17",19.9571,20.1272,19.9027,20.0524,572900.0],["2005-10-18",19.9231,19.9231,19.651,19.7055,304900.0],["2005-10-19",19.4674,19.6578,19.3041,19.6442,299400.0],["2005-10-20",19.0457,19.0797,18.8008,18.8076,446000.0],["2005-10-21",18.6511,18.8416,18.5627,18.6375,489800.0],["2005-10-24",18.5355,18.8212,18.4607,18.7736,320600.0],["2005-10-25",18.9232,18.9708,18.76,18.8416,206700.0],["2005-10-26",18.8552,19.0593,18.8144,18.8756,151300.0],["2005-10-27",19.0116,19.0116,18.5559,18.5695,476900.0],["2005-10-28",18.6171,18.6171,18.4335,18.5899,477100.0],["2005-10-31",18.862,18.9436,18.7736,18.9164,314500.0],["2005-11-01",18.8416,18.8688,18.7668,18.8416,262800.0],["2005-11-02",18.7056,18.93,18.6035,18.9232,330800.0],["2005-11-03",19.0457,19.2905,18.9912,19.0457,1167600.0],["2005-11-04",18.9096,18.9096,18.5355,18.5695,501300.0],["2005-11-07",18.5015,18.6715,18.4471,18.6307,171300.0],["2005-11-08",18.3655,18.4335,18.3314,18.3587,300600.0],["2005-11-09",18.4471,18.4471,18.311,18.3178,195200.0],["2005-11-10",18.2906,18.3519,18.2226,18.2838,319100.0],["2005-11-11",18.4403,18.4471,18.3586,18.4335,912100.0],["2005-11-14",18.0526,18.0934,18.0254,18.0662,556600.0],["2005-11-15",18.0594,18.2362,18.0594,18.1682,592600.0],["2005-11-16",18.209,18.3518,18.209,18.3382,534600.0],["2005-11-17",18.7056,18.9164,18.6647,18.9164,357400.0],["2005-11-18",19.0321,19.0933,18.9504,19.0661,329400.0],["2005-11-21",19.0933,19.1001,18.9776,19.0729,288400.0],["2005-11-22",19.0185,19.1613,18.9232,19.1545,361100.0],["2005-11-23",19.2157,19.3586,19.1817,19.3586,622500.0],["2005-11-25",18.9776,19.0389,18.9504,18.9844,421400.0],["2005-11-28",19.379,19.5218,19.2905,19.3449,579800.0],["2005-11-29",19.1205,19.1749,19.0729,19.1273,232800.0],["2005-11-30",19.1273,19.2293,18.9912,19.0184,424600.0],["2005-12-01",19.3177,19.4266,19.2837,19.3517,1201800.0],["2005-12-02",19.651,19.6578,19.5354,19.5898,799000.0],["2005-12-05",19.8891,19.9503,19.8415,19.9163,717400.0],["2005-12-06",19.6578,19.9027,19.6102,19.8279,655200.0],["2005-12-07",19.7259,19.7531,19.5626,19.6918,462200.0],["2005-12-08",19.3926,19.6102,19.3381,19.5422,786200.0],["2005-12-09",19.4198,19.4946,19.379,19.4878,641700.0],["2005-12-12",19.447,19.5014,19.3654,19.5014,325100.0],["2005-12-13",19.5694,19.7055,19.5218,19.6714,217000.0],["2005-12-14",19.4674,19.583,19.447,19.4946,375100.0],["2005-12-15",19.2837,19.3381,19.1817,19.2225,190500.0],["2005-12-16",19.3722,19.3926,19.2701,19.3926,351500.0],["2005-12-19",19.5014,19.6238,19.4538,19.5082,288600.0],["2005-12-20",19.6034,19.6918,19.4198,19.5762,340000.0],["2005-12-21",19.8891,19.8959,19.6646,19.8959,417800.0],["2005-12-22",19.9231,19.9775,19.8211,19.9639,269600.0],["2005-12-23",20.0115,20.202,20.0115,20.0251,210500.0],["2005-12-27",19.7463,19.7803,19.6034,19.7123,360500.0],["2005-12-28",19.8483,19.9911,19.8483,19.8959,275300.0],["2005-12-29",19.8007,19.8279,19.7395,19.7395,381400.0],["2005-12-30",19.5218,19.7123,19.4674,19.7055,253300.0],["2006-01-03",19.8211,19.9843,19.7599,19.9707,368600.0],["2006-01-04",20.0319,20.2428,19.9843,20.202,470700.0],["2006-01-05",20.202,20.2972,20.1612,20.2632,703400.0],["2006-01-06",20.3108,20.3789,20.2428,20.3516,515200.0],["2006-01-09",20.4061,20.6509,20.3993,20.6101,567000.0],["2006-01-10",19.4674,19.8619,19.4538,19.7871,1803600.0],["2006-01-11",19.8755,19.9979,19.7667,19.9775,679700.0],["2006-01-12",19.6987,19.6987,19.5218,19.549,968400.0],["2006-01-13",19.4402,19.4402,19.2089,19.3109,501800.0],["2006-01-17",18.7736,18.8076,18.7056,18.8076,711500.0],["2006-01-18",18.5695,18.6715,18.4335,18.6171,711100.0],["2006-01-19",18.6171,18.862,18.5695,18.8212,1292300.0],["2006-01-20",18.9776,19.0321,18.6307,18.6579,644600.0],["2006-01-23",18.9096,18.9504,18.8076,18.8688,365300.0],["2006-01-24",18.8756,18.9164,18.76,18.9096,478600.0],["2006-01-25",18.6511,18.6579,18.5627,18.6239,710700.0],["2006-01-26",18.9164,19.1953,18.896,19.0865,408100.0],["2006-01-27",19.1205,19.2701,19.1137,19.1681,414000.0],["2006-01-30",19.1205,19.2157,18.9776,19.2089,912500.0],["2006-01-31",19.379,19.5082,19.1817,19.3517,566700.0],["2006-02-01",19.5286,19.7667,19.4266,19.7667,2083400.0],["2006-02-02",19.8075,19.8551,19.4878,19.6306,834900.0],["2006-02-03",19.4742,19.6238,19.3449,19.515,592500.0],["2006-02-06",19.7599,19.7803,19.6442,19.685,304200.0],["2006-02-07",19.6918,19.8007,19.5762,19.6374,209800.0],["2006-02-08",19.651,19.6714,19.4606,19.6306,338400.0],["2006-02-09",19.651,19.7259,19.5286,19.5762,388600.0],["2006-02-10",19.5762,19.7123,19.5286,19.651,421300.0],["2006-02-13",19.379,19.5014,19.3654,19.4198,451300.0],["2006-02-14",19.6306,19.8551,19.5286,19.8143,422900.0],["2006-02-15",19.7871,19.7871,19.5762,19.7463,550800.0],["2006-02-16",19.7871,19.8347,19.6374,19.8347,231800.0],["2006-02-17",19.8619,20.0388,19.7939,19.9639,571400.0],["2006-02-21",19.9571,19.9979,19.8007,19.9095,326800.0],["2006-02-22",20.0319,20.066,19.8959,20.0251,201800.0],["2006-02-23",20.236,20.3993,20.2088,20.2836,320000.0],["2006-02-24",20.1,20.168,20.0047,20.0932,340700.0],["2006-02-27",20.3925,20.5693,20.3789,20.5489,313800.0],["2006-02-28",20.066,20.1272,19.9503,19.9843,334400.0],["2006-03-01",20.3925,20.3925,20.134,20.2292,368500.0],["2006-03-02",20.0184,20.0796,19.9163,20.0456,487200.0],["2006-03-03",19.685,19.8279,19.5694,19.6986,409000.0],["2006-03-06",19.5354,19.6851,19.4334,19.549,388100.0],["2006-03-07",19.9843,19.9911,19.7939,19.8483,269000.0],["2006-03-08",19.9707,19.9843,19.7599,19.9435,308700.0],["2006-03-09",20.1204,20.2224,19.9775,20.0251,218400.0],["2006-03-10",20.1476,20.3857,20.0728,20.3448,282700.0],["2006-03-13",20.4265,20.5285,20.3857,20.5285,339400.0],["2006-03-14",20.5353,20.7802,20.4945,20.7258,423800.0],["2006-03-15",20.9298,20.9366,20.7802,20.855,547500.0],["2006-03-16",20.6237,20.7734,20.5625,20.6577,343700.0],["2006-03-17",20.7462,20.7734,20.6237,20.7054,288200.0],["2006-03-20",20.8822,21.0659,20.8278,21.0182,421100.0],["2006-03-21",21.0659,21.0727,20.8414,20.8958,846500.0],["2006-03-22",20.7802,20.8074,20.6713,20.8006,536500.0],["2006-03-23",20.8754,20.9502,20.6577,20.7394,269400.0],["2006-03-24",20.6849,21.0523,20.6781,21.0114,222500.0],["2006-03-27",21.2223,21.3787,21.2019,21.3787,483900.0],["2006-03-28",21.3781,21.4738,21.1661,21.255,866400.0],["2006-03-29",21.2755,21.6994,21.2755,21.6242,542300.0],["2006-03-30",21.6242,21.6379,21.5011,21.59,480300.0],["2006-03-31",21.2755,21.2824,21.0978,21.1661,398800.0],["2006-04-03",21.2618,21.5695,21.2618,21.3917,396900.0],["2006-04-04",21.3917,21.5558,21.3712,21.4328,392700.0],["2006-04-05",21.59,21.8224,21.5216,21.8156,401000.0],["2006-04-06",22.636,22.6975,22.4172,22.5676,634300.0],["2006-04-07",22.7454,22.7591,22.3831,22.4651,591900.0],["2006-04-10",22.5266,22.5335,22.2942,22.3899,417300.0],["2006-04-11",22.3899,22.4309,22.0481,22.1916,357800.0],["2006-04-12",22.2053,22.2053,22.0481,22.1438,256400.0],["2006-04-13",21.9729,22.0481,21.8771,21.9934,351600.0],["2006-04-17",22.1779,22.219,21.966,22.0139,231400.0],["2006-04-18",22.1574,22.3625,22.1027,22.3147,854700.0],["2006-04-19",22.1233,22.301,22.0139,22.2737,498600.0],["2006-04-20",22.6292,22.7317,22.4924,22.4993,719600.0],["2006-04-21",23.5589,23.6341,23.347,23.5179,1013200.0],["2006-04-24",23.2855,23.306,23.0052,23.2445,432500.0],["2006-04-25",23.4701,23.4701,22.971,23.0394,369000.0],["2006-04-26",23.8461,23.8461,23.2445,23.682,627100.0],["2006-04-27",24.1401,24.2358,24.0717,24.1127,1085400.0],["2006-04-28",24.5639,24.5708,24.1606,24.2221,637400.0],["2006-05-01",24.352,24.5434,24.3041,24.3998,743900.0],["2006-05-02",25.3091,25.3433,25.1861,25.2886,686400.0],["2006-05-03",25.3843,25.398,25.0767,25.2271,434500.0],["2006-05-04",25.2476,25.5005,25.2407,25.4185,452400.0],["2006-05-05",25.7056,25.9449,25.5689,25.8218,372100.0],["2006-05-08",25.4937,25.4937,25.063,25.1382,760200.0],["2006-05-09",25.2954,25.6236,25.2544,25.4732,310400.0],["2006-05-10",24.9673,24.9878,24.8374,24.9399,875800.0],["2006-05-11",24.6801,24.6938,24.3178,24.352,445600.0],["2006-05-12",24.2016,24.3383,23.5863,23.9897,648000.0],["2006-05-15",23.6547,24.0238,23.6341,23.976,343800.0],["2006-05-16",23.9828,24.1537,23.935,23.9828,258000.0],["2006-05-17",24.0922,24.0922,23.3744,23.4154,497900.0],["2006-05-18",23.3812,23.6205,23.3812,23.4564,490900.0],["2006-05-19",23.1966,23.2992,22.8753,23.2103,474600.0],["2006-05-22",22.9983,23.1829,22.5676,23.1146,392300.0],["2006-05-23",22.4924,22.8821,22.4514,22.5335,765400.0],["2006-05-24",22.5608,22.7249,22.2805,22.636,641600.0],["2006-05-25",22.5882,22.7932,22.4651,22.7727,1101100.0],["2006-05-26",22.8479,23.0188,22.6907,22.9436,325900.0],["2006-05-30",22.8821,22.9095,22.4651,22.4924,311400.0],["2006-05-31",22.7591,22.8206,22.4377,22.5813,334000.0],["2006-06-01",22.5335,22.9231,22.4719,22.8616,354800.0],["2006-06-02",23.0667,23.0872,22.9026,23.012,410700.0],["2006-06-05",22.8274,22.8274,22.3762,22.4104,300700.0],["2006-06-06",22.5266,22.5266,21.8156,22.0549,437000.0],["2006-06-07",21.7746,21.9728,21.6173,21.6515,688700.0],["2006-06-08",20.7354,21.0431,20.4825,21.0294,1161600.0],["2006-06-09",21.0567,21.1046,20.8517,20.8585,363400.0],["2006-06-12",20.9884,21.1456,20.6944,20.6944,409900.0],["2006-06-13",20.2295,20.3321,19.915,19.915,795400.0],["2006-06-14",20.0313,20.3731,20.0313,20.3663,3888300.0],["2006-06-15",20.626,21.3302,20.626,21.214,1071200.0],["2006-06-16",21.2618,21.3029,21.0294,21.0704,352600.0],["2006-06-19",21.3097,21.4328,21.132,21.2072,634900.0],["2006-06-20",21.5353,21.6379,21.3986,21.4328,340200.0],["2006-06-21",21.549,21.7883,21.4669,21.6379,774300.0],["2006-06-22",21.6994,21.7472,21.4533,21.5763,359000.0],["2006-06-23",21.4669,21.4669,21.296,21.3644,183600.0],["2006-06-26",21.3712,21.5011,21.3302,21.4943,241300.0],["2006-06-27",21.3986,21.3986,20.9269,20.961,272900.0],["2006-06-28",20.9679,21.0089,20.8517,20.8927,317000.0],["2006-06-29",21.0294,21.59,20.9884,21.5558,502400.0],["2006-06-30",21.8088,21.8635,21.6379,21.7541,389500.0],["2006-07-03",22.0139,22.1985,21.9523,22.1985,144900.0],["2006-07-05",21.4191,21.4259,21.1593,21.2277,693500.0],["2006-07-06",21.2277,21.4533,21.2277,21.3234,505400.0],["2006-07-07",21.5285,21.7609,21.4533,21.4943,318000.0],["2006-07-10",21.9797,22.0754,21.8224,21.9113,286500.0],["2006-07-11",22.0481,22.0549,21.7131,22.0481,214900.0],["2006-07-12",21.3644,21.3781,21.0226,21.1114,473700.0],["2006-07-13",21.0021,21.0909,20.7833,20.7901,241600.0],["2006-07-14",20.7149,20.7149,20.4004,20.5782,305100.0],["2006-07-17",20.5372,20.5372,20.3457,20.4209,549100.0],["2006-07-18",20.4004,20.4961,20.1201,20.4209,354900.0],["2006-07-19",20.3936,20.9747,20.3731,20.9132,372400.0],["2006-07-20",21.4191,21.4191,21.0226,21.0431,439200.0],["2006-07-21",21.1251,21.2072,20.9269,21.0567,265800.0],["2006-07-24",21.2824,21.6037,21.2618,21.5558,250600.0],["2006-07-25",21.843,22.1916,21.7951,22.0481,381600.0],["2006-07-26",22.2532,22.4924,22.1369,22.3967,555000.0],["2006-07-27",22.718,22.9163,22.5129,22.6223,379500.0],["2006-07-28",22.6292,22.9505,22.6223,22.9231,367500.0],["2006-07-31",22.9095,22.9231,22.4719,22.5266,386900.0],["2006-08-01",22.5266,22.554,22.2668,22.3899,270300.0],["2006-08-02",22.6428,23.0735,22.6428,22.8479,361900.0],["2006-08-03",22.595,22.8958,22.5608,22.8343,431700.0],["2006-08-04",22.9026,23.0872,22.718,22.8685,199600.0],["2006-08-07",22.3899,22.4993,22.3557,22.4446,385000.0],["2006-08-08",22.8685,22.9983,22.7317,22.7727,553400.0],["2006-08-09",23.2445,23.3607,23.0941,23.1009,549800.0],["2006-08-10",23.2445,23.3333,23.1488,23.3197,309400.0],["2006-08-11",22.8821,22.9231,22.6907,22.7591,521500.0],["2006-08-14",23.9008,23.9008,22.7386,22.7796,313200.0],["2006-08-15",23.9281,23.9281,22.8753,23.0599,304200.0],["2006-08-16",23.3197,23.4632,23.2445,23.4564,212400.0],["2006-08-17",23.2718,23.4154,23.1419,23.2308,460100.0],["2006-08-18",23.3402,23.3744,23.1077,23.2445,761600.0],["2006-08-21",23.0462,23.0462,22.8753,22.93,313800.0],["2006-08-22",23.1419,23.2103,23.0599,23.1761,404600.0],["2006-08-23",23.2581,23.2581,22.9368,22.9983,310200.0],["2006-08-24",22.9983,23.0257,22.7659,22.8137,288300.0],["2006-08-25",22.6907,22.6907,22.4377,22.6155,331900.0],["2006-08-28",22.6565,22.8753,22.6155,22.8343,230200.0],["2006-08-29",22.9847,23.1693,22.8821,23.1624,212400.0],["2006-08-30",22.9026,23.0325,22.8684,22.971,316000.0],["2006-08-31",23.1693,23.3128,23.0735,23.1624,677000.0],["2006-09-01",23.2103,23.2855,23.0462,23.2445,716600.0],["2006-09-05",23.2718,23.3265,23.1556,23.2581,281700.0],["2006-09-06",23.3949,23.4154,23.1761,23.1898,319300.0],["2006-09-07",22.2258,22.8753,22.2258,22.7659,532900.0],["2006-09-08",22.6292,22.7727,22.595,22.677,669400.0],["2006-09-11",22.3762,22.3762,21.9113,22.0344,2371100.0],["2006-09-12",21.9113,22.1985,21.8908,22.1301,772000.0],["2006-09-13",21.9113,22.1506,21.8976,22.0549,918900.0],["2006-09-14",22.3557,22.4377,22.2326,22.4241,568100.0],["2006-09-15",22.2531,22.4788,22.1574,22.1643,886400.0],["2006-09-18",22.0275,22.342,22.0275,22.2668,566000.0],["2006-09-19",22.4514,22.4856,22.0822,22.2532,528300.0],["2006-09-20",22.4924,22.595,22.4309,22.4993,268300.0],["2006-09-21",22.5266,22.7112,22.5129,22.6087,295300.0],["2006-09-22",22.6155,22.6155,22.2873,22.342,259000.0],["2006-09-25",22.5266,22.6702,22.3625,22.6292,307800.0],["2006-09-26",22.4172,22.5745,22.3352,22.5061,499100.0],["2006-09-27",22.7369,22.8747,22.7025,22.7852,271600.0],["2006-09-28",22.8747,22.9643,22.7369,22.9574,203200.0],["2006-09-29",22.985,23.2606,22.985,23.171,507700.0],["2006-10-02",23.736,24.0253,23.7084,23.8462,612300.0],["2006-10-03",23.7084,23.9978,23.7084,23.9151,458600.0],["2006-10-04",23.736,24.0805,23.6533,24.0253,381400.0],["2006-10-05",24.046,24.1494,23.9771,24.1218,417500.0],["2006-10-06",23.9496,24.0185,23.7429,23.8324,225900.0],["2006-10-09",23.8393,23.8393,23.6257,23.6946,263400.0],["2006-10-10",23.7842,23.8531,23.7084,23.7635,230800.0],["2006-10-11",23.9978,24.2941,23.9978,24.1838,412200.0],["2006-10-12",24.2458,24.3767,24.1149,24.3492,225700.0],["2006-10-13",23.8738,23.9702,23.8118,23.8944,325200.0],["2006-10-16",24.0805,24.232,24.046,24.1907,286100.0],["2006-10-17",23.8049,23.8324,23.5706,23.6671,438800.0],["2006-10-18",23.6671,23.8393,23.5637,23.5982,400700.0],["2006-10-19",23.5982,23.7015,23.5568,23.6188,297200.0],["2006-10-20",23.6326,23.6808,23.4948,23.5844,324700.0],["2006-10-23",23.674,23.8944,23.5913,23.8462,340400.0],["2006-10-24",23.798,23.9289,23.6602,23.9289,307500.0],["2006-10-25",23.9289,23.9289,23.0745,23.7222,416800.0],["2006-10-26",24.1563,24.3698,24.0805,24.3698,518000.0],["2006-10-27",24.7488,24.9417,24.6592,24.7281,612600.0],["2006-10-30",24.17,24.3905,24.1425,24.2941,405300.0],["2006-10-31",24.2527,24.4319,24.2527,24.3423,330700.0],["2006-11-01",24.7626,24.7626,24.2872,24.2941,799300.0],["2006-11-02",24.3905,24.487,24.3285,24.3905,265800.0],["2006-11-03",24.3974,24.4456,24.1769,24.2734,372800.0],["2006-11-06",24.425,24.8659,24.425,24.6868,381700.0],["2006-11-07",24.9073,25.1691,24.9073,24.9762,336200.0],["2006-11-08",24.9831,25.2035,24.9279,25.0864,486600.0],["2006-11-09",25.0933,25.2104,24.9762,24.9831,169400.0],["2006-11-10",24.859,24.8935,24.7281,24.7488,321200.0],["2006-11-13",24.9486,24.9486,24.8315,24.9348,379500.0],["2006-11-14",25.0588,25.1209,24.7695,25.1209,565900.0],["2006-11-15",24.859,25.0657,24.8177,24.921,430300.0],["2006-11-16",24.6592,24.6592,24.4663,24.5765,782000.0],["2006-11-17",24.5972,24.6041,24.487,24.5145,464400.0],["2006-11-20",24.0322,24.1838,23.9151,24.046,621100.0],["2006-11-21",24.1425,24.1976,24.0598,24.17,244700.0],["2006-11-22",24.2665,24.3147,24.0942,24.0942,353000.0],["2006-11-24",24.1838,24.1838,23.9978,24.0253,178700.0],["2006-11-27",23.9978,23.9978,23.6671,23.6808,400600.0],["2006-11-28",23.5431,23.612,23.4328,23.6051,379700.0],["2006-11-29",23.7704,23.9427,23.7704,23.8875,329800.0],["2006-11-30",24.3216,24.3561,24.1287,24.3147,294000.0],["2006-12-01",24.1494,24.1494,23.8324,24.0185,419900.0],["2006-12-04",23.8944,24.0529,23.8118,23.9702,462300.0],["2006-12-05",24.0322,24.0805,23.8531,24.0598,808600.0],["2006-12-06",24.0805,24.1149,23.984,24.0253,443400.0],["2006-12-07",24.3216,24.3905,24.1976,24.2251,296000.0],["2006-12-08",24.2665,24.4663,24.232,24.3009,311600.0],["2006-12-11",24.363,24.6661,24.363,24.5834,523500.0],["2006-12-12",24.7419,24.8039,24.5765,24.797,303900.0],["2006-12-13",24.7143,24.7212,24.5972,24.6386,335300.0],["2006-12-14",24.6385,24.9073,24.611,24.8246,580100.0],["2006-12-15",24.9142,25.1484,24.9142,25.0037,461600.0],["2006-12-18",25.3896,25.4929,25.3207,25.3896,448700.0],["2006-12-19",25.2587,25.4378,25.1691,25.3689,445000.0],["2006-12-20",25.7272,25.9063,25.7065,25.803,363000.0],["2006-12-21",26.0441,26.1612,25.9408,26.1061,299500.0],["2006-12-22",26.492,26.5264,26.3059,26.4506,401900.0],["2006-12-26",26.492,26.7262,26.492,26.7124,268800.0],["2006-12-27",27.0963,27.5735,27.0409,27.5527,959100.0],["2006-12-28",27.4351,27.5458,27.3176,27.4351,432000.0],["2006-12-29",27.3591,27.4974,27.3452,27.3452,326200.0],["2007-01-03",27.532,27.6841,27.3176,27.4628,458100.0],["2007-01-04",27.4213,27.7671,27.3176,27.691,421700.0],["2007-01-05",26.9165,26.9165,26.5292,26.7436,782900.0],["2007-01-08",26.7851,27.0617,26.709,26.8957,422700.0],["2007-01-09",26.9095,26.9372,26.7228,26.9095,228600.0],["2007-01-10",26.4877,26.4877,26.0174,26.2387,591500.0],["2007-01-11",26.211,26.4393,26.1281,26.2802,894500.0],["2007-01-12",26.4462,26.6951,26.4462,26.626,705100.0],["2007-01-16",26.8335,27.0409,26.7436,26.792,1095900.0],["2007-01-17",26.7574,26.7574,26.5015,26.5638,608200.0],["2007-01-18",27.1101,27.3176,27.034,27.1793,1021700.0],["2007-01-19",27.3383,27.6634,27.3383,27.5873,846200.0],["2007-01-22",27.2415,27.2692,26.9995,27.0409,820200.0],["2007-01-23",27.3314,27.5527,27.3314,27.4421,727700.0],["2007-01-24",27.7602,28.1475,27.7602,28.106,448800.0],["2007-01-25",27.5112,27.5112,26.9026,26.9441,1079900.0],["2007-01-26",27.1032,27.1032,26.8335,27.0202,716800.0],["2007-01-29",27.0202,27.1032,26.9026,26.9856,500300.0],["2007-01-30",27.2346,27.525,27.2346,27.4559,548800.0],["2007-01-31",27.1239,27.2277,26.8957,27.2,1037700.0],["2007-02-01",27.2968,27.449,27.0133,27.1101,1172300.0],["2007-02-02",26.9372,26.9372,26.211,26.4462,1697600.0],["2007-02-05",25.9413,26.1557,25.9137,26.052,951200.0],["2007-02-06",26.5084,26.6882,26.218,26.6329,960700.0],["2007-02-07",26.7712,26.7712,26.5568,26.6813,336300.0],["2007-02-08",26.7367,27.0064,26.7367,26.8819,489700.0],["2007-02-09",27.5873,27.7533,27.3245,27.3729,827000.0],["2007-02-12",27.1516,27.5251,27.1516,27.1931,618300.0],["2007-02-13",27.7809,28.0991,27.7671,28.0092,915200.0],["2007-02-14",27.8916,28.2305,27.8916,28.2028,806700.0],["2007-02-15",27.532,27.7256,27.4351,27.6772,613100.0],["2007-02-16",27.0202,27.0963,26.958,27.0271,587900.0],["2007-02-20",27.0064,27.0064,26.8266,26.9787,640900.0],["2007-02-21",26.2318,26.543,26.2249,26.46,616200.0],["2007-02-22",26.4254,26.4877,26.2802,26.3424,491600.0],["2007-02-23",26.3424,26.4669,26.2802,26.3908,482900.0],["2007-02-26",26.6882,26.8127,26.5222,26.6951,517200.0],["2007-02-27",26.543,26.6952,25.1529,25.72,1070800.0],["2007-02-28",25.6854,25.886,25.4019,25.6924,970700.0],["2007-03-01",24.5512,25.2981,23.998,25.1598,1413300.0],["2007-03-02",25.0423,25.0699,24.7518,24.7864,480400.0],["2007-03-05",25.3258,25.5955,25.0561,25.1045,853200.0],["2007-03-06",25.4849,25.5264,25.0907,25.4226,777100.0],["2007-03-07",25.2359,25.2982,25.0215,25.1253,305400.0],["2007-03-08",25.7131,25.8376,25.554,25.6508,425700.0],["2007-03-09",25.5125,25.5748,25.2982,25.395,493900.0],["2007-03-12",25.2497,25.4157,25.1322,25.312,322600.0],["2007-03-13",25.1737,25.229,24.7241,24.738,342000.0],["2007-03-14",24.5512,24.655,24.1363,24.5651,740400.0],["2007-03-15",24.4406,24.6757,24.4129,24.5789,366400.0],["2007-03-16",24.3853,24.4475,24.2193,24.2677,678800.0],["2007-03-19",24.3576,24.5443,24.3161,24.489,430200.0],["2007-03-20",24.5167,24.7518,24.3853,24.7172,297000.0],["2007-03-21",24.5236,25.063,24.5236,25.0215,555500.0],["2007-03-22",24.8279,25.0146,24.7587,24.9178,634500.0],["2007-03-23",25.0699,25.2843,25.0699,25.2013,355200.0],["2007-03-26",25.0492,25.0492,24.8002,24.9939,293200.0],["2007-03-27",24.7241,24.7795,24.5512,24.7518,401900.0],["2007-03-28",24.3699,24.4046,24.2102,24.2311,765500.0],["2007-03-29",24.2172,24.2727,24.0506,24.2241,1224900.0],["2007-03-30",24.363,24.4463,24.2102,24.2102,1064800.0],["2007-04-02",24.0158,24.1755,23.9048,24.0853,497800.0],["2007-04-03",24.3908,24.6754,24.3491,24.6407,891900.0],["2007-04-04",24.9323,25.1267,24.8629,25.0017,917200.0],["2007-04-05",24.6476,24.7171,24.4532,24.6407,1193900.0],["2007-04-09",24.5366,24.5504,24.3769,24.5088,512600.0],["2007-04-10",23.995,24.1964,23.9603,24.1339,1627100.0],["2007-04-11",23.8631,23.8631,23.5229,23.5923,1402200.0],["2007-04-12",23.5923,23.8006,23.5229,23.7589,795400.0],["2007-04-13",23.4882,23.5784,23.4257,23.5229,840200.0],["2007-04-16",23.6131,23.9742,23.5507,23.8423,677500.0],["2007-04-17",23.6409,23.7104,23.5854,23.6409,783600.0],["2007-04-18",23.7937,24.1547,23.7937,23.9534,698700.0],["2007-04-19",24.0506,24.3005,24.002,24.1686,457200.0],["2007-04-20",24.1616,24.2797,23.9533,24.2658,900200.0],["2007-04-23",24.2033,24.238,24.113,24.1478,686900.0],["2007-04-24",23.752,23.87,23.6826,23.7312,1230000.0],["2007-04-25",23.391,23.7242,23.3424,23.6895,1495800.0],["2007-04-26",23.6479,23.8006,23.5854,23.7451,585700.0],["2007-04-27",23.9603,24.0922,23.9395,24.0506,587400.0],["2007-04-30",23.9811,24.1616,23.8839,23.9048,743100.0],["2007-05-01",23.6132,23.7104,23.4743,23.6965,858500.0],["2007-05-02",23.391,23.5159,23.2729,23.4396,2369300.0],["2007-05-03",23.5576,23.5576,23.3632,23.4326,825000.0],["2007-05-04",23.4396,23.5715,23.4118,23.4882,512200.0],["2007-05-07",23.7451,23.87,23.7103,23.8353,591800.0],["2007-05-08",23.6201,23.6201,23.4951,23.5715,724700.0],["2007-05-09",23.5298,23.6409,23.4743,23.627,427800.0],["2007-05-10",23.3424,23.4326,23.1202,23.141,981800.0],["2007-05-11",23.3632,23.6548,23.3632,23.6062,546300.0],["2007-05-14",23.5923,23.7451,23.5645,23.7451,1284000.0],["2007-05-15",23.5715,23.9186,23.5368,23.7728,1044800.0],["2007-05-16",23.8075,23.9186,23.752,23.9186,487000.0],["2007-05-17",23.9533,23.995,23.7589,23.9186,599800.0],["2007-05-18",23.9464,24.0783,23.9325,23.9534,567300.0],["2007-05-21",23.87,23.9672,23.8214,23.8631,435800.0],["2007-05-22",23.6895,23.7589,23.5715,23.6479,519200.0],["2007-05-23",23.6131,23.8353,23.5993,23.6131,578000.0],["2007-05-24",23.9881,24.2172,23.7728,23.8284,909900.0],["2007-05-25",23.8423,24.0297,23.8423,23.9117,418200.0],["2007-05-29",24.2102,24.2172,24.0228,24.1755,560200.0],["2007-05-30",23.9047,24.0853,23.8075,24.0575,500700.0],["2007-05-31",24.4046,24.5713,24.3838,24.5296,536000.0],["2007-06-01",24.6268,24.7032,24.5435,24.6893,460000.0],["2007-06-04",24.6199,24.6268,24.4046,24.5713,407100.0],["2007-06-05",24.5227,24.5435,24.356,24.4602,422800.0],["2007-06-06",24.4671,24.4671,24.113,24.2033,326300.0],["2007-06-07",24.3074,24.4116,24.0228,24.0644,767900.0],["2007-06-08",23.8562,24.1061,23.7104,24.0367,619100.0],["2007-06-11",24.2241,24.3769,24.1616,24.2658,666800.0],["2007-06-12",23.9672,24.2033,23.8145,23.8214,2434500.0],["2007-06-13",24.2033,24.3213,24.1061,24.3213,522800.0],["2007-06-14",24.1894,24.4046,24.1894,24.3283,408800.0],["2007-06-15",24.5782,24.7449,24.5366,24.6685,337800.0],["2007-06-18",24.6824,24.8073,24.6199,24.8073,662200.0],["2007-06-19",24.9948,25.0226,24.8282,24.9948,454000.0],["2007-06-20",24.9809,24.9809,24.5296,24.5991,880200.0],["2007-06-21",24.8143,24.8143,24.5227,24.724,742300.0],["2007-06-22",24.6824,24.7101,24.4046,24.4532,284800.0],["2007-06-25",25.0017,25.0017,24.6477,24.6685,361600.0],["2007-06-26",24.8559,24.9254,24.5296,24.5991,419200.0],["2007-06-27",24.5467,24.8746,24.4909,24.8746,1730900.0],["2007-06-28",25.0769,25.3838,25.035,25.2861,661800.0],["2007-06-29",25.4745,25.5233,25.2861,25.314,331100.0],["2007-07-02",25.8093,26.0883,25.621,26.0883,2025200.0],["2007-07-03",26.0883,26.1441,25.9488,26.1232,2808600.0],["2007-07-05",26.0186,26.0186,25.7674,25.8302,471700.0],["2007-07-06",25.8023,25.8721,25.6698,25.7744,284300.0],["2007-07-09",25.7954,25.9279,25.7814,25.8372,374000.0],["2007-07-10",25.6,25.6768,25.4954,25.5233,320300.0],["2007-07-11",25.4884,25.607,25.3977,25.5442,305600.0],["2007-07-12",25.6349,25.879,25.607,25.879,307600.0],["2007-07-13",26.1441,26.2627,26.0465,26.2069,403900.0],["2007-07-16",26.193,26.2557,26.1441,26.179,298900.0],["2007-07-17",25.8372,25.9139,25.7953,25.879,438300.0],["2007-07-18",25.6419,25.7256,25.3908,25.6489,1285300.0],["2007-07-19",25.7047,26.3673,25.6349,25.8093,1386300.0],["2007-07-20",25.893,26.1023,25.8093,26.0046,1893800.0],["2007-07-23",25.7744,25.8442,25.6837,25.7395,326100.0],["2007-07-24",25.8791,25.9488,25.5512,25.6837,473600.0],["2007-07-25",25.8093,25.8721,25.5303,25.6977,646900.0],["2007-07-26",25.5791,25.5861,24.4282,24.9374,682900.0],["2007-07-27",25.1885,25.2652,24.763,24.8676,1040400.0],["2007-07-30",25.2513,25.3768,24.9374,25.1118,906500.0],["2007-07-31",25.4256,25.4326,25.028,25.1257,616400.0],["2007-08-01",25.042,25.1466,24.6095,25.0071,996000.0],["2007-08-02",24.4072,24.6374,24.4072,24.5467,809100.0],["2007-08-03",24.7421,24.7421,24.2468,24.2607,570400.0],["2007-08-06",24.6514,24.749,24.2189,24.477,1010300.0],["2007-08-07",24.0654,24.7072,23.5353,24.6165,897900.0],["2007-08-08",24.3933,24.463,24.2119,24.4142,808600.0],["2007-08-09",23.9608,24.0306,23.5423,23.626,1478200.0],["2007-08-10",23.3609,23.4097,22.9424,23.3609,940800.0],["2007-08-13",23.5841,23.7655,23.5632,23.5841,707600.0],["2007-08-14",23.7585,23.8283,23.4446,23.4934,618800.0],["2007-08-15",23.319,23.4446,22.9633,22.9703,936500.0],["2007-08-16",22.3913,22.6773,21.8542,22.2867,2181100.0],["2007-08-17",21.8263,22.3774,21.8263,22.2378,1792000.0],["2007-08-20",22.2309,22.489,22.0146,22.1751,1586000.0],["2007-08-21",22.2657,22.482,22.2099,22.3913,1094200.0],["2007-08-22",22.203,22.4959,22.196,22.4192,851400.0],["2007-08-23",22.4541,22.5866,22.3495,22.4541,823700.0],["2007-08-24",22.3634,22.5587,22.2937,22.5587,669100.0],["2007-08-27",22.6703,22.7889,22.5866,22.6424,362900.0],["2007-08-28",22.7401,22.8168,22.3146,22.3285,1025400.0],["2007-08-29",22.3634,22.6703,22.3216,22.6703,858200.0],["2007-08-30",22.0914,22.3843,22.0077,22.2169,596000.0],["2007-08-31",22.9145,23.1586,22.7889,22.9633,570200.0],["2007-09-04",23.2284,23.4097,23.1865,23.3609,443900.0],["2007-09-05",23.2911,23.2911,22.8308,23.061,446800.0],["2007-09-06",23.04,23.2423,22.7889,23.1656,810800.0],["2007-09-07",22.6703,22.768,22.5587,22.7192,534100.0],["2007-09-10",23.3679,23.3679,22.5727,22.7192,828000.0],["2007-09-11",22.7819,22.7889,22.6634,22.7471,338100.0],["2007-09-12",22.6843,22.7471,22.5796,22.6703,301400.0],["2007-09-13",22.9912,23.054,22.768,22.9424,722600.0],["2007-09-14",23.0331,23.2911,23.0331,23.2423,497500.0],["2007-09-17",23.1935,23.2493,23.054,23.1098,317900.0],["2007-09-18",22.9494,23.3679,22.8935,23.326,1126800.0],["2007-09-19",23.5074,23.6748,23.3539,23.4376,544100.0],["2007-09-20",23.34,23.3679,22.9424,23.1098,1178300.0],["2007-09-21",22.8656,23.0331,22.8587,22.9703,465800.0],["2007-09-24",22.9145,23.0889,22.8796,22.9563,438000.0],["2007-09-25",23.1377,23.1656,22.9145,22.9842,1010200.0],["2007-09-26",23.119,23.1611,22.9856,23.0207,1192900.0],["2007-09-27",23.3015,23.4488,23.2523,23.4348,444200.0],["2007-09-28",23.4067,23.5822,23.3576,23.4138,290500.0],["2007-10-01",23.512,23.7647,23.4488,23.6383,677900.0],["2007-10-02",23.6875,23.6875,23.5541,23.6734,405000.0],["2007-10-03",23.6664,23.7156,23.3015,23.3717,305700.0],["2007-10-04",23.7577,23.9121,23.6383,23.7015,394400.0],["2007-10-05",24.0384,24.2139,23.9121,24.0946,426500.0],["2007-10-08",24.0946,24.0946,23.863,23.9963,226700.0],["2007-10-09",24.2911,24.2911,23.9682,24.1998,581000.0],["2007-10-10",24.277,24.3121,24.0735,24.1928,590200.0],["2007-10-11",24.3402,24.4244,24.0524,24.1998,569000.0],["2007-10-12",24.1788,24.1788,23.9402,24.0665,548000.0],["2007-10-15",23.6103,23.6103,23.1471,23.2664,485900.0],["2007-10-16",23.5471,23.5471,23.1751,23.2944,444500.0],["2007-10-17",23.3787,23.3997,23.0699,23.2664,432700.0],["2007-10-18",23.4067,23.4067,23.2734,23.3576,325700.0],["2007-10-19",23.2944,23.2944,22.7751,22.8382,388500.0],["2007-10-22",22.8523,23.0488,22.7891,23.0488,451200.0],["2007-10-23",23.2243,23.3366,23.112,23.2172,405600.0],["2007-10-24",23.2804,23.4067,22.8733,23.2523,525200.0],["2007-10-25",23.3015,23.5331,23.2383,23.4559,478900.0],["2007-10-26",24.7473,25.0491,24.5718,25.035,596300.0],["2007-10-29",25.393,25.6035,25.3509,25.5474,702400.0],["2007-10-30",25.772,25.786,25.4421,25.5053,922200.0],["2007-10-31",26.2282,26.4177,25.9966,26.2703,1470100.0],["2007-11-01",26.2633,26.3475,25.7018,25.793,794500.0],["2007-11-02",25.7229,25.8351,25.4912,25.7579,1274600.0],["2007-11-05",26.0036,26.3054,25.8632,25.9896,518900.0],["2007-11-06",25.4772,25.5123,25.1965,25.4632,817600.0],["2007-11-07",25.014,25.4421,24.7683,24.8806,735200.0],["2007-11-08",25.0982,25.0982,24.3963,24.8806,778600.0],["2007-11-09",24.3753,24.4034,24.0524,24.0524,578300.0],["2007-11-12",23.8559,24.1788,23.7647,23.7857,481400.0],["2007-11-13",24.0033,24.649,24.0033,24.649,369700.0],["2007-11-14",24.8455,24.8455,24.2419,24.2981,325500.0],["2007-11-15",24.4314,24.4314,23.7928,23.9191,279200.0],["2007-11-16",23.877,24.1156,23.7577,24.0595,576700.0],["2007-11-19",24.1086,24.1086,23.4839,23.6173,420200.0],["2007-11-20",23.8629,24.263,23.6805,23.9472,480200.0],["2007-11-21",23.5471,23.5471,22.9225,23.1611,545500.0],["2007-11-23",23.3085,23.505,23.1471,23.4699,170400.0],["2007-11-26",23.6805,23.6805,23.1892,23.1962,457000.0],["2007-11-27",23.512,23.6454,23.3295,23.6454,512700.0],["2007-11-28",23.512,23.8629,23.2804,23.7577,489900.0],["2007-11-29",23.6524,23.9963,23.6524,23.9331,513100.0],["2007-11-30",24.1437,24.2349,23.9752,24.1507,992600.0],["2007-12-03",24.1437,24.1437,23.4348,23.505,473300.0],["2007-12-04",23.5541,23.6875,23.4348,23.5261,246600.0],["2007-12-05",23.5611,24.1928,23.5611,24.1016,677800.0],["2007-12-06",24.2349,24.4665,24.0524,24.4665,382800.0],["2007-12-07",24.3121,24.5648,24.3121,24.5157,442100.0],["2007-12-10",24.4244,24.7052,24.4244,24.635,220700.0],["2007-12-11",24.3262,24.5648,23.8068,23.8559,329700.0],["2007-12-12",24.0244,24.7052,23.7928,24.0665,558500.0],["2007-12-13",23.7366,23.7366,23.3997,23.4769,605000.0],["2007-12-14",23.3085,23.3085,22.8102,22.9014,438200.0],["2007-12-17",22.6347,22.9646,22.6347,22.6909,576900.0],["2007-12-18",22.6979,22.9856,22.5575,22.8523,392300.0],["2007-12-19",22.8102,23.1892,22.8102,22.9997,500100.0],["2007-12-20",23.2172,23.2172,22.6768,22.8593,344200.0],["2007-12-21",23.1611,23.6594,23.1611,23.6594,429900.0],["2007-12-24",23.6594,23.7226,23.5471,23.6383,100200.0],["2007-12-26",23.6504,23.7492,23.5798,23.7068,239200.0],["2007-12-27",23.4244,23.4668,23.1915,23.2974,333100.0],["2007-12-28",23.2621,23.6221,23.2621,23.3962,257600.0],["2007-12-31",23.3044,23.6433,23.2832,23.3962,271200.0],["2008-01-02",23.3185,23.728,23.2691,23.3538,406700.0],["2008-01-03",23.4244,23.5021,23.2197,23.368,470700.0],["2008-01-04",23.1562,23.3115,22.8738,22.9373,418500.0],["2008-01-07",23.0785,23.2621,22.7891,22.9444,907100.0],["2008-01-08",22.9373,22.9373,22.2172,22.2737,1390500.0],["2008-01-09",22.1678,22.3725,21.9348,22.3584,1223100.0],["2008-01-10",22.0195,22.2313,21.7442,22.0901,660300.0],["2008-01-11",22.0407,22.2384,21.8783,22.0337,3137800.0],["2008-01-14",22.1325,22.3725,22.1043,22.2807,505200.0],["2008-01-15",21.4548,21.4548,20.8405,20.9111,1616600.0],["2008-01-16",20.8476,20.8476,20.4311,20.5017,1428100.0],["2008-01-17",20.7064,21.1371,20.4805,20.537,851000.0],["2008-01-18",21.1794,21.3912,20.5511,20.89,874200.0],["2008-01-22",19.6333,20.4876,19.3086,20.3252,908800.0],["2008-01-23",19.8592,20.7276,19.6192,20.6852,1379400.0],["2008-01-24",20.6499,20.7347,20.3605,20.6146,641600.0],["2008-01-25",21.3559,21.7089,21.1088,21.2712,643700.0],["2008-01-28",21.0453,21.2853,20.8476,21.2147,443500.0],["2008-01-29",21.25,21.7795,21.25,21.7724,408300.0],["2008-01-30",21.8854,22.8879,21.8854,22.5914,951300.0],["2008-01-31",22.0195,22.3866,21.7301,22.2666,992200.0],["2008-02-01",22.4714,22.6267,22.2596,22.6126,516900.0],["2008-02-04",22.5914,22.662,22.4149,22.4643,545800.0],["2008-02-05",21.9278,21.9278,21.2147,21.25,871800.0],["2008-02-06",21.5042,21.5042,21.0029,21.0382,1068800.0],["2008-02-07",21.0241,21.0876,20.7488,20.9323,564000.0],["2008-02-08",20.6711,20.9111,20.5582,20.6711,425300.0],["2008-02-11",20.6923,21.017,20.6429,20.9676,390600.0],["2008-02-12",20.9606,21.25,20.7629,20.9464,753500.0],["2008-02-13",20.8547,20.8547,20.6429,20.7558,859300.0],["2008-02-14",21.5042,21.6524,21.25,21.3347,780200.0],["2008-02-15",21.3347,21.3842,21.0312,21.37,407800.0],["2008-02-19",22.1749,22.4572,22.0054,22.1325,514700.0],["2008-02-20",21.8077,21.9701,21.5889,21.8572,491900.0],["2008-02-21",22.1607,22.196,21.7654,21.843,362400.0],["2008-02-22",21.7866,21.7866,21.3206,21.6948,275800.0],["2008-02-25",21.8854,22.1678,21.7654,22.1678,830800.0],["2008-02-26",22.4361,22.662,21.8925,22.549,495100.0],["2008-02-27",22.5561,22.9303,22.4996,22.662,384100.0],["2008-02-28",22.3655,22.3655,22.0548,22.1043,309300.0],["2008-02-29",21.8854,21.9701,21.5748,21.603,405100.0],["2008-03-03",21.1441,21.3206,21.1088,21.2924,592300.0],["2008-03-04",21.1794,21.1794,20.7558,20.9323,1078700.0],["2008-03-05",21.13,21.1512,20.8123,21.0594,589100.0],["2008-03-06",21.0806,21.0806,20.7558,20.7629,522200.0],["2008-03-07",20.7205,20.7205,20.2616,20.3111,535600.0],["2008-03-10",20.2122,20.5864,20.2122,20.3181,494900.0],["2008-03-11",20.8476,21.3206,20.8476,21.3206,555000.0],["2008-03-12",21.3489,21.3489,20.9323,20.9888,452000.0],["2008-03-13",20.8123,20.9182,20.3534,20.8052,590200.0],["2008-03-14",20.304,20.304,19.5839,19.711,1243500.0],["2008-03-17",19.4568,19.7533,19.0685,19.5062,779800.0],["2008-03-18",19.6192,19.6192,19.1674,19.5415,870800.0],["2008-03-19",19.8663,19.8945,19.2874,19.2945,498700.0],["2008-03-20",19.4921,19.6545,19.1674,19.6263,769600.0],["2008-03-24",20.897,21.1582,20.8052,20.9676,810300.0],["2008-03-25",21.4901,21.7936,21.3277,21.6383,856400.0],["2008-03-26",21.5395,21.6383,21.3065,21.3771,617800.0],["2008-03-27",21.3912,21.4053,21.0665,21.13,427000.0],["2008-03-28",21.5253,21.5253,20.897,20.9535,406600.0],["2008-03-31",20.4734,20.4946,20.2616,20.3393,741000.0],["2008-04-01",20.89,21.13,20.7911,21.0947,573700.0],["2008-04-02",21.1935,21.6171,21.1935,21.4548,561300.0],["2008-04-03",21.1441,21.1441,20.8264,21.01,397800.0],["2008-04-04",20.3252,20.4664,20.1416,20.3464,627600.0],["2008-04-07",20.8758,20.8758,20.4734,20.6076,925300.0],["2008-04-08",20.3322,20.3534,20.1911,20.3111,609400.0],["2008-04-09",20.0993,20.1416,19.7463,19.7675,690100.0],["2008-04-10",19.8169,20.0216,19.8169,19.8734,334500.0],["2008-04-11",19.8804,20.0004,19.7533,19.8169,381700.0],["2008-04-14",19.7604,19.7604,19.591,19.6121,688700.0],["2008-04-15",19.8381,19.8381,19.5486,19.6686,430900.0],["2008-04-16",19.9863,20.5511,19.9863,20.5511,581800.0],["2008-04-17",20.7135,20.9323,20.6852,20.89,503300.0],["2008-04-18",21.2147,21.5677,21.2147,21.4689,957000.0],["2008-04-21",22.4572,22.8032,22.4502,22.8032,963300.0],["2008-04-22",22.1749,22.3655,21.8572,21.956,593400.0],["2008-04-23",21.7513,21.9348,21.5889,21.8995,432000.0],["2008-04-24",21.956,22.2031,21.7725,22.0266,511800.0],["2008-04-25",22.2384,22.5349,21.9278,22.5349,1705900.0],["2008-04-28",22.7749,23.2126,22.7749,23.142,767200.0],["2008-04-29",22.9373,23.1844,22.8738,23.0079,680900.0],["2008-04-30",22.4502,22.7538,22.2455,22.4149,699800.0],["2008-05-01",22.5631,22.8314,22.4572,22.8314,490100.0],["2008-05-02",23.2691,23.4739,23.1632,23.368,704200.0],["2008-05-05",23.4315,23.4386,23.1562,23.2974,449300.0],["2008-05-06",23.0079,23.4386,23.0079,23.4033,586000.0],["2008-05-07",23.2903,23.2903,22.782,22.8597,473600.0],["2008-05-08",22.4996,22.662,22.2949,22.4149,529800.0],["2008-05-09",22.0407,22.1325,21.7795,21.9631,528600.0],["2008-05-12",21.6595,21.7866,21.5677,21.716,571600.0],["2008-05-13",22.2313,22.2313,21.6807,21.8077,387200.0],["2008-05-14",22.1184,22.549,22.1184,22.4361,399200.0],["2008-05-15",22.7326,23.2903,22.7326,23.2762,469000.0],["2008-05-16",23.3538,23.5303,23.1491,23.4315,638700.0],["2008-05-19",23.2621,23.368,23.0997,23.1703,342600.0],["2008-05-20",23.1209,23.1209,22.8455,22.9373,489600.0],["2008-05-21",22.8738,22.902,22.5349,22.5773,406900.0],["2008-05-22",22.6549,22.9444,22.6549,22.8526,498200.0],["2008-05-23",22.8879,22.8879,22.4784,22.5914,349700.0],["2008-05-27",22.7538,22.7538,22.2454,22.5278,389800.0],["2008-05-28",22.309,22.4502,22.0972,22.4078,579300.0],["2008-05-29",22.5773,22.7114,22.5067,22.7043,584400.0],["2008-05-30",23.3256,23.6504,23.2974,23.4597,602300.0],["2008-06-02",23.8621,24.194,23.7633,23.9045,521100.0],["2008-06-03",23.7421,23.7774,23.4033,23.608,814700.0],["2008-06-04",25.2176,25.4153,24.9211,25.1259,3106400.0],["2008-06-05",25.3447,25.5989,25.26,25.5989,1843700.0],["2008-06-06",25.6271,25.6977,24.7729,24.9352,1083900.0],["2008-06-09",24.6881,25.26,24.6881,24.8999,698500.0],["2008-06-10",24.4481,24.6246,24.314,24.5258,665000.0],["2008-06-11",24.8011,24.9564,24.2928,24.3352,794600.0],["2008-06-12",24.3634,24.7305,24.3634,24.5399,630800.0],["2008-06-13",25.0764,25.3094,24.9776,25.1682,873100.0],["2008-06-16",25.1611,25.1611,24.7093,25.0411,618500.0],["2008-06-17",25.1753,25.1753,24.6387,24.7376,656600.0],["2008-06-18",24.8082,24.8152,24.434,24.5399,643600.0],["2008-06-19",24.5258,24.6246,24.0528,24.5752,1206200.0],["2008-06-20",23.9186,24.2081,23.6786,23.7633,1363800.0],["2008-06-23",23.7704,24.0669,23.7704,23.9539,855700.0],["2008-06-24",24.3705,24.6528,24.2363,24.554,693700.0],["2008-06-25",25.0341,25.62,25.0341,25.4012,1484600.0],["2008-06-26",24.7093,24.7093,24.1587,24.1587,3052800.0],["2008-06-27",24.1587,24.314,23.9398,24.1375,1379900.0],["2008-06-30",23.7845,24.2434,23.7845,24.0245,1324200.0],["2008-07-01",23.7916,24.194,23.6786,24.0175,2181400.0],["2008-07-02",24.0104,24.2363,23.4739,23.5021,1481400.0],["2008-07-03",23.5798,24.0316,23.5798,23.6998,796400.0],["2008-07-07",23.9822,24.0033,23.488,23.6362,1519700.0],["2008-07-08",23.6504,23.8833,23.375,23.5798,2826600.0],["2008-07-09",23.608,24.2646,23.608,23.7209,2452700.0],["2008-07-10",23.841,24.081,23.6998,23.9963,681400.0],["2008-07-11",23.3821,23.8833,23.2974,23.6009,773500.0],["2008-07-14",23.5868,23.608,23.0079,23.1068,1207600.0],["2008-07-15",22.6479,23.0362,22.5208,22.8597,1544900.0],["2008-07-16",22.7114,23.2268,22.6479,23.2268,2542700.0],["2008-07-17",23.1279,23.4597,22.9726,23.3115,2010000.0],["2008-07-18",23.0573,23.2268,22.9444,23.1279,969000.0],["2008-07-21",23.8974,23.8974,22.9867,23.0856,406700.0],["2008-07-22",23.3821,24.1022,23.3609,24.0881,1515400.0],["2008-07-23",24.1798,24.6952,24.1798,24.4764,1064100.0],["2008-07-24",24.8505,25.0058,24.4764,24.5399,930500.0],["2008-07-25",24.7799,25.1823,23.8551,23.968,701300.0],["2008-07-28",24.2575,24.2575,23.3891,23.5021,1013500.0],["2008-07-29",23.4739,23.7633,23.2974,23.6292,1086600.0],["2008-07-30",23.0997,23.1844,22.8244,23.0785,940700.0],["2008-07-31",22.8738,22.9726,22.5631,22.5843,784500.0],["2008-08-01",23.135,23.135,22.3514,22.542,790800.0],["2008-08-04",21.603,21.603,21.2288,21.4053,1040800.0],["2008-08-05",21.5324,22.3161,21.5324,22.2878,594200.0],["2008-08-06",22.4714,22.5702,22.0195,22.4784,693100.0],["2008-08-07",22.1184,22.3866,22.0266,22.076,643100.0],["2008-08-08",22.076,23.0361,22.0336,22.9585,1094800.0],["2008-08-11",23.1844,23.5515,23.1844,23.3538,1043400.0],["2008-08-12",23.7845,23.9539,23.6574,23.8198,1045100.0],["2008-08-13",23.9327,23.961,23.5303,23.7845,1125800.0],["2008-08-14",23.8551,23.8904,23.3891,23.7492,968000.0],["2008-08-15",23.7068,23.9539,23.7068,23.9186,325100.0],["2008-08-18",23.9963,23.9963,23.3891,23.5939,302900.0],["2008-08-19",23.1562,23.2974,22.895,23.0856,1057100.0],["2008-08-20",22.7679,23.0715,22.7467,23.0503,482400.0],["2008-08-21",22.8738,23.022,22.6196,22.9373,314500.0],["2008-08-22",22.662,22.8173,22.5137,22.8102,539200.0],["2008-08-25",22.8879,23.1491,22.669,22.8102,497000.0],["2008-08-26",22.9867,23.375,22.9867,23.2974,431700.0],["2008-08-27",22.9514,23.0432,22.7396,22.9514,375900.0],["2008-08-28",22.7043,23.0362,22.7043,22.9726,320200.0],["2008-08-29",23.0079,23.2832,22.8102,22.9867,461600.0],["2008-09-02",22.2172,22.8102,22.0831,22.1325,1138300.0],["2008-09-03",22.9373,23.1703,22.8102,23.1562,1055700.0],["2008-09-04",23.6433,23.6927,23.1279,23.1915,1089300.0],["2008-09-05",23.721,23.8904,23.3397,23.841,1291200.0],["2008-09-08",23.841,23.8551,23.2832,23.6927,1186600.0],["2008-09-09",23.1067,23.2762,22.6973,22.6973,889200.0],["2008-09-10",23.728,24.1092,23.6715,23.8763,2598800.0],["2008-09-11",23.3185,23.841,22.9867,23.8268,816000.0],["2008-09-12",22.9232,23.1421,22.7114,23.1068,1223300.0],["2008-09-15",22.1748,22.6549,22.0619,22.3513,907600.0],["2008-09-16",22.189,22.7043,21.836,22.6761,1156700.0],["2008-09-17",22.1466,22.1466,21.1018,21.1794,1257300.0],["2008-09-18",21.2218,22.0125,20.897,21.4336,3213400.0],["2008-09-19",22.4219,23.1491,22.0972,22.9797,947500.0],["2008-09-22",23.1209,24.2081,22.549,22.6549,731900.0],["2008-09-23",22.3796,22.9797,21.9278,22.309,762800.0],["2008-09-24",22.4502,22.5914,22.0972,22.2031,691200.0],["2008-09-25",21.9348,22.6055,21.9278,22.3725,792000.0],["2008-09-26",22.0619,22.6126,22.0125,22.5914,556700.0],["2008-09-29",21.2924,21.4971,19.9087,20.424,1212500.0],["2008-09-30",20.4876,21.4336,20.4876,21.2571,747400.0],["2008-10-01",21.1441,21.2359,20.77,20.897,863800.0],["2008-10-02",20.4381,20.4664,19.4498,19.478,745000.0],["2008-10-03",19.3509,19.478,18.7085,18.8003,1383500.0],["2008-10-06",18.066,18.1931,17.1483,17.8895,1427500.0],["2008-10-07",17.3671,17.7978,16.9435,17.0212,1877300.0],["2008-10-08",16.76,16.76,15.7151,16.2376,2048600.0],["2008-10-09",16.5835,17.0141,15.1645,15.3974,2214200.0],["2008-10-10",15.2209,15.2209,13.3713,14.2608,2391200.0],["2008-10-13",16.1034,16.2587,15.5316,16.1952,1869700.0],["2008-10-14",17.6425,18.3626,16.3011,16.8376,1456700.0],["2008-10-15",16.5905,16.5905,14.402,14.522,1569300.0],["2008-10-16",15.0586,15.8846,13.9925,15.2421,1554900.0],["2008-10-17",15.228,15.9763,14.9315,15.4398,1010900.0],["2008-10-20",15.6163,16.4635,15.6163,16.4635,1061900.0],["2008-10-21",16.76,16.7882,16.1952,16.3435,1498300.0],["2008-10-22",15.8846,16.5058,14.8821,15.2704,1284900.0],["2008-10-23",14.9739,15.2845,14.2679,15.0303,1240000.0],["2008-10-24",14.1196,15.0162,14.1196,14.5573,1348100.0],["2008-10-27",14.0843,14.2184,13.4136,13.4278,978000.0],["2008-10-28",14.1196,16.0611,14.1196,16.0611,1766000.0],["2008-10-29",17.6566,18.2425,17.3742,17.6072,2353800.0],["2008-10-30",19.238,19.4921,18.5038,18.9062,1708700.0],["2008-10-31",17.6636,17.9319,17.0424,17.4871,1512500.0],["2008-11-03",17.5436,17.7907,17.1765,17.466,624500.0],["2008-11-04",17.3036,18.0943,17.3036,18.0519,1208400.0],["2008-11-05",19.0685,19.4992,18.5461,18.5461,1905500.0],["2008-11-06",17.9813,17.9813,15.5669,15.814,1752200.0],["2008-11-07",15.8916,16.5764,15.8916,16.414,851800.0],["2008-11-10",16.9153,16.9153,16.1528,16.4705,901700.0],["2008-11-11",15.7363,15.934,15.3692,15.5033,734800.0],["2008-11-12",15.1786,15.1998,14.6844,14.755,666900.0],["2008-11-13",14.755,15.8351,14.5361,15.821,1508900.0],["2008-11-14",15.228,15.8069,15.0939,15.2845,894200.0],["2008-11-17",15.3057,15.7151,15.1009,15.3127,852500.0],["2008-11-18",15.2351,15.2351,14.6138,15.0868,753500.0],["2008-11-19",14.8185,14.8891,14.0067,14.042,1011700.0],["2008-11-20",14.0773,14.1973,13.3501,13.5125,2282800.0],["2008-11-21",13.929,14.3455,13.3713,14.3385,1522600.0],["2008-11-24",14.5008,15.3763,14.3808,15.1574,1369600.0],["2008-11-25",15.4045,15.701,14.995,15.3974,1195600.0],["2008-11-26",15.1503,15.7716,14.9809,15.7716,1159200.0],["2008-11-28",15.6798,15.6798,15.3339,15.5881,628300.0],["2008-12-01",15.0445,15.0445,14.0773,14.0773,1266800.0],["2008-12-02",14.1902,14.7621,14.1902,14.5361,1554800.0],["2008-12-03",13.6607,14.0702,13.4842,13.9996,1688800.0],["2008-12-04",12.99,13.1454,12.63,12.8418,2213900.0],["2008-12-05",12.6229,13.0677,12.2488,13.0183,1828100.0],["2008-12-08",13.343,13.7596,13.1807,13.5548,1299000.0],["2008-12-09",13.929,14.4232,13.929,14.2537,2075100.0],["2008-12-10",15.2774,15.7928,15.2492,15.6304,5118800.0],["2008-12-11",16.6823,16.7812,16.1387,16.2376,4144300.0],["2008-12-12",14.9103,15.581,14.9033,15.4822,3074800.0],["2008-12-15",15.8352,16.174,15.7504,15.9622,2416300.0],["2008-12-16",15.4469,16.174,15.3974,16.1317,1916200.0],["2008-12-17",14.8256,15.1998,14.5503,14.9809,2042500.0],["2008-12-18",14.6844,14.6844,13.9714,14.0984,3678500.0],["2008-12-19",14.1055,14.4726,14.1055,14.3526,2037900.0],["2008-12-22",14.8256,14.9315,14.3032,14.4585,2396900.0],["2008-12-23",14.4726,14.5785,13.9784,14.1126,1333000.0],["2008-12-24",14.049,14.049,13.8372,13.929,527000.0],["2008-12-26",14.5641,14.7346,14.351,14.6494,734300.0],["2008-12-29",14.4149,14.8341,14.4149,14.7275,865900.0],["2008-12-30",14.9123,15.1254,14.7204,15.1254,784100.0],["2008-12-31",15.1254,15.3598,14.9052,15.1609,981100.0],["2009-01-02",15.2106,15.6156,15.1964,15.4948,761800.0],["2009-01-05",15.2746,15.4096,15.097,15.1822,1016400.0],["2009-01-06",15.1893,15.6156,15.1751,15.374,1737900.0],["2009-01-07",16.6315,16.6386,16.1769,16.3687,1759100.0],["2009-01-08",16.3758,16.5676,16.1911,16.5392,1931100.0],["2009-01-09",16.2692,16.3047,15.8927,15.9708,781200.0],["2009-01-12",15.7222,15.985,15.573,15.7861,806400.0],["2009-01-13",15.2746,15.3883,15.0757,15.303,1006800.0],["2009-01-14",14.962,14.9904,14.5428,14.7275,995100.0],["2009-01-15",14.8128,15.0188,14.4078,14.8696,1866300.0],["2009-01-16",15.7222,15.9566,15.4309,15.8074,1825500.0],["2009-01-20",16.7026,16.7168,16.0845,16.1697,2262200.0],["2009-01-21",16.4255,16.866,16.2834,16.8163,1964600.0],["2009-01-22",15.7577,15.8003,15.2391,15.5588,2176600.0],["2009-01-23",15.644,15.985,15.4806,15.9069,997100.0],["2009-01-26",15.374,15.9424,15.374,15.708,1124200.0],["2009-01-27",16.7026,16.9299,16.5534,16.7239,2097000.0],["2009-01-28",17.6262,17.8677,17.5196,17.7825,1875600.0],["2009-01-29",17.6191,17.6688,17.136,17.2212,1857200.0],["2009-01-30",16.6884,16.9299,15.9708,16.0987,1572200.0],["2009-02-02",15.7648,16.1626,15.7648,16.1413,1283300.0],["2009-02-03",16.2479,16.7523,16.2479,16.6315,1235200.0],["2009-02-04",17.4059,17.7114,17.1217,17.2141,1565700.0],["2009-02-05",17.0791,17.3704,16.8376,17.1999,2221800.0],["2009-02-06",17.4485,17.9885,17.4485,17.9245,2263600.0],["2009-02-09",17.754,18.1732,17.5977,17.9245,1120000.0],["2009-02-10",17.7611,17.7611,16.9725,17.0223,1276300.0],["2009-02-11",17.072,17.3491,16.8944,17.1004,1313400.0],["2009-02-12",17.1928,17.3846,16.8376,17.3704,1624200.0],["2009-02-13",17.1146,17.3704,17.0223,17.0649,947200.0],["2009-02-17",16.9797,16.9797,16.4752,16.6031,1603600.0],["2009-02-18",17.3349,17.3704,17.0578,17.2425,1958200.0],["2009-02-19",17.4556,17.5622,16.9299,17.0578,1955500.0],["2009-02-20",16.6031,16.9015,16.3971,16.7026,1595200.0],["2009-02-23",16.4042,16.4113,15.5943,15.6227,1449800.0],["2009-02-24",16.2692,16.9868,16.2266,16.9015,1944000.0],["2009-02-25",17.4414,17.7185,17.1644,17.4272,2213200.0],["2009-02-26",17.7185,17.7611,17.0862,17.2283,1572800.0],["2009-02-27",16.8234,16.9583,16.6529,16.7878,2837700.0],["2009-03-02",16.4966,16.7523,16.0632,16.2195,2424700.0],["2009-03-03",16.4184,16.461,15.9211,16.1555,2582200.0],["2009-03-04",15.985,16.2692,15.7008,16.0348,1853600.0],["2009-03-05",16.0561,16.1911,15.4238,15.708,2082500.0],["2009-03-06",15.4309,15.7506,14.9407,15.374,1798200.0],["2009-03-09",15.1609,15.232,14.7204,14.8838,1333700.0],["2009-03-10",15.0046,15.6866,15.0046,15.5374,1790300.0],["2009-03-11",15.9282,16.2692,15.8287,15.9708,1893800.0],["2009-03-12",15.4096,15.708,15.1183,15.6298,1588100.0],["2009-03-13",16.2266,16.4042,16.049,16.3616,1202300.0],["2009-03-16",16.5889,16.7807,16.3616,16.3758,669200.0],["2009-03-17",16.5108,16.9797,16.326,16.9797,965700.0],["2009-03-18",16.4255,17.2922,16.3474,17.0862,1597500.0],["2009-03-19",16.7807,17.0081,16.6102,16.6102,1177600.0],["2009-03-20",16.5179,16.6386,16.1484,16.255,698000.0],["2009-03-23",16.6386,17.207,16.6173,17.207,1136800.0],["2009-03-24",16.9228,16.9228,16.4468,16.4752,1607500.0],["2009-03-25",16.7807,17.278,16.7736,17.1075,1461700.0],["2009-03-26",17.1431,17.5622,17.0436,17.4841,1121100.0],["2009-03-27",17.5906,17.7825,17.4912,17.5622,821000.0],["2009-03-30",16.9868,16.9868,16.4539,16.6173,1096100.0],["2009-03-31",17.207,17.207,16.7452,16.8376,1247800.0],["2009-04-01",17.683,18.4787,17.6404,18.4005,2696000.0],["2009-04-02",19.4094,20.3116,19.3952,20.134,1808300.0],["2009-04-03",19.7859,20.1269,19.6865,19.8641,1163700.0],["2009-04-06",19.4094,19.4094,19.0755,19.3383,1749900.0],["2009-04-07",19.5515,19.587,19.1891,19.3596,1645000.0],["2009-04-08",19.5301,19.928,19.5017,19.6936,1242300.0],["2009-04-09",19.9919,20.1482,19.8783,20.1482,719300.0],["2009-04-13",19.999,20.3969,19.8143,20.198,632800.0],["2009-04-14",19.2886,19.7646,19.2886,19.381,1055900.0],["2009-04-15",19.4733,19.8214,19.4449,19.8214,686400.0],["2009-04-16",19.5444,19.8712,19.4733,19.7717,639700.0],["2009-04-17",20.2406,20.3685,19.9919,20.2477,616300.0],["2009-04-20",20.3614,20.3614,19.7788,19.8925,790100.0],["2009-04-21",19.5444,20.1198,19.4946,19.9919,2413600.0],["2009-04-22",19.6438,20.475,19.5373,20.134,1548400.0],["2009-04-23",20.1482,20.1482,19.7362,20.0346,1509600.0],["2009-04-24",19.8641,20.3187,19.6793,20.1127,1423600.0],["2009-04-27",19.6367,19.9848,19.523,19.6438,595600.0],["2009-04-28",19.2033,19.6935,19.1891,19.6367,1302100.0],["2009-04-29",19.4662,20.1624,19.4662,19.9635,1356200.0],["2009-04-30",20.7734,21.0221,20.5816,20.6456,1434000.0],["2009-05-01",20.404,20.8516,20.3827,20.7876,1015500.0],["2009-05-04",20.9795,21.5336,20.9653,21.5052,805700.0],["2009-05-05",21.356,21.5904,21.3347,21.5336,1176000.0],["2009-05-06",21.6899,21.9954,21.6331,21.9386,1421900.0],["2009-05-07",22.0238,22.0238,21.1002,21.3489,1229800.0],["2009-05-08",21.0931,21.3844,21.0008,21.2352,772700.0],["2009-05-11",20.9582,21.0292,20.6029,20.8161,563700.0],["2009-05-12",20.7805,21.1713,20.6384,20.9866,660200.0],["2009-05-13",20.61,20.61,20.063,20.2122,2198900.0],["2009-05-14",20.2335,20.475,20.0701,20.2903,676600.0],["2009-05-15",20.4111,20.7237,20.1482,20.269,1170900.0],["2009-05-18",20.134,20.5745,20.134,20.539,1514600.0],["2009-05-19",20.1056,20.2974,19.9919,20.0914,902300.0],["2009-05-20",20.1553,20.4253,19.8499,19.8925,978600.0],["2009-05-21",19.5799,19.8499,19.5017,19.658,858900.0],["2009-05-22",20.3187,20.5177,20.2051,20.2335,718800.0],["2009-05-26",20.0275,20.5958,19.6936,20.5461,1143400.0],["2009-05-27",20.0133,20.3614,19.9493,19.9919,738400.0],["2009-05-28",20.333,20.6242,20.1909,20.5532,950500.0],["2009-05-29",20.2548,20.674,20.2477,20.6242,545000.0],["2009-06-01",20.7805,21.285,20.6029,21.15,1579900.0],["2009-06-02",21.0647,21.2068,20.8516,21.0718,950300.0],["2009-06-03",20.9866,21.0718,20.6882,20.9439,734100.0],["2009-06-04",21.2494,21.2494,20.9368,21.0789,664900.0],["2009-06-05",20.8871,21.2281,20.8232,21.0292,1188000.0],["2009-06-08",20.951,21.2565,20.7521,21.086,1609100.0],["2009-06-09",20.9013,21.1358,20.7805,21.0008,1118300.0],["2009-06-10",21.0647,21.1002,20.7095,20.9439,1254400.0],["2009-06-11",20.7805,21.1002,20.6527,20.8303,834400.0],["2009-06-12",20.475,20.5248,20.2548,20.5035,656600.0],["2009-06-15",20.2832,20.2832,19.7149,19.8925,537900.0],["2009-06-16",19.7717,19.8499,19.4378,19.4449,883900.0],["2009-06-17",19.452,19.7007,19.2531,19.6012,543900.0],["2009-06-18",19.3312,19.5088,19.2247,19.3454,694400.0],["2009-06-19",19.4733,19.4733,19.2247,19.3668,484300.0],["2009-06-22",19.0755,19.0755,18.6634,18.6776,682500.0],["2009-06-23",18.9334,19.1465,18.8694,19.0186,483700.0],["2009-06-24",19.2815,19.4875,19.0186,19.111,604500.0],["2009-06-25",19.1252,19.7575,19.0826,19.6865,648000.0],["2009-06-26",19.6793,19.6793,19.4733,19.5444,439000.0],["2009-06-29",19.317,19.6296,19.3028,19.5941,320400.0],["2009-06-30",19.3739,19.658,19.2602,19.4449,659700.0],["2009-07-01",19.4023,19.722,19.4023,19.5444,322300.0],["2009-07-02",18.905,19.0613,18.6492,18.6847,650900.0],["2009-07-06",18.9547,19.182,18.9547,19.1181,924800.0],["2009-07-07",18.6421,18.8765,18.5426,18.5995,679900.0],["2009-07-08",18.1519,18.1519,17.8393,18.0027,1164800.0],["2009-07-09",17.9032,18.024,17.7611,17.9174,700800.0],["2009-07-10",17.8677,18.0311,17.8251,17.9601,325000.0],["2009-07-13",18.365,18.6066,18.1519,18.5924,481900.0],["2009-07-14",18.7629,18.7629,18.4077,18.6776,1006500.0],["2009-07-15",18.7558,18.9618,18.6634,18.9618,449200.0],["2009-07-16",18.976,19.0471,18.8339,18.9973,454900.0],["2009-07-17",18.7558,18.9405,18.706,18.9263,354400.0],["2009-07-20",18.9547,19.2176,18.9405,19.182,692200.0],["2009-07-21",19.2247,19.5373,19.2247,19.3952,553100.0],["2009-07-22",19.452,19.7504,19.4307,19.6793,489900.0],["2009-07-23",19.7646,20.2193,19.6154,20.1127,732200.0],["2009-07-24",20.0346,20.1909,19.928,20.1411,955700.0],["2009-07-27",20.1411,20.5532,20.1269,20.5532,447600.0],["2009-07-28",20.3756,20.5461,20.2974,20.3969,516300.0],["2009-07-29",21.0931,21.9386,20.88,21.8107,1507800.0],["2009-07-30",22.5211,23.0824,22.4643,22.9332,1084200.0],["2009-07-31",22.9474,22.9474,22.5424,22.8266,975600.0],["2009-08-03",23.0895,23.3666,23.0895,23.2458,692300.0],["2009-08-04",23.1961,23.1961,22.6632,22.8764,700200.0],["2009-08-05",22.5282,22.7485,22.4288,22.6774,698300.0],["2009-08-06",23.4376,23.4376,23.0326,23.1747,771300.0],["2009-08-07",23.2174,23.3808,23.0397,23.1037,727900.0],["2009-08-10",23.3666,23.3666,22.9261,23.2884,662900.0],["2009-08-11",22.713,22.8692,22.6561,22.7058,670600.0],["2009-08-12",22.4714,22.8479,22.4714,22.6845,607200.0],["2009-08-13",23.0184,23.0184,22.6206,22.8479,546900.0],["2009-08-14",23.0611,23.1534,22.8124,23.0184,489600.0],["2009-08-17",22.5567,22.6348,22.1801,22.2156,421600.0],["2009-08-18",22.3364,22.7769,22.3364,22.6703,490400.0],["2009-08-19",22.9474,23.395,22.8479,23.2884,621300.0],["2009-08-20",23.2955,23.3666,23.0895,23.3026,370600.0],["2009-08-21",22.6632,22.8906,22.5353,22.784,687500.0],["2009-08-24",22.7982,22.919,22.6916,22.7556,339800.0],["2009-08-25",22.6348,22.9616,22.6348,22.7343,505400.0],["2009-08-26",22.7698,22.7698,22.4856,22.5922,281400.0],["2009-08-27",22.6277,22.8622,22.4998,22.7911,525700.0],["2009-08-28",22.7343,22.9403,22.5851,22.7414,322600.0],["2009-08-31",22.578,22.578,22.1872,22.2583,386500.0],["2009-09-01",22.4501,22.6561,22.0949,22.1659,563300.0],["2009-09-02",22.1162,22.1588,21.9599,22.0878,1086300.0],["2009-09-03",21.7681,21.9741,21.6899,21.8675,346500.0],["2009-09-04",22.038,22.3932,21.9457,22.3222,230700.0],["2009-09-08",22.3435,22.6632,22.3435,22.5922,418800.0],["2009-09-09",22.102,22.4359,22.0735,22.308,701200.0],["2009-09-10",22.6135,22.855,22.3719,22.8337,833600.0],["2009-09-11",22.3222,22.578,22.3222,22.3506,425100.0],["2009-09-14",21.7823,22.1233,21.7254,22.0451,374200.0],["2009-09-15",21.7112,22.0096,21.7112,21.9386,527300.0],["2009-09-16",22.0238,22.2512,22.0167,22.1659,713400.0],["2009-09-17",21.832,21.9172,21.626,21.7396,448500.0],["2009-09-18",21.9457,22.1304,21.9457,22.0736,178300.0],["2009-09-21",21.9173,21.9173,21.6331,21.8675,289300.0],["2009-09-22",22.0238,22.1233,21.9244,21.9386,282600.0],["2009-09-23",21.9741,22.1233,21.6544,21.7254,491900.0],["2009-09-24",22.4501,22.4856,21.8888,22.0238,805200.0],["2009-09-25",22.0238,22.1233,21.7183,21.7752,601100.0],["2009-09-28",21.427,21.697,21.3773,21.6118,656100.0],["2009-09-29",21.4697,21.5123,21.1926,21.3347,335400.0],["2009-09-30",21.7254,21.8249,21.4199,21.5336,880100.0],["2009-10-01",21.6118,21.7681,21.3134,21.427,727400.0],["2009-10-02",21.0292,21.0718,20.8303,20.9084,1203200.0],["2009-10-05",20.6242,20.7663,20.475,20.6811,694000.0],["2009-10-06",20.8516,21.1926,20.8516,21.0789,851800.0],["2009-10-07",20.9795,21.1358,20.9013,21.0434,555000.0],["2009-10-08",21.4626,21.6899,21.4413,21.4839,645800.0],["2009-10-09",21.7254,21.8604,21.6189,21.8462,767700.0],["2009-10-12",21.8391,22.1659,21.8391,22.0025,652900.0],["2009-10-13",22.1304,22.2441,22.0096,22.1872,485500.0],["2009-10-14",22.1233,22.1588,21.967,22.102,550300.0],["2009-10-15",22.1446,22.3151,22.0664,22.2227,510900.0],["2009-10-16",21.5691,21.8888,21.491,21.5691,396300.0],["2009-10-19",21.6757,21.9883,21.6331,21.8746,420000.0],["2009-10-20",21.8107,21.8675,21.4484,21.6757,605000.0],["2009-10-21",21.6615,21.832,21.4341,21.4626,1017300.0],["2009-10-22",21.8675,22.102,21.7041,22.0309,989800.0],["2009-10-23",21.8746,21.8746,21.5123,21.6544,811100.0],["2009-10-26",22.3435,22.5495,21.8817,22.0451,1049300.0],["2009-10-27",23.1037,23.331,22.7485,23.1108,1266200.0],["2009-10-28",22.9048,22.9261,22.4927,22.5922,676700.0],["2009-10-29",22.7485,23.0895,22.7485,22.99,469600.0],["2009-10-30",22.4359,22.6561,21.9172,22.0025,682700.0],["2009-11-02",22.1588,22.4501,21.9599,22.1375,855900.0],["2009-11-03",22.0238,22.1446,21.8533,22.1233,375700.0],["2009-11-04",22.3933,22.6419,22.3435,22.3577,360200.0],["2009-11-05",22.102,22.2867,22.0593,22.2512,489800.0],["2009-11-06",21.967,22.173,21.7396,22.1375,596200.0],["2009-11-09",22.3293,22.8053,22.2085,22.7343,350100.0],["2009-11-10",22.3648,22.7058,22.3648,22.5993,439900.0],["2009-11-11",22.7343,23.0042,22.7272,22.8977,1077700.0],["2009-11-12",22.8195,22.9616,22.649,22.72,386700.0],["2009-11-13",22.7556,22.9829,22.6632,22.8621,227500.0],["2009-11-16",22.9403,23.2103,22.7485,23.1037,280000.0],["2009-11-17",22.9332,22.9403,22.7343,22.919,621200.0],["2009-11-18",22.7058,22.7982,22.379,22.5709,237300.0],["2009-11-19",21.8675,21.8746,21.4768,21.6402,580000.0],["2009-11-20",21.6189,21.7681,21.5052,21.7183,411400.0],["2009-11-23",21.8604,22.038,21.7041,21.8249,293400.0],["2009-11-24",21.4981,21.7894,21.3489,21.562,1506600.0],["2009-11-25",22.4714,22.6135,22.3435,22.5567,912500.0],["2009-11-27",21.8036,22.102,21.8036,22.0522,376900.0],["2009-11-30",22.1588,22.1588,21.8178,22.0167,461200.0],["2009-12-01",22.7556,23.125,22.6916,22.99,841600.0],["2009-12-02",23.2671,23.5655,23.2671,23.4873,689100.0],["2009-12-03",23.8213,24.1765,23.7999,23.8781,751600.0],["2009-12-04",24.347,24.5246,24.0983,24.3612,996000.0],["2009-12-07",24.0983,24.1623,23.9491,23.9918,630800.0],["2009-12-08",24.1054,24.1481,23.9065,23.9989,346100.0],["2009-12-09",23.9349,24.006,23.7147,23.9278,400500.0],["2009-12-10",23.8568,23.9136,23.7076,23.7289,251000.0],["2009-12-11",23.8141,24.1125,23.8141,24.0486,246500.0],["2009-12-14",24.1623,24.2049,23.9989,24.1623,278600.0],["2009-12-15",24.0557,24.2901,24.0557,24.2191,299900.0],["2009-12-16",24.2049,24.3896,24.2049,24.2617,239600.0],["2009-12-17",23.9562,24.006,23.7999,23.9278,331600.0],["2009-12-18",24.0486,24.2475,23.9491,24.0983,558900.0],["2009-12-21",23.7289,23.9846,23.7076,23.7644,633200.0],["2009-12-22",23.9562,24.0344,23.8212,23.9704,527200.0],["2009-12-23",23.9775,24.1481,23.9775,24.1054,237400.0],["2009-12-24",24.3683,24.3683,24.1196,24.1552,71400.0],["2009-12-28",24.4749,24.4749,24.1409,24.347,207300.0],["2009-12-29",24.3328,24.4962,24.2972,24.4038,187600.0],["2009-12-30",24.0486,24.1552,23.9278,24.1196,368900.0],["2009-12-31",24.0415,24.1836,24.0415,24.0841,567400.0],["2010-01-04",24.3328,24.7164,24.2972,24.6454,412000.0],["2010-01-05",24.3328,24.5033,24.2475,24.4749,649100.0],["2010-01-06",24.1338,24.3257,24.1338,24.2617,317900.0],["2010-01-07",23.7147,23.8781,23.6507,23.8497,443500.0],["2010-01-08",24.2191,24.4393,24.0983,24.3967,1028100.0],["2010-01-11",24.3328,24.5601,24.1694,24.5246,256600.0],["2010-01-12",25.576,25.576,25.299,25.4837,627100.0],["2010-01-13",25.6116,25.9526,25.5831,25.8815,509200.0],["2010-01-14",25.9952,26.116,25.7537,26.0307,277000.0],["2010-01-15",26.3078,26.4499,26.0165,26.2154,303600.0],["2010-01-19",25.9029,26.0023,25.6684,25.9881,455000.0],["2010-01-20",25.6329,25.7252,24.9295,25.1356,317300.0],["2010-01-21",25.5263,25.6116,25.1427,25.3558,607000.0],["2010-01-22",25.2137,25.3345,24.9082,24.9438,529400.0],["2010-01-25",24.8514,25.1285,24.8301,24.9082,262500.0],["2010-01-26",24.4464,24.7306,24.4109,24.5175,305200.0],["2010-01-27",24.2262,24.553,24.0486,24.418,1384300.0],["2010-01-28",24.8514,24.8514,24.2688,24.4891,952200.0],["2010-01-29",24.5743,24.5743,24.0912,24.0912,651700.0],["2010-02-01",24.0202,24.1409,23.8781,23.9989,644000.0],["2010-02-02",24.1338,24.3612,24.0841,24.3399,351400.0],["2010-02-03",24.8798,26.0307,24.4606,25.8602,1466400.0],["2010-02-04",25.0929,25.0929,24.6667,24.8869,1388800.0],["2010-02-05",24.5601,24.7164,24.0415,24.5033,1183800.0],["2010-02-08",24.1481,24.2972,23.9207,24.0202,461500.0],["2010-02-09",24.283,24.7519,24.2759,24.5246,349800.0],["2010-02-10",24.0131,24.1267,23.7289,23.9846,593700.0],["2010-02-11",23.9065,24.1481,23.7644,24.0415,413100.0],["2010-02-12",23.7644,23.9065,23.6365,23.8923,298500.0],["2010-02-16",23.8994,24.5104,23.8852,24.347,661200.0],["2010-02-17",24.7235,24.7306,24.5246,24.6312,1256900.0],["2010-02-18",24.5033,24.6525,24.4109,24.5956,504000.0],["2010-02-19",24.1196,24.4748,24.0841,24.4038,568200.0],["2010-02-22",24.7235,24.7235,24.5104,24.6027,1675700.0],["2010-02-23",24.3754,24.3825,23.9704,24.0841,1903800.0],["2010-02-24",24.2262,24.5317,24.1267,24.482,273900.0],["2010-02-25",24.1125,24.3257,23.9775,24.3257,218200.0],["2010-02-26",24.3257,24.6454,24.3257,24.5885,214000.0],["2010-03-01",24.553,24.8869,24.5175,24.8443,678000.0],["2010-03-02",24.8017,24.958,24.7022,24.7732,518100.0],["2010-03-03",24.8514,25.0716,24.7519,24.8159,446000.0],["2010-03-04",24.7377,24.8088,24.5672,24.7377,319300.0],["2010-03-05",24.7306,24.9722,24.6169,24.9722,432500.0],["2010-03-08",25.3203,25.5832,25.235,25.5547,467700.0],["2010-03-09",25.434,25.6897,25.3984,25.5831,480200.0],["2010-03-10",25.3132,25.6968,25.3132,25.6826,321000.0],["2010-03-11",25.6329,25.8034,25.5263,25.8034,293400.0],["2010-03-12",25.9313,26.0734,25.8602,26.0023,256100.0],["2010-03-15",25.846,25.9526,25.6613,25.8602,210600.0],["2010-03-16",25.7039,25.7323,25.3984,25.576,657100.0],["2010-03-17",25.299,25.4837,25.299,25.4269,916100.0],["2010-03-18",25.3203,25.4126,25.2279,25.3558,263300.0],["2010-03-19",25.5476,25.6187,25.3913,25.5476,553400.0],["2010-03-22",25.3913,25.64,25.3345,25.6187,379500.0],["2010-03-23",25.5974,25.7608,25.4837,25.7608,174400.0],["2010-03-24",25.299,25.4198,25.1285,25.2421,391600.0],["2010-03-25",25.3629,25.5121,25.1711,25.2066,320900.0],["2010-03-26",25.1924,25.1995,24.8514,25.0361,349100.0],["2010-03-29",25.0716,25.1498,25.0077,25.1427,290400.0],["2010-03-30",25.2279,25.3345,25.1214,25.1995,281600.0],["2010-03-31",25.0503,25.2492,25.0432,25.0716,312300.0],["2010-04-01",25.1285,25.2777,24.9509,25.2492,280500.0],["2010-04-05",25.4482,25.6897,25.3771,25.5974,224200.0],["2010-04-06",25.2919,25.4126,25.1427,25.2208,305600.0],["2010-04-07",25.2066,25.2066,24.9366,25.0006,231200.0],["2010-04-08",24.8798,25.0574,24.6951,24.9651,288300.0],["2010-04-09",25.0006,25.1782,24.8798,25.0787,240200.0],["2010-04-12",25.0503,25.1924,25.0077,25.1285,248300.0],["2010-04-13",24.8869,25.0148,24.759,24.9153,351000.0],["2010-04-14",24.9366,25.0645,24.8088,25.0219,990300.0],["2010-04-15",24.8159,25.0574,24.8088,25.0077,877400.0],["2010-04-16",24.7946,24.8656,24.4962,24.5033,671500.0],["2010-04-19",24.2972,24.7022,24.2972,24.6525,401300.0],["2010-04-20",24.6383,24.823,24.4464,24.5814,611800.0],["2010-04-21",24.6312,24.7661,24.5672,24.7022,324600.0],["2010-04-22",24.1907,24.5317,23.9989,24.5175,692500.0],["2010-04-23",24.3257,24.6454,24.3257,24.5885,639800.0],["2010-04-26",24.8159,25.0432,24.8159,24.9722,374500.0],["2010-04-27",25.0006,25.0006,24.482,24.5672,915300.0],["2010-04-28",24.7804,24.8088,23.9704,24.1907,929200.0],["2010-04-29",24.3683,24.6667,24.283,24.6667,1048800.0],["2010-04-30",24.2333,24.3328,23.9633,24.006,438500.0],["2010-05-03",24.0486,24.0912,23.871,23.9278,766300.0],["2010-05-04",23.6436,23.6436,23.1463,23.2671,661600.0],["2010-05-05",22.9332,23.26,22.7414,23.1605,1115700.0],["2010-05-06",23.3168,24.1552,22.038,23.2742,1672600.0],["2010-05-07",23.6223,23.6223,22.6703,23.054,1430200.0],["2010-05-10",23.4021,23.8639,23.3595,23.5371,886000.0],["2010-05-11",23.1463,23.5442,23.0398,23.2032,722200.0],["2010-05-12",23.4589,23.6081,23.395,23.466,441700.0],["2010-05-13",23.4234,23.5086,23.0469,23.1321,489800.0],["2010-05-14",22.9119,22.99,22.5922,22.8266,282800.0],["2010-05-17",23.0682,23.2103,22.5851,23.0824,536300.0],["2010-05-18",23.2529,23.3879,22.7485,22.8621,527800.0],["2010-05-19",22.8692,22.9687,22.4714,22.8408,2072000.0],["2010-05-20",22.308,22.3293,21.8178,21.8746,1703200.0],["2010-05-21",21.7325,22.4927,21.7112,22.4714,897600.0],["2010-05-24",21.9883,22.3577,21.9883,22.0025,491500.0],["2010-05-25",21.8036,22.038,21.491,22.0238,751300.0],["2010-05-26",21.9244,21.9528,21.5265,21.5976,745800.0],["2010-05-27",21.9244,22.2867,21.8604,22.2583,301900.0],["2010-05-28",21.7539,21.7965,21.427,21.5905,684600.0],["2010-06-01",21.3915,21.8462,21.3134,21.3418,339600.0],["2010-06-02",21.3134,21.491,21.0718,21.4555,991600.0],["2010-06-03",21.967,21.9741,21.6757,21.8675,485500.0],["2010-06-04",21.3205,21.4697,21.1571,21.2139,584000.0],["2010-06-07",20.9937,21.1713,20.7095,20.7095,595200.0],["2010-06-08",20.809,21.1144,20.7521,21.086,711100.0],["2010-06-09",20.6669,20.8303,20.4537,20.539,885100.0],["2010-06-10",20.6384,20.9013,20.5958,20.8445,690000.0],["2010-06-11",20.198,20.4253,20.1269,20.3969,1384100.0],["2010-06-14",21.0292,21.2281,20.9582,21.0647,1701300.0],["2010-06-15",21.3134,21.6473,21.2281,21.6118,1448600.0],["2010-06-16",21.4128,21.4626,21.3134,21.4057,637800.0],["2010-06-17",21.5407,21.5407,21.1997,21.3702,623900.0],["2010-06-18",21.1287,21.221,21.0789,21.1358,480900.0],["2010-06-21",21.6686,21.8107,21.5123,21.5833,675000.0],["2010-06-22",21.5691,21.7539,21.2423,21.3063,685700.0],["2010-06-23",21.3702,21.4768,21.0505,21.2423,750000.0],["2010-06-24",21.1926,21.2494,20.9653,21.015,569900.0],["2010-06-25",21.1287,21.5478,20.9653,21.2068,1340900.0],["2010-06-28",21.3631,21.4413,21.1571,21.1713,542400.0],["2010-06-29",21.0434,21.1002,20.5674,20.7024,1020000.0],["2010-06-30",20.7024,20.7024,20.3045,20.4253,1188800.0],["2010-07-01",20.4964,20.4964,20.198,20.4608,903400.0],["2010-07-02",20.2974,20.4395,20.2051,20.3116,632400.0],["2010-07-06",20.9013,21.0718,20.5887,20.7379,578000.0],["2010-07-07",20.5106,20.9581,20.4253,20.9297,519600.0],["2010-07-08",21.1429,21.1784,20.9724,21.1642,340400.0],["2010-07-09",21.0221,21.221,20.9013,21.1855,546400.0],["2010-07-12",21.3631,21.5975,21.3631,21.5336,366000.0],["2010-07-13",21.3986,21.6757,21.3702,21.5691,567900.0],["2010-07-14",21.8462,21.9599,21.7467,21.903,412400.0],["2010-07-15",21.7894,21.7894,21.4626,21.6544,641800.0],["2010-07-16",21.5833,21.6331,21.0363,21.0576,554500.0],["2010-07-19",21.1287,21.4057,21.0576,21.3347,390800.0],["2010-07-20",21.0221,21.4199,21.0221,21.4057,653500.0],["2010-07-21",21.3418,21.3418,20.8942,20.951,543600.0],["2010-07-22",21.3347,21.5478,21.2423,21.4341,558500.0],["2010-07-23",21.6402,21.8959,21.4768,21.8107,572600.0],["2010-07-26",21.6331,21.761,21.5549,21.761,471100.0],["2010-07-27",21.5904,21.7467,21.5052,21.6828,403700.0],["2010-07-28",21.8178,21.8675,21.6331,21.7041,329000.0],["2010-07-29",22.0878,22.2654,21.9528,22.0238,578400.0],["2010-07-30",22.6774,22.6774,22.237,22.5709,564000.0],["2010-08-02",23.0469,23.4092,22.919,23.395,645700.0],["2010-08-03",23.2813,23.4092,23.1179,23.2529,464900.0],["2010-08-04",22.9474,23.4092,22.9474,23.3595,684600.0],["2010-08-05",23.3666,23.5939,23.3666,23.5229,1003900.0],["2010-08-06",23.7999,24.1267,23.7786,23.9704,675800.0],["2010-08-09",23.8212,23.8283,23.6792,23.7928,367600.0],["2010-08-10",23.6507,23.7573,23.4021,23.6223,659900.0],["2010-08-11",23.1108,23.1108,22.7058,22.7058,613100.0],["2010-08-12",22.8337,23.0042,22.7769,22.9829,697900.0],["2010-08-13",22.9048,23.0184,22.7058,22.7769,340900.0],["2010-08-16",22.6632,22.8764,22.6632,22.855,220100.0],["2010-08-17",22.9616,23.2955,22.9616,23.1037,413800.0],["2010-08-18",23.395,23.4589,23.2387,23.3168,603900.0],["2010-08-19",23.5229,23.7644,23.2316,23.4305,1414100.0],["2010-08-20",23.4305,23.4305,23.054,23.2813,289900.0],["2010-08-23",23.3453,23.4447,23.0824,23.0824,609000.0],["2010-08-24",23.2813,23.2813,23.0113,23.1179,1201500.0],["2010-08-25",22.7129,22.9119,22.5709,22.8977,765900.0],["2010-08-26",23.0184,23.2671,23.0042,23.0398,651200.0],["2010-08-27",23.5015,23.6436,23.3026,23.6223,774300.0],["2010-08-30",23.6863,23.7289,23.4376,23.5229,593300.0],["2010-08-31",23.395,23.5726,23.2032,23.395,730300.0],["2010-09-01",23.6436,24.0415,23.601,24.0131,529600.0],["2010-09-02",24.0841,24.1552,23.9207,24.1552,380500.0],["2010-09-03",24.1623,24.2617,23.9775,24.077,403700.0],["2010-09-07",23.7857,23.8426,23.5158,23.5726,493200.0],["2010-09-08",23.3168,23.5513,23.3168,23.4589,318800.0],["2010-09-09",23.8497,23.8497,23.6294,23.7502,298700.0],["2010-09-10",23.601,23.7147,23.5371,23.6792,293700.0],["2010-09-13",23.9775,24.0699,23.9065,24.0557,272200.0],["2010-09-14",23.9775,24.2049,23.9349,24.1267,215300.0],["2010-09-15",24.2404,24.7519,24.2404,24.7235,509000.0],["2010-09-16",24.4038,24.7732,24.4038,24.7448,647200.0],["2010-09-17",24.8656,24.9509,24.6525,24.823,523300.0],["2010-09-20",24.9722,25.2208,24.8443,25.1569,337400.0],["2010-09-21",24.8798,25.2137,24.8798,25.0077,546300.0],["2010-09-22",24.8443,24.8443,24.5104,24.5601,476400.0],["2010-09-23",24.3186,24.6027,24.3186,24.4109,369400.0],["2010-09-24",24.7093,25.0148,24.688,24.9722,340300.0],["2010-09-27",25.1782,25.2066,25.0148,25.0858,290800.0],["2010-09-28",25.1569,25.2848,25.0361,25.2706,556200.0],["2010-09-29",25.299,25.3842,25.1924,25.2777,303200.0],["2010-09-30",25.3416,25.4979,25.0716,25.2848,451200.0],["2010-10-01",25.5405,25.8034,25.4339,25.5689,696500.0],["2010-10-04",25.4908,25.5689,25.2208,25.4055,316700.0],["2010-10-05",25.64,25.9668,25.64,25.9455,529200.0],["2010-10-06",25.7963,25.8389,25.64,25.7537,423700.0],["2010-10-07",25.9313,25.9313,25.6116,25.8105,222300.0],["2010-10-08",25.7323,26.2581,25.6968,26.1373,446800.0],["2010-10-11",26.0947,26.0947,25.8176,25.9313,253300.0],["2010-10-12",25.434,25.7323,25.3558,25.6755,531400.0],["2010-10-13",25.6897,25.9881,25.6187,25.8247,311100.0],["2010-10-14",26.0236,26.1799,25.9881,26.1515,376100.0],["2010-10-15",25.9952,26.0307,25.8034,26.0094,276400.0],["2010-10-18",26.1018,26.3078,26.1018,26.2794,299300.0],["2010-10-19",26.0165,26.1089,25.7608,25.9171,359800.0],["2010-10-20",25.8531,26.1231,25.8176,26.0378,357300.0],["2010-10-21",25.9029,26.0805,25.6329,25.7892,283600.0],["2010-10-22",25.5903,25.8034,25.505,25.7253,612200.0],["2010-10-25",25.7181,25.9242,25.6187,25.6684,462300.0],["2010-10-26",25.3913,25.64,25.3274,25.5689,663400.0],["2010-10-27",25.64,25.7537,25.4979,25.7039,471200.0],["2010-10-28",25.775,25.9739,25.711,25.8744,472000.0],["2010-10-29",25.8886,25.9455,25.576,25.5974,379900.0],["2010-11-01",24.8088,25.1142,24.2688,24.3896,917700.0],["2010-11-02",24.1196,24.3825,24.0273,24.3328,887300.0],["2010-11-03",24.1552,24.4535,24.1125,24.4393,1056900.0],["2010-11-04",24.6454,24.7946,24.5104,24.6951,544000.0],["2010-11-05",25.235,25.505,24.9793,25.3984,1093500.0],["2010-11-08",25.9171,25.9597,25.775,25.8318,1182000.0],["2010-11-09",26.1728,26.2652,25.7679,25.8673,635500.0],["2010-11-10",26.1657,26.322,25.8886,26.2154,784900.0],["2010-11-11",26.0734,26.1302,25.9384,26.116,394400.0],["2010-11-12",25.8673,26.0449,25.6684,25.7963,271300.0],["2010-11-15",26.1089,26.1941,25.9668,25.9668,345500.0],["2010-11-16",25.8602,25.8886,25.3416,25.505,539100.0],["2010-11-17",26.1657,26.3931,26.1373,26.251,994200.0],["2010-11-18",26.8549,27.0609,26.7554,26.9898,729400.0],["2010-11-19",26.7057,26.9472,26.5778,26.9117,586000.0],["2010-11-22",26.5351,26.6843,26.2368,26.5423,353900.0],["2010-11-23",26.0094,26.1018,25.846,26.0236,540600.0],["2010-11-24",26.1018,26.4925,26.1018,26.4712,488000.0],["2010-11-26",26.052,26.251,25.9952,26.1728,412700.0],["2010-11-29",26.0165,26.1444,25.6968,26.1018,467700.0],["2010-11-30",25.434,25.8034,25.4269,25.7395,383200.0],["2010-12-01",26.322,26.5423,26.2368,26.4783,406100.0],["2010-12-02",26.4854,26.8122,26.4641,26.7625,508900.0],["2010-12-03",26.8193,27.1746,26.8193,27.139,611000.0],["2010-12-06",26.9117,27.0396,26.862,26.9614,310600.0],["2010-12-07",26.6417,26.7625,26.3575,26.4073,649800.0],["2010-12-08",26.5636,26.5636,26.187,26.4712,921100.0],["2010-12-09",26.8904,26.9046,26.6488,26.8335,460600.0],["2010-12-10",26.5849,26.6914,26.528,26.6701,222500.0],["2010-12-13",26.9543,27.0964,26.8975,26.9117,266100.0],["2010-12-14",26.9543,27.1746,26.9046,26.9614,290700.0],["2010-12-15",26.9117,27.0183,26.7625,26.8406,200600.0],["2010-12-16",27.0254,27.3522,27.0254,27.274,325500.0],["2010-12-17",27.2243,27.3735,27.1888,27.338,250800.0],["2010-12-20",27.8068,27.9845,27.7713,27.8353,442600.0],["2010-12-21",27.9347,28.0413,27.9063,28.0271,265600.0],["2010-12-22",27.9916,28.0626,27.9347,28.0058,199000.0],["2010-12-23",27.9631,28.1408,27.9347,27.9489,171800.0],["2010-12-27",27.8992,28.1834,27.8992,28.091,202900.0],["2010-12-28",28.1905,28.1905,27.9631,28.091,238800.0],["2010-12-29",28.1621,28.1976,28.0555,28.1194,205200.0],["2010-12-30",27.9702,28.0839,27.7571,27.7713,166600.0],["2010-12-31",27.7429,28.155,27.7429,28.0626,149900.0],["2011-01-03",28.3042,28.5173,28.2473,28.432,382000.0],["2011-01-04",28.0555,28.1479,27.8353,28.1336,740700.0],["2011-01-05",27.5582,27.885,27.4729,27.8424,536900.0],["2011-01-06",27.8637,27.9063,27.6434,27.679,381300.0],["2011-01-07",27.75,27.9276,27.6292,27.7855,396300.0],["2011-01-10",27.5795,27.8282,27.5298,27.7855,228400.0],["2011-01-11",27.9702,28.0626,27.8637,27.9702,258200.0],["2011-01-12",28.2402,28.5102,28.2047,28.496,286600.0],["2011-01-13",28.8228,28.908,28.702,28.7162,433700.0],["2011-01-14",28.6239,29.0359,28.5528,28.9436,341600.0],["2011-01-18",28.6878,28.8299,28.5315,28.6025,539400.0],["2011-01-19",28.6665,28.6949,28.4178,28.4889,324900.0],["2011-01-20",28.5528,28.702,28.3894,28.6665,545200.0],["2011-01-21",28.4676,28.6736,28.4463,28.5883,958200.0],["2011-01-24",29.107,29.3485,28.972,29.3414,952200.0],["2011-01-25",29.5332,29.8032,29.5332,29.7677,973100.0],["2011-01-26",30.0163,30.1016,29.9098,30.0803,684600.0],["2011-01-27",30.3502,30.8334,30.3502,30.7765,1127600.0],["2011-01-28",30.5279,30.5776,29.8956,30.0021,876700.0],["2011-01-31",30.0448,30.9825,29.9737,30.9328,1254700.0],["2011-02-01",31.0181,31.217,30.9328,31.1673,818500.0],["2011-02-02",31.082,31.352,31.0323,31.0891,638500.0],["2011-02-03",30.7197,31.0039,30.5492,30.9328,571300.0],["2011-02-04",30.7126,30.8049,30.5421,30.6984,803200.0],["2011-02-07",30.4355,30.6273,30.3502,30.535,648500.0],["2011-02-08",30.7481,31.1886,30.741,31.1104,667500.0],["2011-02-09",30.8547,30.9968,30.7694,30.9399,345800.0],["2011-02-10",30.4994,30.4994,30.2082,30.3431,478700.0],["2011-02-11",30.2934,30.606,30.1797,30.4994,280400.0],["2011-02-14",30.947,31.2241,30.8973,31.1175,408500.0],["2011-02-15",31.2312,31.3449,31.1602,31.2525,329400.0],["2011-02-16",31.1388,31.4585,31.0678,31.4372,672100.0],["2011-02-17",31.3235,31.6432,31.3022,31.5225,424200.0],["2011-02-18",31.5012,31.6575,31.5012,31.6077,496400.0],["2011-02-22",30.6273,30.8618,30.2366,30.4,509100.0],["2011-02-23",30.2508,30.4497,30.1158,30.3218,922100.0],["2011-02-24",30.265,30.3929,29.9808,30.3005,918100.0],["2011-02-25",30.6486,31.011,30.5989,30.812,1295300.0],["2011-02-28",30.9754,31.0394,30.8334,31.0394,467800.0],["2011-03-01",31.2667,31.2667,30.8191,30.9044,506900.0],["2011-03-02",30.6842,30.8262,30.5776,30.6699,559400.0],["2011-03-03",30.876,31.2028,30.7836,31.1104,379800.0],["2011-03-04",30.5208,30.6557,30.3431,30.5492,592000.0],["2011-03-07",29.995,30.059,29.5119,29.5545,469300.0],["2011-03-08",29.448,29.7677,29.3698,29.6753,230500.0],["2011-03-09",29.4551,29.5972,29.3059,29.4551,456000.0],["2011-03-10",29.1354,29.1709,28.8725,28.9365,290000.0],["2011-03-11",28.2757,28.3823,28.0271,28.2331,818200.0],["2011-03-14",26.4641,27.2456,25.9384,27.1177,1832200.0],["2011-03-15",26.2794,27.885,26.187,27.7287,2204900.0],["2011-03-16",27.3522,27.4587,26.3078,26.5352,3385500.0],["2011-03-17",27.3379,27.6363,27.2811,27.6079,1194000.0],["2011-03-18",27.0467,28.02,26.8193,28.0058,1451500.0],["2011-03-21",28.4178,28.6026,28.1905,28.3752,1252800.0],["2011-03-22",27.7287,27.75,27.4232,27.544,1928000.0],["2011-03-23",27.2456,27.3024,26.9259,27.1745,1626500.0],["2011-03-24",26.7057,27.2243,26.6488,26.9969,1350200.0],["2011-03-25",26.1941,26.3575,26.0876,26.1515,2175200.0],["2011-03-28",26.4783,26.592,26.3362,26.3433,874400.0],["2011-03-29",26.4357,26.6133,26.3362,26.5565,693000.0],["2011-03-30",26.9117,27.1746,26.8549,27.068,723500.0],["2011-03-31",26.7767,26.798,26.5849,26.6488,678100.0],["2011-04-01",26.1799,26.3149,25.9526,26.1586,1627700.0],["2011-04-04",25.6116,25.6542,25.4055,25.4624,1840800.0],["2011-04-05",24.7377,24.7803,24.5459,24.7093,3470700.0],["2011-04-06",24.2333,24.4393,24.1765,24.3328,2051800.0],["2011-04-07",24.5459,24.5814,24.1552,24.2972,1982100.0],["2011-04-08",24.8727,24.8727,24.5317,24.6169,1725600.0],["2011-04-11",24.4322,24.4677,24.1552,24.1836,987600.0],["2011-04-12",24.1196,24.2049,23.9846,24.1125,706400.0],["2011-04-13",24.9366,25.029,24.8301,24.9011,1142400.0],["2011-04-14",25.0077,25.0645,24.9224,25.0503,1463800.0],["2011-04-15",25.4126,25.5476,25.3203,25.5476,1570200.0],["2011-04-18",25.3061,25.3771,25.029,25.3487,1295800.0],["2011-04-19",25.4126,25.5192,25.3061,25.505,816200.0],["2011-04-20",26.2865,26.3859,25.8531,26.3433,1138100.0],["2011-04-21",26.6417,26.6701,26.4073,26.5138,922400.0],["2011-04-25",26.7057,26.9259,26.592,26.8762,839700.0],["2011-04-26",26.7625,26.798,26.5707,26.7199,882200.0],["2011-04-27",26.8549,26.9543,26.6346,26.933,790000.0],["2011-04-28",26.862,27.2172,26.8406,27.0822,547600.0],["2011-04-29",27.3664,27.6363,27.1959,27.2456,443000.0],["2011-05-02",27.9205,28.1265,27.6648,27.8068,1055900.0],["2011-05-03",27.7642,27.7642,27.2953,27.4729,717100.0],["2011-05-04",27.5795,27.615,27.3664,27.5582,631600.0],["2011-05-05",27.3948,27.7855,27.3806,27.5653,1048000.0],["2011-05-06",27.3095,27.4587,26.9046,27.0325,978100.0],["2011-05-09",26.9827,27.1817,26.8762,27.1604,380700.0],["2011-05-10",27.1959,27.2527,27.1319,27.2456,360700.0],["2011-05-11",27.2882,27.338,27.0254,27.1604,1180300.0],["2011-05-12",27.1745,27.3735,27.068,27.3522,675000.0],["2011-05-13",27.6861,27.7074,27.3237,27.4374,577300.0],["2011-05-16",27.409,27.6292,27.3522,27.4161,625500.0],["2011-05-17",27.1319,27.2527,26.9543,27.2527,890200.0],["2011-05-18",26.933,26.9969,26.8335,26.9259,837300.0],["2011-05-19",26.7412,26.9188,26.7341,26.8975,555300.0],["2011-05-20",26.6772,26.7199,26.4499,26.4925,507700.0],["2011-05-23",26.1515,26.2652,26.0236,26.187,489700.0],["2011-05-24",26.3433,26.4215,26.2865,26.322,437700.0],["2011-05-25",26.4996,26.7909,26.4996,26.6844,675100.0],["2011-05-26",26.9685,27.1532,26.8335,27.1106,682900.0],["2011-05-27",26.8904,26.9685,26.798,26.8335,281700.0],["2011-05-31",27.0396,27.0538,26.8762,26.9969,611800.0],["2011-06-01",27.1532,27.2882,26.9046,26.9188,607700.0],["2011-06-02",26.7838,26.8762,26.528,26.663,428200.0],["2011-06-03",26.5352,26.8193,26.457,26.6488,523500.0],["2011-06-06",26.6204,26.6772,26.457,26.4783,288500.0],["2011-06-07",26.6915,26.8051,26.5778,26.5849,434300.0],["2011-06-08",26.5067,26.5209,26.2936,26.3504,322000.0],["2011-06-09",26.3362,26.5138,26.2865,26.4286,249300.0],["2011-06-10",26.3504,26.4286,26.0449,26.1089,306000.0],["2011-06-13",25.8034,25.8034,25.5476,25.6684,366900.0],["2011-06-14",25.6258,25.6613,25.3984,25.5618,909600.0],["2011-06-15",26.1444,26.2865,25.8247,25.9313,1033700.0],["2011-06-16",25.9171,26.0592,25.7323,25.9171,471000.0],["2011-06-17",26.0307,26.2083,26.0165,26.0165,276300.0],["2011-06-20",25.7679,25.9029,25.7181,25.8744,214900.0],["2011-06-21",25.9313,26.1231,25.9313,26.1089,1313100.0],["2011-06-22",26.0663,26.322,26.0165,26.0663,334200.0],["2011-06-23",25.9455,26.1941,25.8034,26.1657,303300.0],["2011-06-24",26.5138,26.7838,26.4641,26.5067,996600.0],["2011-06-27",26.5565,26.8406,26.4996,26.6986,450200.0],["2011-06-28",26.8264,26.9472,26.7838,26.9046,646900.0],["2011-06-29",27.2456,27.5227,27.2243,27.4516,733100.0],["2011-06-30",27.3237,27.5156,27.2385,27.4303,525800.0],["2011-07-01",27.3806,27.7145,27.3806,27.6648,463500.0],["2011-07-05",27.9276,28.0555,27.8708,27.9987,679000.0],["2011-07-06",28.2899,28.361,28.1834,28.2757,924500.0],["2011-07-07",28.3042,28.4107,28.2331,28.3539,353200.0],["2011-07-08",28.3326,28.4107,28.2189,28.3468,587000.0],["2011-07-11",28.3752,28.4605,28.1266,28.2402,1392600.0],["2011-07-12",28.0768,28.3184,28.0342,28.0839,1048900.0],["2011-07-13",28.3823,28.5954,28.2971,28.3965,410300.0],["2011-07-14",29.0927,29.1141,28.7446,28.8583,691300.0],["2011-07-15",28.8441,28.8796,28.4889,28.6239,544800.0],["2011-07-18",28.5812,28.5812,28.2118,28.4249,675900.0],["2011-07-19",28.3255,28.5883,28.3255,28.4036,536400.0],["2011-07-20",28.6665,28.8015,28.5457,28.7802,338500.0],["2011-07-21",28.7375,29.0075,28.6665,29.0004,406000.0],["2011-07-22",29.2348,29.2917,29.107,29.2348,283000.0],["2011-07-25",28.8583,29.0217,28.8299,28.9791,505700.0],["2011-07-26",28.9791,29.0856,28.9151,28.9507,286600.0],["2011-07-27",28.5315,28.5599,28.1834,28.2402,460000.0],["2011-07-28",28.155,28.3965,27.9845,28.0626,232500.0],["2011-07-29",28.0981,28.3752,28.0981,28.2615,246100.0],["2011-08-01",28.8512,28.9294,28.1194,28.4036,701700.0],["2011-08-02",28.3326,28.4818,27.9347,28.0271,544300.0],["2011-08-03",27.7784,27.8424,27.3095,27.6861,891100.0],["2011-08-04",26.4144,26.5351,25.7181,25.7608,1282900.0],["2011-08-05",26.2154,26.322,25.3771,26.0023,931600.0],["2011-08-08",25.2848,25.64,24.3612,24.4749,1323500.0],["2011-08-09",25.0148,25.2208,24.1481,24.8514,2676900.0],["2011-08-10",24.3754,24.3754,23.7147,23.736,2240900.0],["2011-08-11",23.53,24.212,23.4376,23.9278,1802500.0],["2011-08-12",23.8781,24.0415,23.5797,23.7502,916100.0],["2011-08-15",24.3612,24.5388,24.1836,24.5246,475200.0],["2011-08-16",24.1196,24.2972,23.9491,24.1054,471300.0],["2011-08-17",23.8426,23.9775,23.5939,23.7218,983200.0],["2011-08-18",22.8195,22.8195,22.0451,22.3293,2546500.0],["2011-08-19",22.1304,22.4501,21.8817,21.9244,683400.0],["2011-08-22",22.0735,22.1517,21.7041,21.8107,1163700.0],["2011-08-23",21.8959,22.1091,21.6899,22.102,689600.0],["2011-08-24",21.5833,21.9101,21.562,21.7467,817600.0],["2011-08-25",22.5495,22.6916,22.1304,22.2369,695900.0],["2011-08-26",22.2441,22.5495,22.1091,22.4927,969700.0],["2011-08-29",22.4714,26.9756,22.443,22.7343,829000.0],["2011-08-30",22.514,22.7911,22.4217,22.6135,897500.0],["2011-08-31",23.0042,23.189,22.8337,23.0682,770000.0],["2011-09-01",23.4305,23.6294,23.26,23.3168,951700.0],["2011-09-02",22.9048,22.9048,22.578,22.6987,678200.0],["2011-09-06",21.5407,21.7538,21.4413,21.7396,775900.0],["2011-09-07",21.9173,22.0949,21.8604,22.0949,579000.0],["2011-09-08",21.761,21.9386,21.626,21.7112,349500.0],["2011-09-09",21.3418,21.3773,20.8729,21.0789,1064900.0],["2011-09-12",20.7095,20.9439,20.5319,20.9155,940500.0],["2011-09-13",21.1642,21.3702,21.0292,21.3276,368000.0],["2011-09-14",21.4626,21.8817,21.2921,21.7041,606100.0],["2011-09-15",22.1943,22.4856,22.1304,22.4856,499700.0],["2011-09-16",22.6206,22.7272,22.2441,22.4288,453700.0],["2011-09-19",22.1162,22.4146,21.9812,22.3506,467000.0],["2011-09-20",22.1588,22.2298,21.9101,22.0664,440200.0],["2011-09-21",21.9812,22.1162,21.4199,21.4199,390700.0],["2011-09-22",20.8658,20.9368,20.5532,20.6811,953900.0],["2011-09-23",20.7166,20.8587,20.6029,20.7521,735400.0],["2011-09-26",21.0008,21.2779,20.7876,21.2565,386500.0],["2011-09-27",21.5691,21.7965,21.3276,21.4341,423400.0],["2011-09-28",21.4555,21.5265,21.086,21.1073,616000.0],["2011-09-29",21.5833,21.6686,21.2068,21.5052,1023300.0],["2011-09-30",21.1429,21.1784,20.7024,20.7095,561200.0],["2011-10-03",20.8303,21.086,20.3543,20.4182,483200.0],["2011-10-04",20.1411,20.5177,19.9209,20.5106,1200000.0],["2011-10-05",20.5106,20.7592,20.3045,20.7237,391500.0],["2011-10-06",20.7521,21.0221,20.6527,21.0221,490500.0],["2011-10-07",20.8232,21.0008,20.7095,20.7237,1108700.0],["2011-10-10",21.0292,21.2565,20.8942,21.1784,909400.0],["2011-10-11",21.5833,21.7112,21.3489,21.3986,1676300.0],["2011-10-12",21.3844,21.6899,21.3276,21.4981,889800.0],["2011-10-13",21.3063,21.4697,21.086,21.4199,629700.0],["2011-10-14",20.8587,21.2281,20.8445,21.1358,1020400.0],["2011-10-17",21.2707,21.3773,21.0647,21.1002,532200.0],["2011-10-18",21.7041,22.2796,21.6473,22.1801,748900.0],["2011-10-19",22.0309,22.0309,21.7254,21.7894,294100.0],["2011-10-20",21.3915,21.4413,20.9439,21.0789,1347300.0],["2011-10-21",21.4057,21.7112,21.3347,21.7041,1247200.0],["2011-10-24",21.8036,22.1304,21.7752,22.0664,395300.0],["2011-10-25",21.9244,21.9741,21.6757,21.7254,1702000.0],["2011-10-26",21.9599,21.9599,21.5407,21.7965,390000.0],["2011-10-27",22.5282,22.9332,22.4359,22.855,1041000.0],["2011-10-28",23.0611,23.1961,22.8693,23.125,651700.0],["2011-10-31",21.3773,21.6473,20.9653,21.2423,2041600.0],["2011-11-01",21.356,21.6544,21.3063,21.3844,1016900.0],["2011-11-02",21.1642,21.5123,21.0931,21.3773,858000.0],["2011-11-03",21.4555,21.626,21.1713,21.6047,820700.0],["2011-11-04",21.5549,21.7325,21.427,21.7112,358400.0],["2011-11-07",21.4555,21.7041,21.4555,21.6828,266400.0],["2011-11-08",21.4199,21.5549,21.2281,21.5052,532200.0],["2011-11-09",21.0789,21.15,20.7237,20.7734,836500.0],["2011-11-10",20.9439,20.951,20.7734,20.8445,341800.0],["2011-11-11",20.9724,21.1073,20.9724,21.0647,650400.0],["2011-11-14",20.9439,21.0647,20.8942,21.0079,256300.0],["2011-11-15",20.9226,21.086,20.7947,20.9866,208700.0],["2011-11-16",20.745,20.7592,20.4466,20.4466,441600.0],["2011-11-17",20.7308,20.7308,20.3187,20.4608,442800.0],["2011-11-18",20.4964,20.4964,20.2477,20.333,357100.0],["2011-11-21",19.8996,19.8996,19.5515,19.6793,452400.0],["2011-11-22",20.0346,20.2051,19.9777,20.1411,1397500.0],["2011-11-23",19.9067,19.9635,19.5728,19.6154,447300.0],["2011-11-25",20.2903,20.4679,20.1482,20.1482,305400.0],["2011-11-28",20.9937,21.2352,20.9937,21.2281,615400.0],["2011-11-29",21.6047,21.7112,21.4341,21.5407,608400.0],["2011-11-30",22.3862,22.5638,22.237,22.4856,686000.0],["2011-12-01",22.4714,22.6987,22.4075,22.443,520400.0],["2011-12-02",22.6419,22.6916,22.3435,22.3648,612200.0],["2011-12-05",22.5424,22.5567,22.3364,22.4714,552300.0],["2011-12-06",22.4856,22.5922,22.3506,22.4927,471700.0],["2011-12-07",22.4288,22.7343,22.4146,22.6632,574500.0],["2011-12-08",22.5709,22.5709,21.9244,21.9812,374300.0],["2011-12-09",22.2085,22.578,22.2085,22.5353,472700.0],["2011-12-12",22.1943,22.1943,21.903,22.1588,575000.0],["2011-12-13",21.9883,22.0451,21.3489,21.4555,420400.0],["2011-12-14",21.0931,21.2139,20.8942,20.9084,727800.0],["2011-12-15",21.086,21.1144,20.88,20.951,364400.0],["2011-12-16",20.674,20.7592,20.5319,20.61,661100.0],["2011-12-19",20.6811,20.745,20.3187,20.3259,441200.0],["2011-12-20",20.7805,21.0505,20.7663,21.0434,362500.0],["2011-12-21",21.15,21.15,20.8729,21.0576,526100.0],["2011-12-22",21.0505,21.285,20.9795,21.285,1025500.0],["2011-12-23",21.2707,21.5407,21.2707,21.4981,552000.0],["2011-12-27",21.5124,21.5124,21.3052,21.3195,815100.0],["2011-12-28",21.4624,21.5124,21.1766,21.2123,1488600.0],["2011-12-29",21.198,21.4266,21.1623,21.4052,1243000.0],["2011-12-30",21.4909,21.9482,21.4695,21.8267,5998600.0],["2012-01-03",22.2769,22.4412,22.2268,22.3912,1334000.0],["2012-01-04",22.6126,22.727,22.5412,22.5769,409400.0],["2012-01-05",22.6126,22.8627,22.5841,22.777,437500.0],["2012-01-06",22.8556,22.9985,22.6769,22.9556,585500.0],["2012-01-09",22.9342,22.9985,22.7627,22.8984,537300.0],["2012-01-10",23.2199,23.3985,23.1985,23.2985,426400.0],["2012-01-11",23.0127,23.1342,22.8841,23.0842,278200.0],["2012-01-12",23.0985,23.2771,23.0485,23.1771,527100.0],["2012-01-13",23.5915,23.6843,23.5057,23.6129,478700.0],["2012-01-17",23.8772,23.913,23.6986,23.7201,443900.0],["2012-01-18",23.7844,23.9773,23.7201,23.9487,445100.0],["2012-01-19",24.0701,24.2416,23.8987,24.2059,963300.0],["2012-01-20",24.4131,24.6989,24.4131,24.6774,651900.0],["2012-01-23",24.706,24.9632,24.706,24.8989,344500.0],["2012-01-24",24.556,24.8275,24.506,24.7346,461300.0],["2012-01-25",25.1704,25.4205,25.0561,25.3133,946000.0],["2012-01-26",25.3633,25.4276,24.9918,25.1133,845600.0],["2012-01-27",25.0418,25.1633,24.8775,24.9775,451400.0],["2012-01-30",24.7989,25.0561,24.7917,25.0132,350900.0],["2012-01-31",24.263,24.5774,24.0916,24.3273,347800.0],["2012-02-01",25.1776,25.349,24.9918,25.1418,718600.0],["2012-02-02",25.4419,25.5419,25.3633,25.4919,351700.0],["2012-02-03",25.349,25.5634,25.3276,25.4348,504700.0],["2012-02-06",25.5276,25.7062,25.4919,25.6205,390400.0],["2012-02-07",25.7063,25.8849,25.6491,25.8206,582800.0],["2012-02-08",26.235,26.335,25.9992,26.1778,451200.0],["2012-02-09",26.1564,26.2064,25.8777,26.042,276000.0],["2012-02-10",25.4491,25.4491,25.2133,25.3204,222200.0],["2012-02-13",25.5705,25.6277,25.4848,25.5991,203200.0],["2012-02-14",25.5848,25.642,25.4705,25.6348,756700.0],["2012-02-15",26.2207,26.3564,26.0492,26.1421,348200.0],["2012-02-16",26.2207,26.5207,26.1564,26.4993,634200.0],["2012-02-17",26.8351,26.878,26.6422,26.7422,281600.0],["2012-02-21",26.435,26.435,26.1707,26.285,718900.0],["2012-02-22",26.5279,26.6708,26.5279,26.635,319200.0],["2012-02-23",26.6636,26.8137,26.5207,26.7922,382800.0],["2012-02-24",27.5781,27.5781,27.4138,27.5067,530200.0],["2012-02-27",27.3424,27.6353,27.2352,27.5567,517700.0],["2012-02-28",27.7496,27.7782,27.5853,27.7496,712800.0],["2012-02-29",27.5781,27.6067,27.2209,27.2352,1434000.0],["2012-03-01",27.2352,27.4996,27.2281,27.4638,666600.0],["2012-03-02",27.0709,27.1066,26.8494,27.0494,537000.0],["2012-03-05",26.7422,26.7422,26.4064,26.5779,892400.0],["2012-03-06",25.9563,26.0563,25.8849,26.0063,553900.0],["2012-03-07",26.3207,26.5065,26.2707,26.4779,325400.0],["2012-03-08",26.8279,26.9423,26.7494,26.9351,679800.0],["2012-03-09",27.2066,27.4281,27.1923,27.3638,347900.0],["2012-03-12",27.028,27.0923,26.8422,26.9066,288700.0],["2012-03-13",27.0209,27.2066,26.8923,27.2066,1913100.0],["2012-03-14",27.4424,27.4424,27.2066,27.2709,386100.0],["2012-03-15",27.9854,28.0568,27.8997,28.0068,831900.0],["2012-03-16",28.0783,28.114,27.9282,27.9282,902200.0],["2012-03-19",27.7853,27.7853,27.6567,27.7496,515500.0],["2012-03-20",27.4995,27.5138,27.3567,27.4567,792600.0],["2012-03-21",27.4495,27.5639,27.3209,27.4495,513400.0],["2012-03-22",27.8068,27.8639,27.6782,27.7425,492400.0],["2012-03-23",27.3352,27.4067,27.1423,27.3924,494000.0],["2012-03-26",27.4424,27.4995,27.2638,27.4924,311500.0],["2012-03-27",27.9445,28.167,27.8584,27.8871,373800.0],["2012-03-28",27.9158,27.9589,27.6216,27.8656,375200.0],["2012-03-29",27.4637,27.4996,27.2986,27.4422,233600.0],["2012-03-30",27.6359,27.6359,27.4493,27.5785,240700.0],["2012-04-02",27.5857,27.9302,27.5642,27.8727,298300.0],["2012-04-03",27.9589,27.9589,27.3919,27.5498,604200.0],["2012-04-04",26.8394,26.8394,26.5164,26.7819,588900.0],["2012-04-05",26.5236,26.7245,26.4518,26.5667,274300.0],["2012-04-09",25.8347,26.1935,25.7988,25.928,315900.0],["2012-04-10",25.8921,25.9926,25.4759,25.562,421400.0],["2012-04-11",25.806,25.9208,25.6983,25.8562,254500.0],["2012-04-12",25.9423,26.2366,25.849,26.2366,291500.0],["2012-04-13",25.806,25.8706,25.6409,25.6696,312400.0],["2012-04-16",25.727,25.7486,25.5333,25.605,193200.0],["2012-04-17",25.3969,25.5763,25.2893,25.44,536700.0],["2012-04-18",25.4974,25.6481,25.4687,25.6122,712200.0],["2012-04-19",25.5404,25.7199,25.2677,25.2821,532900.0],["2012-04-20",25.318,25.4113,25.196,25.2319,259000.0],["2012-04-23",25.117,25.1458,24.8802,25.117,506700.0],["2012-04-24",25.4328,25.5907,25.3897,25.4687,275800.0],["2012-04-25",25.5261,25.5548,25.3252,25.5548,472500.0],["2012-04-26",25.5046,25.9064,25.5046,25.8132,283600.0],["2012-04-27",26.2653,26.4662,26.1935,26.215,605900.0],["2012-04-30",26.0859,26.1146,25.7773,25.8634,252000.0],["2012-05-01",25.1673,25.3898,25.1242,25.318,648200.0],["2012-05-02",25.0094,25.2032,24.9664,25.0955,352200.0],["2012-05-03",25.0237,25.0668,24.7582,24.8228,175200.0],["2012-05-04",24.7367,24.7367,24.5071,24.6075,341700.0],["2012-05-07",24.2128,24.3564,24.1698,24.2559,7030600.0],["2012-05-08",24.1698,24.2128,23.9401,24.1626,7276300.0],["2012-05-09",24.2128,24.6362,24.2128,24.4209,2541200.0],["2012-05-10",24.6362,24.6865,24.4855,24.5429,530500.0],["2012-05-11",24.6649,24.8874,24.586,24.6147,342800.0],["2012-05-14",24.2559,24.3061,24.1411,24.1411,317700.0],["2012-05-15",23.7464,23.8468,23.567,23.5957,367400.0],["2012-05-16",23.2082,23.445,23.1005,23.1507,554800.0],["2012-05-17",23.5096,23.6029,23.4091,23.5024,854400.0],["2012-05-18",23.366,23.4019,23.0575,23.1149,243600.0],["2012-05-21",23.1077,23.4306,23.079,23.4091,326000.0],["2012-05-22",23.4665,23.6459,23.3302,23.4234,271000.0],["2012-05-23",23.1938,23.3158,23.0359,23.3086,494000.0],["2012-05-24",23.2225,23.2297,22.9355,23.1077,427600.0],["2012-05-25",22.957,23.0072,22.8637,22.9067,333600.0],["2012-05-29",23.122,23.2297,23.0144,23.1723,462400.0],["2012-05-30",23.0862,23.0933,22.8852,22.9355,478400.0],["2012-05-31",22.8924,22.957,22.7058,22.8135,389000.0],["2012-06-01",22.2824,22.4403,22.0384,22.0456,377600.0],["2012-06-04",21.9954,22.0384,21.7442,21.9092,323700.0],["2012-06-05",22.1389,22.3111,22.0312,22.268,336800.0],["2012-06-06",22.6125,22.9283,22.5982,22.9067,374400.0],["2012-06-07",23.0072,23.1292,22.7776,22.7776,195500.0],["2012-06-08",22.5192,22.7202,22.4259,22.6915,193100.0],["2012-06-11",22.9426,23.0,22.5838,22.6197,257400.0],["2012-06-12",22.8565,22.9355,22.7202,22.9355,223500.0],["2012-06-13",22.8924,23.0,22.6771,22.7847,249500.0],["2012-06-14",22.7919,23.0503,22.7776,22.9642,226500.0],["2012-06-15",23.1005,23.3014,23.0431,23.2225,267400.0],["2012-06-18",23.2297,23.3158,23.1579,23.2082,332100.0],["2012-06-19",23.4306,23.5813,23.3804,23.5454,573800.0],["2012-06-20",23.5167,23.61,23.3445,23.4522,436300.0],["2012-06-21",24.0837,24.1913,23.5311,23.5526,644700.0],["2012-06-22",23.9904,24.0263,23.8397,23.9258,465500.0],["2012-06-25",23.6459,23.732,23.4665,23.5598,370000.0],["2012-06-26",23.7187,23.7404,23.437,23.5815,741300.0],["2012-06-27",23.6609,23.8127,23.6176,23.7765,396400.0],["2012-06-28",23.9138,24.0583,23.7476,24.0438,903300.0],["2012-06-29",24.9686,25.0481,24.8313,25.0409,639300.0],["2012-07-02",24.9036,24.9542,24.6002,24.7591,618300.0],["2012-07-03",24.8964,25.0409,24.7446,25.012,138200.0],["2012-07-05",24.7013,24.7952,24.5713,24.6507,360900.0],["2012-07-06",24.3979,24.4484,24.2461,24.3834,255300.0],["2012-07-09",23.7982,23.8488,23.6248,23.8271,236700.0],["2012-07-10",23.6248,23.6754,23.2636,23.3286,206200.0],["2012-07-11",23.437,23.502,23.2491,23.4297,238900.0],["2012-07-12",22.8156,22.9168,22.5556,22.6856,609500.0],["2012-07-13",22.5772,22.9312,22.5556,22.9023,207100.0],["2012-07-16",22.7145,22.8951,22.6856,22.8157,115700.0],["2012-07-17",22.6495,22.7506,22.4544,22.6712,296600.0],["2012-07-18",22.6928,22.9601,22.6567,22.8662,264600.0],["2012-07-19",23.0974,23.1697,23.0468,23.1119,131700.0],["2012-07-20",22.794,22.8373,22.6278,22.6423,162000.0],["2012-07-23",22.3749,22.4689,22.2449,22.44,159100.0],["2012-07-24",22.3099,22.3171,21.9198,22.0209,298500.0],["2012-07-25",22.1076,22.1221,21.8837,21.9848,152200.0],["2012-07-26",22.3171,22.5483,22.2521,22.5122,244800.0],["2012-07-27",22.9457,23.4803,22.794,23.4081,432100.0],["2012-07-30",23.0179,23.1697,22.9963,23.1335,373900.0],["2012-07-31",23.2058,23.2275,22.7434,22.7578,434200.0],["2012-08-01",22.3388,22.4038,20.5904,21.8259,6427100.0],["2012-08-02",21.797,22.0209,21.573,21.8837,685800.0],["2012-08-03",22.3677,22.6928,22.2738,22.635,814400.0],["2012-08-06",22.8157,23.0179,22.8157,22.924,254800.0],["2012-08-07",23.1913,23.4008,23.1913,23.2925,326800.0],["2012-08-08",23.2347,23.4081,23.2275,23.3431,229600.0],["2012-08-09",23.4948,23.5309,23.4008,23.4297,135600.0],["2012-08-10",22.9385,23.1841,22.8879,23.1624,212400.0],["2012-08-13",23.3286,23.343,23.1263,23.2202,97800.0],["2012-08-14",23.2202,23.2563,23.0324,23.0613,145200.0],["2012-08-15",23.1191,23.2564,23.083,23.1697,249100.0],["2012-08-16",23.3792,23.7404,23.3647,23.7043,303700.0],["2012-08-17",24.1306,24.1306,24.0222,24.0728,281800.0],["2012-08-20",24.0727,24.1016,23.9499,24.0077,153800.0],["2012-08-21",24.2606,24.3906,24.0438,24.0944,679700.0],["2012-08-22",23.9933,24.1594,23.9138,24.1016,310300.0],["2012-08-23",24.0872,24.0944,23.8705,23.9644,800800.0],["2012-08-24",23.921,24.1305,23.8416,24.08,170300.0],["2012-08-27",24.0511,24.0511,23.8343,23.8416,186800.0],["2012-08-28",23.5453,23.5887,23.4731,23.5092,189400.0],["2012-08-29",23.567,23.5887,23.4948,23.5453,116300.0],["2012-08-30",23.2058,23.2347,23.0902,23.1335,169100.0],["2012-08-31",22.9385,23.1335,22.8156,23.0396,376100.0],["2012-09-04",22.7867,22.9529,22.6639,22.8445,554300.0],["2012-09-05",22.635,22.7867,22.5628,22.7289,405700.0],["2012-09-06",22.924,23.2997,22.8879,23.2852,265100.0],["2012-09-07",23.6754,23.9861,23.6754,23.921,447800.0],["2012-09-10",23.9066,23.9788,23.8199,23.8416,568700.0],["2012-09-11",23.9788,24.0583,23.9427,23.9571,516900.0],["2012-09-12",24.3762,24.4195,24.2317,24.3184,277200.0],["2012-09-13",24.3112,24.8169,24.2028,24.8097,552500.0],["2012-09-14",24.9758,25.1492,24.9686,25.0698,314400.0],["2012-09-17",24.9975,24.9975,24.4412,24.4918,482200.0],["2012-09-18",24.0005,24.145,23.921,24.08,724500.0],["2012-09-19",24.3617,24.6074,24.3617,24.499,237800.0],["2012-09-20",24.2317,24.3039,24.1667,24.1883,140600.0],["2012-09-21",24.1667,24.21,24.0728,24.0872,263000.0],["2012-09-24",23.5887,23.7404,23.4659,23.6465,245700.0],["2012-09-25",23.5526,23.5959,23.278,23.2852,412700.0],["2012-09-26",22.8301,22.9385,22.5267,22.7362,989100.0],["2012-09-27",22.9312,23.0757,22.8301,23.0179,570900.0],["2012-09-28",22.3388,22.3749,22.2232,22.3244,885200.0],["2012-10-01",22.2666,22.3605,22.0932,22.1004,801900.0],["2012-10-02",22.1293,22.2304,21.9487,22.0932,503000.0],["2012-10-03",22.057,22.057,21.8548,21.9415,340800.0],["2012-10-04",22.4616,22.5772,22.346,22.5411,323700.0],["2012-10-05",22.4689,22.4978,22.0354,22.086,293300.0],["2012-10-08",21.9848,22.0932,21.9631,22.0498,174300.0],["2012-10-09",21.703,21.7681,21.5152,21.5513,425300.0],["2012-10-10",21.5585,21.5658,21.3563,21.3924,386900.0],["2012-10-11",21.5658,21.7464,21.5658,21.6525,479100.0],["2012-10-12",21.8837,21.8837,21.5874,21.6019,261600.0],["2012-10-15",22.3822,22.4255,22.2232,22.4255,480700.0],["2012-10-16",22.4905,22.7073,22.4905,22.7073,309100.0],["2012-10-17",22.7506,22.7506,22.6278,22.7073,243400.0],["2012-10-18",23.1552,23.2491,23.1046,23.1769,324900.0],["2012-10-19",23.3142,23.3142,22.9168,23.0324,378300.0],["2012-10-22",23.6898,23.7187,23.4875,23.6826,875800.0],["2012-10-23",23.2708,23.2925,23.0468,23.2275,937900.0],["2012-10-24",23.2275,23.2925,22.9168,22.9818,696300.0],["2012-10-25",23.4008,23.4875,23.2419,23.4297,477200.0],["2012-10-26",22.8373,22.9529,22.7145,22.8157,282300.0],["2012-10-31",21.8114,21.8909,21.6741,21.7897,835200.0],["2012-11-01",21.6597,21.9992,21.6019,21.927,626200.0],["2012-11-02",22.2593,22.2738,21.9993,22.0137,288300.0],["2012-11-05",22.2955,22.4689,22.2666,22.4689,260600.0],["2012-11-06",22.3533,22.4472,22.2738,22.3316,189200.0],["2012-11-07",22.216,22.216,21.8475,21.9704,350900.0],["2012-11-08",21.6525,21.7536,21.5296,21.5441,800700.0],["2012-11-09",21.5224,21.7897,21.5224,21.638,453300.0],["2012-11-12",21.5152,21.5513,21.3563,21.3563,318100.0],["2012-11-13",21.3418,21.5296,21.3201,21.349,554000.0],["2012-11-14",21.4285,21.5441,21.1395,21.2118,1224000.0],["2012-11-15",22.0209,22.3605,21.9631,22.3316,1128100.0],["2012-11-16",23.1624,23.213,22.8301,23.083,958200.0],["2012-11-19",23.1841,23.3864,23.1769,23.2852,538100.0],["2012-11-20",22.924,22.9674,22.8084,22.924,425500.0],["2012-11-21",23.5237,23.6609,23.4875,23.6104,380000.0],["2012-11-23",24.2028,24.2823,24.0944,24.2606,680500.0],["2012-11-26",24.1594,24.275,24.0655,24.2172,363500.0],["2012-11-27",23.8705,23.8994,23.6971,23.7621,302100.0],["2012-11-28",23.3431,23.6826,23.2491,23.6465,450900.0],["2012-11-29",24.0366,24.2823,23.9066,24.2678,484800.0],["2012-11-30",23.9716,24.1089,23.9138,24.0583,263000.0],["2012-12-03",23.7187,23.8127,23.567,23.5959,467300.0],["2012-12-04",23.9355,24.0005,23.8705,23.921,293800.0],["2012-12-05",23.7043,23.8849,23.6465,23.7549,238100.0],["2012-12-06",23.9861,24.0366,23.921,24.0366,203700.0],["2012-12-07",24.1667,24.2606,24.1233,24.2606,248400.0],["2012-12-10",24.0149,24.0655,23.8632,23.9571,438700.0],["2012-12-11",23.8127,23.9933,23.5164,23.8777,934700.0],["2012-12-12",24.0366,24.3328,24.0366,24.2534,668800.0],["2012-12-13",24.3328,24.3906,24.2245,24.3039,282200.0],["2012-12-14",24.3184,24.4556,24.3112,24.3617,204800.0],["2012-12-17",24.3256,24.5351,24.3256,24.5351,244400.0],["2012-12-18",24.9686,25.2431,24.9253,25.2215,438400.0],["2012-12-19",26.2835,26.3919,26.0306,26.0812,1455700.0],["2012-12-20",25.9945,26.3124,25.9801,26.3124,1255500.0],["2012-12-21",25.8717,26.0957,25.8211,26.0668,331800.0],["2012-12-24",26.139,26.1968,26.0957,26.1607,161300.0],["2012-12-26",26.2551,26.3277,26.1825,26.2406,262700.0],["2012-12-27",26.4585,26.6473,26.3059,26.6037,1013400.0],["2012-12-28",26.4149,26.611,26.3786,26.4512,341900.0],["2012-12-31",26.4004,26.8724,26.3931,26.8289,362300.0],["2013-01-02",27.3736,27.8892,27.3736,27.8602,1223600.0],["2013-01-03",27.5697,27.8166,27.4535,27.5188,1054500.0],["2013-01-04",27.1049,27.4462,27.0976,27.4172,1867500.0],["2013-01-07",26.7417,27.1194,26.6182,26.9887,1531200.0],["2013-01-08",26.64,26.6836,26.2769,26.4221,1058400.0],["2013-01-09",27.0903,27.1847,27.0322,27.1266,667400.0],["2013-01-10",27.6205,27.7222,27.5188,27.7222,478000.0],["2013-01-11",27.7295,27.7948,27.6641,27.7149,437100.0],["2013-01-14",27.7295,28.0635,27.2138,27.9473,715800.0],["2013-01-15",27.5116,27.7585,27.4244,27.6931,782000.0],["2013-01-16",26.9741,27.5188,26.9741,27.4172,1338800.0],["2013-01-17",27.6931,28.1434,27.5987,27.9909,1266000.0],["2013-01-18",27.9546,28.0418,27.7876,27.9473,800000.0],["2013-01-22",27.0831,27.163,26.7853,27.0903,815600.0],["2013-01-23",27.192,27.2065,26.9959,27.0613,786200.0],["2013-01-24",27.4825,27.7585,27.3227,27.5406,928100.0],["2013-01-25",27.773,27.8529,27.4825,27.5624,402200.0],["2013-01-28",27.2719,27.3155,27.0613,27.1557,442500.0],["2013-01-29",27.4535,27.6859,27.3518,27.606,546800.0],["2013-01-30",27.7876,27.8965,27.635,27.6713,550300.0],["2013-01-31",27.5261,27.6133,27.2429,27.3736,349800.0],["2013-02-01",27.606,28.0781,27.606,28.049,661300.0],["2013-02-04",27.8311,27.8384,27.5261,27.5769,423100.0],["2013-02-05",27.6641,27.6859,27.5188,27.6132,730800.0],["2013-02-06",27.4317,27.7803,27.4172,27.7803,568400.0],["2013-02-07",27.9401,27.9619,27.497,27.8311,494900.0],["2013-02-08",27.468,27.6496,27.468,27.5188,530400.0],["2013-02-11",27.7512,28.0418,27.7077,27.9546,751300.0],["2013-02-12",27.5188,27.5915,27.3663,27.4898,833800.0],["2013-02-13",27.635,27.744,27.5043,27.5842,661200.0],["2013-02-14",27.1993,27.2792,27.1412,27.2283,346600.0],["2013-02-15",27.3155,27.468,27.2138,27.2792,612700.0],["2013-02-19",27.3663,27.4535,27.2428,27.3808,442600.0],["2013-02-20",27.3808,27.468,27.0177,27.054,527500.0],["2013-02-21",26.9378,27.0177,26.4875,26.7635,824600.0],["2013-02-22",27.1266,27.2792,27.054,27.2792,538700.0],["2013-02-25",27.2356,27.33,26.5093,26.5601,1182500.0],["2013-02-26",26.8507,26.8797,26.5311,26.8652,676600.0],["2013-02-27",26.4149,26.8289,26.3495,26.7635,369500.0],["2013-02-28",27.0613,27.33,26.887,27.192,572500.0],["2013-03-01",27.1194,27.3591,27.0104,27.3082,332800.0],["2013-03-04",27.1702,27.1702,26.9741,27.1702,236400.0],["2013-03-05",27.301,27.5697,27.301,27.5188,269600.0],["2013-03-06",27.7512,27.9837,27.7222,27.8457,460900.0],["2013-03-07",27.8384,27.8892,27.6931,27.7077,382000.0],["2013-03-08",27.8675,28.1507,27.7585,28.1071,446600.0],["2013-03-11",28.3395,28.4339,28.1725,28.4339,352100.0],["2013-03-12",28.1289,28.1652,27.9546,28.049,336000.0],["2013-03-13",28.3177,28.5502,28.2015,28.3976,326300.0],["2013-03-14",28.2306,28.3395,28.1362,28.3323,453800.0],["2013-03-15",28.6155,28.7753,28.5647,28.6881,434400.0],["2013-03-18",28.5574,28.6809,28.434,28.463,670900.0],["2013-03-19",28.6954,28.8334,28.5211,28.7027,344300.0],["2013-03-20",28.8189,29.0513,28.7826,29.0222,378700.0],["2013-03-21",28.6736,28.6809,28.325,28.3613,331200.0],["2013-03-22",28.3613,28.4557,28.325,28.3613,329700.0],["2013-03-25",28.2306,28.3105,27.882,27.9982,234800.0],["2013-03-26",28.1587,28.166,28.0128,28.166,183300.0],["2013-03-27",28.0639,28.3411,27.9982,28.3046,297000.0],["2013-03-28",27.9471,28.0201,27.8595,27.9179,489700.0],["2013-04-01",27.0496,27.0569,26.8015,26.9912,796500.0],["2013-04-02",26.7066,26.9839,26.5388,26.7212,536100.0],["2013-04-03",27.5823,27.6114,27.0934,27.1444,328400.0],["2013-04-04",28.4798,28.6403,28.4141,28.6111,657400.0],["2013-04-05",27.896,28.2828,27.7355,28.166,898000.0],["2013-04-08",28.2974,28.6695,28.1952,28.5965,527500.0],["2013-04-09",27.9617,28.2974,27.9033,28.1587,628300.0],["2013-04-10",28.2682,28.5382,28.2682,28.4287,460500.0],["2013-04-11",28.7863,29.297,28.7425,29.1657,1043300.0],["2013-04-12",29.0198,29.0708,28.8227,29.0708,443000.0],["2013-04-15",28.8227,28.9103,28.363,28.3849,464800.0],["2013-04-16",28.8592,28.9176,28.6695,28.8008,370700.0],["2013-04-17",29.0124,29.0416,28.6257,28.8154,412500.0],["2013-04-18",28.8008,28.8665,28.4652,28.5309,381700.0],["2013-04-19",28.5892,29.0197,28.5746,28.9395,424200.0],["2013-04-22",28.8154,29.027,28.5965,28.9614,520700.0],["2013-04-23",28.8446,29.1438,28.7644,29.1146,846300.0],["2013-04-24",29.1584,29.4357,29.1438,29.2168,966500.0],["2013-04-25",29.4357,29.9392,29.4357,29.7567,1246200.0],["2013-04-26",29.443,29.5816,29.1657,29.4722,1030500.0],["2013-04-29",29.5159,29.8005,29.4867,29.7057,739200.0],["2013-04-30",29.0635,29.1803,28.9468,29.173,1300800.0],["2013-05-01",28.7425,28.83,28.56,28.5965,356900.0],["2013-05-02",28.8519,29.0124,28.706,28.9176,304000.0],["2013-05-03",29.1803,29.3846,29.1292,29.3627,589800.0],["2013-05-06",29.37,29.3773,29.1876,29.246,732600.0],["2013-05-07",29.443,29.567,29.3773,29.4649,595700.0],["2013-05-08",29.3919,29.7494,29.3262,29.6254,321800.0],["2013-05-09",29.2241,29.5159,29.1511,29.3919,812000.0],["2013-05-10",29.3846,29.5597,29.3262,29.4722,359600.0],["2013-05-13",29.91,29.91,29.5597,29.7932,379800.0],["2013-05-14",29.4211,29.8297,29.3919,29.6984,395600.0],["2013-05-15",29.9173,30.1945,29.8881,30.1727,787800.0],["2013-05-16",29.9173,29.9173,29.6546,29.6765,765700.0],["2013-05-17",29.961,30.2456,29.8954,30.2164,1164600.0],["2013-05-20",30.3989,30.574,30.3186,30.4718,376600.0],["2013-05-21",30.4791,30.647,30.428,30.5594,643300.0],["2013-05-22",30.5594,30.7418,30.0559,30.1143,1055800.0],["2013-05-23",28.8665,29.4065,28.5381,29.3627,1014800.0],["2013-05-24",28.5892,28.8373,28.5163,28.7498,499300.0],["2013-05-28",29.1438,29.5086,29.1,29.2241,419800.0],["2013-05-29",28.3047,28.436,27.9617,28.3776,584300.0],["2013-05-30",28.3193,28.5455,28.239,28.3411,1110400.0],["2013-05-31",27.6042,27.8158,27.4144,27.4144,1135600.0],["2013-06-03",27.232,27.4071,26.8745,27.3707,618600.0],["2013-06-04",27.575,27.6552,27.3488,27.5312,477600.0],["2013-06-05",27.1007,27.1517,26.7358,26.8453,384300.0],["2013-06-06",26.6774,26.8234,26.2542,26.8234,974400.0],["2013-06-07",26.5242,27.1371,26.4294,27.1007,722200.0],["2013-06-10",27.3561,27.3779,27.1298,27.232,480100.0],["2013-06-11",26.8161,27.159,26.7431,26.8599,298300.0],["2013-06-12",27.0423,27.0423,26.4877,26.5753,354100.0],["2013-06-13",26.8672,27.3196,26.8234,27.3196,445700.0],["2013-06-14",26.6191,26.765,26.4075,26.4731,451400.0],["2013-06-17",26.9766,27.2101,26.6993,26.8453,319600.0],["2013-06-18",27.2028,27.2539,26.3126,27.0423,1800700.0],["2013-06-19",27.3561,27.3561,26.8672,26.8745,412800.0],["2013-06-20",26.3564,26.4658,25.8018,25.8894,870300.0],["2013-06-21",26.641,26.8088,26.2542,26.7577,700600.0],["2013-06-24",25.9624,26.0426,25.6486,25.8602,387200.0],["2013-06-25",26.3664,26.4911,26.161,26.4031,402700.0],["2013-06-26",26.3957,26.7332,26.3004,26.7112,638600.0],["2013-06-27",27.188,27.2687,27.0267,27.1734,364500.0],["2013-06-28",27.2908,27.4888,27.144,27.3274,528400.0],["2013-07-01",27.4008,27.6576,27.4008,27.5402,418700.0],["2013-07-02",27.8777,28.1491,27.7383,27.8997,301100.0],["2013-07-03",27.6649,27.8777,27.6135,27.8556,362200.0],["2013-07-05",28.1858,28.1858,27.7676,28.1271,148300.0],["2013-07-08",27.5769,27.7529,27.5622,27.6722,262600.0],["2013-07-09",27.9143,27.9584,27.6722,27.929,427800.0],["2013-07-10",27.7236,27.995,27.6869,27.797,322800.0],["2013-07-11",28.1418,28.2445,28.0537,28.2225,258600.0],["2013-07-12",28.1344,28.2591,28.0831,28.1858,1104500.0],["2013-07-15",28.3105,28.4572,28.2738,28.3398,370900.0],["2013-07-16",28.0904,28.2005,27.9217,27.929,266400.0],["2013-07-17",28.4132,28.4719,28.3252,28.3839,496600.0],["2013-07-18",28.4352,28.6039,28.3545,28.5012,512800.0],["2013-07-19",28.5379,28.6113,28.4719,28.5819,559600.0],["2013-07-22",28.6846,28.9341,28.6039,28.8534,466600.0],["2013-07-23",28.7947,28.846,28.5526,28.6333,257600.0],["2013-07-24",28.648,28.758,28.4059,28.4866,535900.0],["2013-07-25",28.3032,28.4866,28.1858,28.4205,312400.0],["2013-07-26",27.9804,28.0757,27.7309,27.9363,403000.0],["2013-07-29",27.5329,27.6282,27.4155,27.4301,388100.0],["2013-07-30",27.4815,27.5915,27.3421,27.4522,434200.0],["2013-07-31",27.2541,27.4448,27.144,27.2467,381600.0],["2013-08-01",27.1881,27.2981,26.9826,27.1074,538600.0],["2013-08-02",27.4375,27.929,27.3935,27.8703,494800.0],["2013-08-05",27.7456,27.7823,27.5549,27.7309,312700.0],["2013-08-06",28.1051,28.1564,27.9877,28.0977,328600.0],["2013-08-07",28.2078,28.3912,28.1344,28.1711,447200.0],["2013-08-08",28.0904,28.1418,27.7456,27.9877,385300.0],["2013-08-09",28.0831,28.2005,27.9217,27.9657,207800.0],["2013-08-12",28.2445,28.5159,28.2151,28.4866,380700.0],["2013-08-13",28.5746,28.6186,28.3252,28.5819,225900.0],["2013-08-14",28.6553,28.6773,28.4866,28.5599,232800.0],["2013-08-15",28.5453,28.5453,28.2078,28.2885,237600.0],["2013-08-16",28.3765,28.5452,28.3398,28.3765,196500.0],["2013-08-19",28.3618,28.4205,28.1197,28.1711,262800.0],["2013-08-20",27.5475,27.7016,27.2027,27.5475,299100.0],["2013-08-21",27.3568,27.3935,26.9239,27.1294,347100.0],["2013-08-22",27.4448,27.6502,27.4155,27.5328,181300.0],["2013-08-23",27.775,27.907,27.7309,27.8777,161700.0],["2013-08-26",27.7236,27.8703,27.5475,27.5842,172000.0],["2013-08-27",27.4668,27.5108,27.2101,27.2908,614400.0],["2013-08-28",27.2467,27.3788,27.144,27.1734,210900.0],["2013-08-29",26.99,27.0853,26.8799,26.8946,275200.0],["2013-08-30",26.5058,26.5571,26.3077,26.3664,349700.0],["2013-09-03",27.1734,27.1734,26.6452,26.7699,237000.0],["2013-09-04",26.8946,27.2834,26.7699,27.2027,712400.0],["2013-09-05",27.5035,27.7603,27.4962,27.7089,594000.0],["2013-09-06",27.8777,28.017,27.6062,27.8923,442300.0],["2013-09-09",28.2445,28.4866,28.1638,28.4866,252900.0],["2013-09-10",28.6113,28.736,28.5673,28.5746,467200.0],["2013-09-11",28.2298,28.4059,28.1344,28.3765,380200.0],["2013-09-12",28.2371,28.3692,28.1051,28.1491,1921200.0],["2013-09-13",28.2078,28.2665,27.973,28.2445,204700.0],["2013-09-16",28.4866,28.6039,28.3692,28.4866,440200.0],["2013-09-17",28.2371,28.4645,28.1418,28.3692,442700.0],["2013-09-18",28.4059,29.2422,28.4059,29.1982,742500.0],["2013-09-19",29.1762,29.2202,29.0001,29.0441,353300.0],["2013-09-20",28.758,28.8607,28.4866,28.5379,877400.0],["2013-09-23",28.6333,28.6406,28.3912,28.5526,201000.0],["2013-09-24",28.604,28.7874,28.4792,28.5819,224200.0],["2013-09-25",28.6483,28.6704,28.4124,28.5672,169800.0],["2013-09-26",28.7957,28.9431,28.663,28.8841,196300.0],["2013-09-27",28.5156,28.5819,28.4493,28.5377,148300.0],["2013-09-30",28.0439,28.1913,27.8891,28.1102,306100.0],["2013-10-01",28.3019,28.4124,28.066,28.1692,328200.0],["2013-10-02",28.0807,28.2134,27.7933,28.2134,195400.0],["2013-10-03",28.2576,28.3313,27.9481,28.0586,321200.0],["2013-10-04",28.1397,28.3019,27.9997,28.2797,232600.0],["2013-10-07",27.9481,28.1766,27.8302,27.9407,209200.0],["2013-10-08",28.2282,28.265,27.8965,27.9776,237600.0],["2013-10-09",28.5967,28.8104,28.3756,28.7957,460300.0],["2013-10-10",29.3116,29.5401,29.26,29.5401,691400.0],["2013-10-11",29.319,29.5695,29.1863,29.5695,377500.0],["2013-10-14",29.3558,29.7243,29.2526,29.599,180800.0],["2013-10-15",29.4074,29.4664,29.1642,29.1642,207000.0],["2013-10-16",29.2158,29.459,29.1642,29.4442,188900.0],["2013-10-17",29.5106,29.7833,29.4737,29.7685,312100.0],["2013-10-18",29.7612,29.8423,29.599,29.7759,232400.0],["2013-10-21",29.7907,29.8275,29.658,29.8275,255000.0],["2013-10-22",29.8054,29.916,29.7391,29.8791,308100.0],["2013-10-23",29.0242,29.0831,28.8473,28.9578,282400.0],["2013-10-24",29.2895,29.3927,29.1273,29.319,194300.0],["2013-10-25",29.2895,29.2968,29.0979,29.2231,158200.0],["2013-10-28",29.3927,29.4148,29.2453,29.3042,169900.0],["2013-10-29",29.658,29.7022,29.4811,29.6433,286700.0],["2013-10-30",29.5917,29.7538,29.3632,29.5769,382400.0],["2013-10-31",29.5548,29.5769,29.2895,29.4516,253300.0],["2013-11-01",29.459,29.5622,29.3411,29.5548,237800.0],["2013-11-04",29.4958,29.5474,29.3632,29.5327,193100.0],["2013-11-05",29.2821,29.4148,29.1568,29.3853,142400.0],["2013-11-06",29.4811,29.5917,29.3927,29.4074,403000.0],["2013-11-07",29.3558,29.3853,28.8104,28.8252,387300.0],["2013-11-08",29.0389,29.201,28.9283,29.201,220200.0],["2013-11-11",29.3411,29.4,29.2526,29.3042,148300.0],["2013-11-12",29.4295,29.5769,29.3484,29.5327,340900.0],["2013-11-13",29.6359,30.056,29.4885,30.056,262200.0],["2013-11-14",30.1371,30.2181,30.0634,30.1665,337800.0],["2013-11-15",30.2181,30.3655,30.1592,30.3434,211600.0],["2013-11-18",30.4024,30.6456,30.3434,30.3876,222400.0],["2013-11-19",30.2181,30.2624,30.0855,30.196,284900.0],["2013-11-20",30.3213,30.4835,30.1592,30.3582,317200.0],["2013-11-21",31.0067,31.2868,30.9773,31.2721,573000.0],["2013-11-22",31.3016,31.53,31.2573,31.4711,282500.0],["2013-11-25",31.6111,31.6627,31.3532,31.4047,350200.0],["2013-11-26",31.0731,31.1026,30.9183,31.0362,235500.0],["2013-11-27",30.8593,31.0215,30.8299,30.9699,197400.0],["2013-11-29",31.2205,31.3237,31.1173,31.2205,90500.0],["2013-12-02",31.2131,31.3016,30.8372,30.8667,202900.0],["2013-12-03",30.6161,30.8815,30.4392,30.6014,446300.0],["2013-12-04",30.3803,30.6382,30.2255,30.5203,174600.0],["2013-12-05",30.3729,30.4466,30.1887,30.2771,213700.0],["2013-12-06",30.8741,30.9552,30.7635,30.911,167400.0],["2013-12-09",30.8225,30.8299,30.5351,30.5498,300700.0],["2013-12-10",30.2992,30.5056,30.2402,30.4392,277300.0],["2013-12-11",30.255,30.2992,29.9602,30.0265,148800.0],["2013-12-12",29.9897,30.056,29.8496,29.916,166100.0],["2013-12-13",29.9676,30.0265,29.7022,29.7391,167400.0],["2013-12-16",29.518,29.6138,29.4443,29.459,569900.0],["2013-12-17",29.3853,29.4959,29.3411,29.4074,329000.0],["2013-12-18",30.0634,30.5498,30.0413,30.5424,421100.0],["2013-12-19",30.1297,30.1739,29.9602,29.9602,306500.0],["2013-12-20",30.314,30.4466,30.2771,30.4392,301700.0],["2013-12-23",30.5793,30.6972,30.4835,30.6751,232000.0],["2013-12-24",30.255,30.4024,30.1665,30.2181,106200.0],["2013-12-26",30.3736,30.5882,30.344,30.4254,188700.0],["2013-12-27",30.5586,30.5586,30.3069,30.529,386000.0],["2013-12-30",30.4476,30.5512,30.3884,30.5068,187100.0],["2013-12-31",30.5364,30.603,30.418,30.603,146200.0],["2014-01-02",30.418,30.4402,30.0479,30.1145,179400.0],["2014-01-03",30.1071,30.2107,29.9739,30.1145,191900.0],["2014-01-06",30.4032,30.6252,30.0923,30.1959,277000.0],["2014-01-07",30.0997,30.2033,30.0183,30.1293,207000.0],["2014-01-08",30.1367,30.1367,29.9739,30.0849,258100.0],["2014-01-09",30.1219,30.1589,29.9517,30.1441,170800.0],["2014-01-10",30.1145,30.2403,29.9887,30.2255,162700.0],["2014-01-13",30.0257,30.1071,29.7223,29.7667,404100.0],["2014-01-14",29.6557,29.7371,29.4928,29.6705,746900.0],["2014-01-15",29.4558,29.6039,29.2856,29.5521,306400.0],["2014-01-16",29.4558,29.5743,29.3744,29.5521,748600.0],["2014-01-17",29.515,29.5965,29.3152,29.4262,253000.0],["2014-01-21",29.4188,29.5076,29.256,29.478,612600.0],["2014-01-22",29.3744,29.441,29.2708,29.3966,572800.0],["2014-01-23",29.0044,29.2264,28.7009,28.8194,601600.0],["2014-01-24",28.3161,28.4271,28.0497,28.1237,900700.0],["2014-01-27",28.3457,28.4493,27.9756,28.1829,363600.0],["2014-01-28",28.0867,28.3457,28.0497,28.1681,383600.0],["2014-01-29",28.4789,28.4789,28.1237,28.3013,397600.0],["2014-01-30",28.3531,28.3901,28.1311,28.2717,317700.0],["2014-01-31",27.7536,28.0793,27.6574,27.761,248600.0],["2014-02-03",27.502,27.502,26.8137,26.9691,738200.0],["2014-02-04",26.5547,26.6213,26.2808,26.5843,572900.0],["2014-02-05",26.5695,26.6805,26.3548,26.6213,426500.0],["2014-02-06",26.266,26.6287,26.2142,26.5695,525500.0],["2014-02-07",26.8655,27.1541,26.7323,27.0505,946500.0],["2014-02-10",26.9395,27.0357,26.8803,26.9987,1138900.0],["2014-02-11",27.0801,27.2503,27.0209,27.1615,459300.0],["2014-02-12",27.5464,27.6574,27.502,27.5464,323800.0],["2014-02-13",27.0801,27.4206,26.9395,27.3984,398500.0],["2014-02-14",27.2207,27.3466,27.0875,27.1985,408800.0],["2014-02-18",27.5686,27.5686,27.354,27.5094,284000.0],["2014-02-19",27.2133,27.3762,27.0357,27.0875,662000.0],["2014-02-20",26.6435,26.7989,26.5399,26.7619,552500.0],["2014-02-21",26.8137,26.9099,26.7323,26.7471,539000.0],["2014-02-24",26.7175,26.8655,26.7027,26.7323,650500.0],["2014-02-25",26.8433,26.9839,26.6657,26.8211,846900.0],["2014-02-26",26.8507,26.8507,26.6065,26.6879,315400.0],["2014-02-27",26.7101,26.9839,26.5917,26.9617,1224900.0],["2014-02-28",26.6287,26.8359,26.5399,26.6805,514800.0],["2014-03-03",26.9839,27.1023,26.8211,26.9395,761600.0],["2014-03-04",27.1689,27.3466,27.0209,27.3318,975800.0],["2014-03-05",27.1171,27.4058,27.0431,27.3244,1495300.0],["2014-03-06",27.539,27.6796,27.4576,27.6056,774000.0],["2014-03-07",27.5686,27.5686,27.3836,27.4724,603600.0],["2014-03-10",26.8803,27.1393,26.8285,27.0653,1229900.0],["2014-03-11",27.502,27.5538,27.2726,27.3022,622200.0],["2014-03-12",27.0431,27.0875,26.8951,27.0579,348600.0],["2014-03-13",26.9543,26.9839,26.4585,26.5251,624100.0],["2014-03-14",26.2512,26.3696,26.1772,26.2512,414600.0],["2014-03-17",26.4288,26.5917,26.4214,26.5695,263500.0],["2014-03-18",26.0292,26.2216,25.9774,26.1698,709800.0],["2014-03-19",26.1254,26.229,25.9256,26.0514,536200.0],["2014-03-20",25.8294,25.9404,25.6962,25.9034,402200.0],["2014-03-21",26.0736,26.1402,25.896,25.9108,382200.0],["2014-03-24",25.5925,25.6443,25.3409,25.4593,894600.0],["2014-03-25",25.5777,25.6739,25.5333,25.6443,668100.0],["2014-03-26",25.7109,25.7702,25.4963,25.4963,1059400.0],["2014-03-27",25.5259,25.7035,25.4593,25.5703,1600800.0],["2014-03-28",25.7998,25.9404,25.7331,25.785,626400.0],["2014-03-31",26.118,26.1772,26.044,26.155,647800.0],["2014-04-01",26.1032,26.1476,25.9404,26.0514,447500.0],["2014-04-02",26.2438,26.3326,26.1698,26.2808,515900.0],["2014-04-03",26.3474,26.3844,26.266,26.34,404500.0],["2014-04-04",26.34,26.4214,26.0366,26.081,2855700.0],["2014-04-07",25.7924,25.7998,25.4815,25.4889,1776800.0],["2014-04-08",24.8228,25.1041,24.7562,24.9857,3180600.0],["2014-04-09",25.1189,25.3187,25.0523,25.3039,2300100.0],["2014-04-10",25.0301,25.0449,24.66,24.66,1633500.0],["2014-04-11",25.0375,25.1855,24.9265,24.9709,1102500.0],["2014-04-14",25.2743,25.4075,25.1633,25.3113,696900.0],["2014-04-15",25.2743,25.3187,24.9709,25.2225,731900.0],["2014-04-16",25.4815,25.6221,25.4075,25.5777,672100.0],["2014-04-17",25.1633,25.3779,25.1263,25.2891,652300.0],["2014-04-21",25.0153,25.1041,24.9413,25.0227,1172000.0],["2014-04-22",24.8746,24.9709,24.8524,24.9042,926000.0],["2014-04-23",25.0893,25.1485,25.0375,25.0523,506800.0],["2014-04-24",24.9116,24.9857,24.7932,24.9264,865400.0],["2014-04-25",24.7488,24.8746,24.3122,24.4454,1646100.0],["2014-04-28",24.1345,24.2234,23.9939,24.1863,1173500.0],["2014-04-29",24.327,24.3714,24.2382,24.2678,860800.0],["2014-04-30",24.4084,24.6748,24.3566,24.6452,850000.0],["2014-05-01",24.8376,24.9413,24.771,24.919,808400.0],["2014-05-02",25.1263,25.2077,24.9264,24.956,773400.0],["2014-05-05",24.9931,25.0449,24.8598,25.0153,770900.0],["2014-05-06",24.9709,25.0301,24.8746,24.9116,395000.0],["2014-05-07",24.6674,24.8598,24.549,24.8302,1076400.0],["2014-05-08",24.4602,24.6082,24.4306,24.4602,684000.0],["2014-05-09",24.3862,24.4306,24.2752,24.3714,1087700.0],["2014-05-12",24.1938,24.364,24.1864,24.3344,782400.0],["2014-05-13",24.6748,25.0449,24.6748,24.993,1130100.0],["2014-05-14",24.9487,24.9783,24.7784,24.7784,473800.0],["2014-05-15",24.6082,24.6304,24.364,24.4676,503600.0],["2014-05-16",24.5712,24.697,24.5046,24.6822,454900.0],["2014-05-19",24.6378,24.9264,24.6378,24.8894,2129600.0],["2014-05-20",24.8894,24.9561,24.808,24.8746,1730200.0],["2014-05-21",24.9931,25.1485,24.9857,25.1189,1442500.0],["2014-05-22",25.2151,25.4075,25.2151,25.3557,753700.0],["2014-05-23",25.4815,25.6887,25.4593,25.6887,1095100.0],["2014-05-27",25.8368,25.8886,25.6517,25.8146,775300.0],["2014-05-28",25.6369,25.6887,25.4889,25.6073,446700.0],["2014-05-29",25.822,25.8442,25.6887,25.8072,1198000.0],["2014-05-30",25.933,26.0736,25.9182,26.0366,526200.0],["2014-06-02",26.1106,26.1106,25.933,26.1032,428400.0],["2014-06-03",25.9922,26.1032,25.859,26.0366,400700.0],["2014-06-04",25.7702,25.8368,25.5481,25.8294,1048400.0],["2014-06-05",25.8294,25.9848,25.7183,25.9256,614600.0],["2014-06-06",25.97,26.1328,25.9256,25.97,380400.0],["2014-06-09",25.9034,25.9626,25.6665,25.9034,1040600.0],["2014-06-10",25.785,25.8516,25.7331,25.7924,396400.0],["2014-06-11",25.8442,25.9034,25.7332,25.8072,304900.0],["2014-06-12",25.9478,25.9774,25.6517,25.6813,462000.0],["2014-06-13",25.6591,25.7257,25.5925,25.6665,485300.0],["2014-06-16",25.5703,25.7183,25.5037,25.6591,378800.0],["2014-06-17",25.7183,25.7332,25.5555,25.7109,316400.0],["2014-06-18",25.785,25.9404,25.7184,25.9034,368900.0],["2014-06-19",26.1476,26.3844,26.1328,26.3844,682900.0],["2014-06-20",26.5621,26.5843,26.2808,26.3696,506400.0],["2014-06-23",26.1476,26.1476,25.9404,26.0292,384800.0],["2014-06-24",25.7998,26.0144,25.7776,25.8072,1023300.0],["2014-06-25",25.8295,25.9634,25.77,25.9485,414300.0],["2014-06-26",26.0155,26.0155,25.822,25.8964,533200.0],["2014-06-27",25.889,25.9559,25.8295,25.9262,271100.0],["2014-06-30",26.0303,26.0899,25.9708,26.0303,359700.0],["2014-07-01",26.0824,26.2461,26.075,26.2089,314800.0],["2014-07-02",26.1717,26.1866,26.0452,26.0675,225900.0],["2014-07-03",25.9634,26.1122,25.9485,26.0378,386600.0],["2014-07-07",26.1717,26.2014,26.0824,26.1642,558200.0],["2014-07-08",26.1717,26.1791,26.0155,26.0303,394300.0],["2014-07-09",26.3279,26.3726,26.2461,26.3428,603200.0],["2014-07-10",25.9708,26.0601,25.7774,26.0303,991700.0],["2014-07-11",26.0155,26.0452,25.9188,26.008,934600.0],["2014-07-14",26.2461,26.3205,26.1642,26.2014,404100.0],["2014-07-15",26.4321,26.4469,26.2238,26.313,431300.0],["2014-07-16",26.5585,26.5957,26.4916,26.5511,433400.0],["2014-07-17",26.4098,26.4321,26.0527,26.1122,541500.0],["2014-07-18",26.3205,26.3577,26.2163,26.2535,297700.0],["2014-07-21",26.1717,26.2461,26.0452,26.2386,481100.0],["2014-07-22",26.2386,26.4097,26.2238,26.3726,368200.0],["2014-07-23",26.1866,26.1866,26.0452,26.1494,430800.0],["2014-07-24",26.194,26.261,26.0973,26.1345,224600.0],["2014-07-25",26.127,26.1494,25.9783,26.0303,350200.0],["2014-07-28",26.1568,26.2015,25.9931,26.1717,395600.0],["2014-07-29",26.4097,26.7966,26.261,26.7966,1330000.0],["2014-07-30",26.7743,26.7743,26.566,26.6627,1322900.0],["2014-07-31",26.4841,26.4841,25.9411,25.9485,945600.0],["2014-08-01",25.9857,26.0229,25.7104,25.7402,1120300.0],["2014-08-04",25.7328,25.7625,25.5914,25.6658,1324400.0],["2014-08-05",25.5989,25.6658,25.3757,25.4501,635600.0],["2014-08-06",25.3682,25.4501,25.1971,25.3385,619800.0],["2014-08-07",25.398,25.5319,25.2269,25.2864,624000.0],["2014-08-08",25.1971,25.4426,24.9591,25.4426,784800.0],["2014-08-11",25.2938,25.398,25.2418,25.3087,553700.0],["2014-08-12",25.1971,25.279,25.1823,25.2269,669700.0],["2014-08-13",25.4724,25.6063,25.4575,25.5468,848600.0],["2014-08-14",25.3087,25.3906,25.2269,25.3682,870200.0],["2014-08-15",25.3682,25.3906,25.1376,25.2641,433400.0],["2014-08-18",25.3236,25.4129,25.3162,25.3831,580000.0],["2014-08-19",25.331,25.3831,25.2864,25.3534,715600.0],["2014-08-20",25.3534,25.4278,25.2715,25.3608,433500.0],["2014-08-21",25.5914,25.889,25.5914,25.8369,679600.0],["2014-08-22",25.6584,25.6584,25.517,25.5542,533600.0],["2014-08-25",25.6956,25.7477,25.5914,25.6658,524700.0],["2014-08-26",25.4426,25.584,25.3757,25.5021,611500.0],["2014-08-27",25.4129,25.5021,25.2418,25.2566,1158400.0],["2014-08-28",25.2566,25.3757,25.1451,25.3459,622400.0],["2014-08-29",25.279,25.3534,25.2492,25.331,768000.0],["2014-09-02",25.1599,25.1822,25.0558,25.1227,950400.0],["2014-09-03",25.1823,25.3236,25.1823,25.2641,929400.0],["2014-09-04",25.2864,25.3459,25.2046,25.212,901100.0],["2014-09-05",25.1823,25.2046,25.1079,25.1823,951000.0],["2014-09-08",25.1599,25.2046,25.093,25.1823,655000.0],["2014-09-09",25.1897,25.1971,25.0558,25.0632,428200.0],["2014-09-10",25.4129,25.4724,25.3385,25.465,538200.0],["2014-09-11",25.4054,25.6063,25.4054,25.5914,401300.0],["2014-09-12",25.5989,25.6881,25.5914,25.6658,667500.0],["2014-09-15",25.6212,25.6956,25.5468,25.6658,982000.0],["2014-09-16",25.3459,25.4798,25.331,25.3906,1231600.0],["2014-09-17",25.3385,25.398,25.1897,25.2418,437800.0],["2014-09-18",25.4203,25.6956,25.4203,25.6881,386000.0],["2014-09-19",25.703,25.7402,25.5765,25.6361,306100.0],["2014-09-22",25.77,25.8964,25.7104,25.7328,509200.0],["2014-09-23",25.77,25.9262,25.4947,25.5319,532400.0],["2014-09-24",25.7551,25.9113,25.7551,25.8592,722100.0],["2014-09-25",25.8966,25.9564,25.6425,25.6799,632000.0],["2014-09-26",25.65,25.7546,25.6051,25.7247,672300.0],["2014-09-29",25.5827,25.5977,25.4407,25.4407,822200.0],["2014-09-30",25.6873,25.7695,25.5977,25.6201,788800.0],["2014-10-01",25.5154,25.5304,25.1866,25.2539,694200.0],["2014-10-02",24.8727,24.8727,23.363,23.9161,6873800.0],["2014-10-03",24.2823,24.3944,24.1702,24.2748,3741100.0],["2014-10-06",24.5364,24.6485,24.4168,24.4542,1290300.0],["2014-10-07",24.6335,24.6335,24.3346,24.357,2442100.0],["2014-10-08",24.2897,24.5887,24.0431,24.5588,2839500.0],["2014-10-09",24.372,24.372,23.9758,24.0282,1382600.0],["2014-10-10",24.1178,24.1178,23.6694,23.6918,739200.0],["2014-10-13",23.8189,23.9011,23.4377,23.4602,845600.0],["2014-10-14",23.7442,23.8189,23.5125,23.5797,2152400.0],["2014-10-15",23.4602,23.4826,22.8249,23.3555,2873700.0],["2014-10-16",22.8996,23.2434,22.7427,23.1014,1211900.0],["2014-10-17",23.2509,23.3779,23.1537,23.2658,875700.0],["2014-10-20",23.4751,23.6545,23.3854,23.6246,641700.0],["2014-10-21",23.4676,23.6171,23.4004,23.5797,652800.0],["2014-10-22",23.7591,23.9011,23.632,23.632,570900.0],["2014-10-23",23.6171,23.8114,23.5125,23.632,475700.0],["2014-10-24",23.1612,23.2658,23.0043,23.221,1026000.0],["2014-10-27",23.0192,23.1089,22.9295,23.0342,891700.0],["2014-10-28",22.7427,22.7576,21.8981,22.4138,3091500.0],["2014-10-29",22.8249,23.0267,22.7875,22.937,1516400.0],["2014-10-30",22.7502,23.0267,22.6679,22.9071,1050800.0],["2014-10-31",23.8264,24.0581,23.7815,24.0057,1073800.0],["2014-11-03",23.9983,24.2374,23.9235,24.215,1100700.0],["2014-11-04",23.2957,23.2957,23.0117,23.1836,1051700.0],["2014-11-05",23.7292,23.7741,23.6321,23.6844,633400.0],["2014-11-06",23.6321,23.6993,23.4975,23.6619,470000.0],["2014-11-07",23.5498,23.6395,23.505,23.632,1077800.0],["2014-11-10",23.6395,23.6694,23.4153,23.5797,759700.0],["2014-11-11",23.0491,23.2509,23.0043,23.1762,2505800.0],["2014-11-12",23.2509,23.3779,23.1911,23.3107,691600.0],["2014-11-13",23.2658,23.5797,23.2658,23.5648,1092500.0],["2014-11-14",23.8563,23.931,23.7741,23.9086,506600.0],["2014-11-17",23.5648,23.6171,23.4826,23.5498,1126400.0],["2014-11-18",23.5872,23.6844,23.5274,23.6545,423400.0],["2014-11-19",23.1762,23.3705,23.1313,23.2658,1732300.0],["2014-11-20",23.2135,23.3182,23.1463,23.2883,2861200.0],["2014-11-21",23.5125,23.804,23.5125,23.7217,1111300.0],["2014-11-24",23.789,23.7965,23.6619,23.6769,775700.0],["2014-11-25",23.6619,23.8413,23.6619,23.7591,853300.0],["2014-11-26",23.1762,23.1911,23.0865,23.1463,1182200.0],["2014-11-28",22.7502,22.8398,22.6081,22.6605,2003000.0],["2014-12-01",22.7128,22.8623,22.6231,22.8025,1479300.0],["2014-12-02",22.9519,23.1238,22.9146,22.9893,2424300.0],["2014-12-03",23.0641,23.2061,22.9594,23.1537,1786200.0],["2014-12-04",23.2584,23.3555,23.1687,23.3256,1420100.0],["2014-12-05",23.1089,23.3182,23.0566,23.2733,1583100.0],["2014-12-08",23.0267,23.0342,22.8025,22.8249,1757100.0],["2014-12-09",22.9445,23.1836,22.8473,23.1762,1535400.0],["2014-12-10",22.7502,22.7576,22.4886,22.5259,2317700.0],["2014-12-11",22.6082,22.7203,22.4288,22.4661,2073600.0],["2014-12-12",22.2345,22.4213,21.9131,21.928,1086700.0],["2014-12-15",21.9729,22.0177,21.5842,21.6216,1320800.0],["2014-12-16",21.6515,21.9355,21.5469,21.5768,3047800.0],["2014-12-17",21.8458,22.3914,21.8458,22.2793,2369300.0],["2014-12-18",22.4288,22.5409,22.369,22.5259,2180600.0],["2014-12-19",22.5857,22.7352,22.5185,22.6679,1296800.0],["2014-12-22",22.4886,22.6081,22.4363,22.5708,816300.0],["2014-12-23",22.6231,22.7427,22.5932,22.5932,985900.0],["2014-12-24",22.7726,22.8099,22.6829,22.6978,311000.0],["2014-12-26",22.7655,22.8406,22.7129,22.788,674600.0],["2014-12-29",22.5175,22.6227,22.4349,22.5701,1080700.0],["2014-12-30",22.2395,22.2696,22.0892,22.2395,1368500.0],["2014-12-31",22.2696,22.3898,22.1494,22.1794,981300.0],["2015-01-02",22.2921,22.3748,22.1118,22.232,1150900.0],["2015-01-05",22.0667,22.0893,21.7587,21.7737,1483600.0],["2015-01-06",21.8488,21.8939,21.4957,21.6535,773800.0],["2015-01-07",21.8413,21.9615,21.7361,21.8714,814600.0],["2015-01-08",22.0216,22.247,22.0216,22.1494,726400.0],["2015-01-09",22.2846,22.2846,22.0892,22.0968,861300.0],["2015-01-12",22.1268,22.1569,21.924,22.0968,842600.0],["2015-01-13",22.3597,22.5701,22.1644,22.3973,2232300.0],["2015-01-14",22.5476,22.8105,22.4724,22.7279,2634200.0],["2015-01-15",22.9608,22.9608,22.6603,22.7654,1116200.0],["2015-01-16",23.0434,23.1787,22.9984,23.1712,1140700.0],["2015-01-20",23.1712,23.2613,23.051,23.1261,1970200.0],["2015-01-21",23.1712,23.359,23.1111,23.359,915300.0],["2015-01-22",23.3139,23.5919,23.2313,23.5018,816500.0],["2015-01-23",23.5318,23.5619,23.4116,23.4191,975700.0],["2015-01-26",23.2914,23.3665,23.2914,23.3365,684700.0],["2015-01-27",23.2989,23.3214,23.051,23.1637,826400.0],["2015-01-28",23.1637,23.2538,22.8406,22.9007,1080800.0],["2015-01-29",23.066,23.066,22.8256,23.0134,1536300.0],["2015-01-30",22.6978,22.7955,22.5401,22.7053,1841600.0],["2015-02-02",23.5544,23.7572,23.4943,23.7347,1199100.0],["2015-02-03",23.2989,23.4717,23.2238,23.4642,1518400.0],["2015-02-04",23.5919,23.7121,23.5243,23.5318,781900.0],["2015-02-05",23.945,24.0803,23.945,24.0352,1196800.0],["2015-02-06",24.1629,24.2606,24.0427,24.0653,793800.0],["2015-02-09",24.0427,24.1179,23.93,23.9901,483100.0],["2015-02-10",24.2756,24.4259,24.1179,24.4109,1238600.0],["2015-02-11",24.3282,24.4785,24.2982,24.4184,729700.0],["2015-02-12",24.4409,24.6213,24.4184,24.5912,756600.0],["2015-02-13",24.6438,24.7941,24.6363,24.6964,502200.0],["2015-02-17",24.7941,24.9518,24.7865,24.8917,424900.0],["2015-02-18",24.8917,25.0495,24.8917,24.9819,479900.0],["2015-02-19",24.9819,25.1021,24.9368,25.0721,635000.0],["2015-02-20",25.057,25.2073,24.9969,25.1772,452700.0],["2015-02-23",24.8842,25.0721,24.7715,25.0195,1600600.0],["2015-02-24",24.7941,24.9744,24.6588,24.9368,933200.0],["2015-02-25",24.9143,25.0871,24.8542,25.042,685500.0],["2015-02-26",25.2148,25.335,25.1998,25.2899,746100.0],["2015-02-27",25.027,25.0946,24.8692,24.8992,2138000.0],["2015-03-02",24.8542,24.9969,24.8166,24.9518,2428700.0],["2015-03-03",25.0195,25.0946,24.9368,24.9819,485100.0],["2015-03-04",24.9443,24.9443,24.764,24.8542,739700.0],["2015-03-05",24.9969,25.0345,24.8992,24.9744,345900.0],["2015-03-06",25.32,25.3726,25.1171,25.1848,939500.0],["2015-03-09",25.1697,25.2223,25.0119,25.1397,964400.0],["2015-03-10",25.1772,25.1772,24.9969,25.0345,698700.0],["2015-03-11",25.057,25.1847,24.9593,25.0796,543800.0],["2015-03-12",25.5529,25.7858,25.5078,25.7708,977600.0],["2015-03-13",25.5679,25.628,25.4928,25.613,926600.0],["2015-03-16",25.7558,25.9361,25.7407,25.8685,737300.0],["2015-03-17",25.5679,25.5905,25.3951,25.5529,1113700.0],["2015-03-18",25.6205,25.8084,25.4327,25.8008,1026200.0],["2015-03-19",25.4703,25.5454,25.4327,25.4853,739000.0],["2015-03-20",25.7783,25.9211,25.6581,25.8159,1368100.0],["2015-03-23",25.8835,26.0112,25.876,25.9286,545900.0],["2015-03-24",25.8459,25.8459,25.5604,25.5679,718700.0],["2015-03-25",25.6957,25.7407,25.4627,25.4778,734000.0],["2015-03-26",25.4174,25.4325,25.289,25.3268,701400.0],["2015-03-27",25.1532,25.289,25.0928,25.2589,911400.0],["2015-03-30",25.3645,25.4929,25.3192,25.4174,377900.0],["2015-03-31",24.7078,24.8135,24.6096,24.7304,872300.0],["2015-04-01",24.6776,24.7153,24.4738,24.6927,864700.0],["2015-04-02",24.972,25.0626,24.7984,24.889,563400.0],["2015-04-06",25.5533,25.7495,25.4476,25.5986,705800.0],["2015-04-07",25.5759,25.5986,25.4627,25.4853,454100.0],["2015-04-08",25.6665,25.7344,25.4778,25.5231,518100.0],["2015-04-09",25.6665,25.742,25.5306,25.7269,693800.0],["2015-04-10",25.9383,26.2025,25.9383,26.1647,752300.0],["2015-04-13",25.3796,25.6061,25.3721,25.3796,617600.0],["2015-04-14",25.825,25.9232,25.7797,25.8099,470600.0],["2015-04-15",26.1874,26.1874,26.0741,26.127,582800.0],["2015-04-16",26.4818,26.5497,26.361,26.4667,888400.0],["2015-04-17",26.5875,26.5875,26.4063,26.5573,957000.0],["2015-04-20",26.4969,26.5799,26.3535,26.4289,515500.0],["2015-04-21",26.8064,26.829,26.6328,26.663,908300.0],["2015-04-22",26.7988,26.8668,26.6856,26.7762,960000.0],["2015-04-23",27.1008,27.2971,26.9876,27.2518,1033500.0],["2015-04-24",27.4556,27.5084,27.3877,27.4481,824800.0],["2015-04-27",27.4783,27.5009,27.3046,27.3424,557200.0],["2015-04-28",26.0892,26.0892,25.055,25.4853,2455300.0],["2015-04-29",25.508,25.508,25.2438,25.274,1481400.0],["2015-04-30",25.5457,25.5533,25.2589,25.3117,750000.0],["2015-05-01",25.742,25.8326,25.6439,25.8326,745700.0],["2015-05-04",25.8024,25.9307,25.7948,25.8477,421800.0],["2015-05-05",25.8552,25.8552,25.4551,25.4778,561800.0],["2015-05-06",25.508,25.6665,25.3645,25.5306,681000.0],["2015-05-07",25.6891,25.8326,25.6514,25.825,560500.0],["2015-05-08",26.3534,26.7007,26.3459,26.7007,1072200.0],["2015-05-11",26.5799,26.5799,26.3082,26.3685,896200.0],["2015-05-12",26.0439,26.1723,25.9835,26.1496,654600.0],["2015-05-13",26.4289,26.5044,26.2251,26.2402,1000500.0],["2015-05-14",26.3837,26.5195,26.3837,26.4818,940200.0],["2015-05-15",26.3157,26.4893,26.3157,26.4214,541100.0],["2015-05-18",26.7234,26.7234,26.5422,26.5724,758600.0],["2015-05-19",26.2629,26.4214,26.2176,26.3157,752800.0],["2015-05-20",26.21,26.21,26.0137,26.1572,832900.0],["2015-05-21",25.7873,25.9534,25.5986,25.7722,2736400.0],["2015-05-22",25.6136,25.8779,25.6136,25.7571,1029700.0],["2015-05-26",25.8703,25.8703,25.5306,25.6514,754600.0],["2015-05-27",25.9005,25.9534,25.8326,25.9232,530900.0],["2015-05-28",25.9156,26.1421,25.8703,26.1119,621900.0],["2015-05-29",25.9005,25.9534,25.7797,25.8326,336400.0],["2015-06-01",25.9232,25.9232,25.7042,25.8703,262400.0],["2015-06-02",25.44,25.7118,25.4249,25.591,545400.0],["2015-06-03",25.9911,26.127,25.9685,26.0439,514100.0],["2015-06-04",25.7873,25.8477,25.659,25.6891,331100.0],["2015-06-05",25.4929,25.5986,25.4023,25.5382,242700.0],["2015-06-08",25.4778,25.4929,25.4174,25.4249,281100.0],["2015-06-09",25.2136,25.289,25.1305,25.2211,376400.0],["2015-06-10",25.4627,25.6514,25.4627,25.591,234700.0],["2015-06-11",25.5835,25.6514,25.5004,25.5608,362500.0],["2015-06-12",25.055,25.1381,24.9795,25.0324,945300.0],["2015-06-15",24.9116,24.9342,24.7833,24.8512,745400.0],["2015-06-16",24.6247,24.7229,24.5643,24.7002,602500.0],["2015-06-17",24.6096,24.67,24.4436,24.6172,1154700.0],["2015-06-18",24.4738,24.6323,24.4436,24.5568,1036700.0],["2015-06-19",24.6021,24.6398,24.519,24.519,526200.0],["2015-06-22",25.0777,25.1456,24.9418,25.0097,568600.0],["2015-06-23",25.2815,25.357,25.2664,25.2966,534500.0],["2015-06-24",24.5643,24.6776,24.5568,24.6021,744300.0],["2015-06-25",24.9192,24.9267,24.6927,24.7304,313000.0],["2015-06-26",24.8135,24.9116,24.7606,24.821,341000.0],["2015-06-29",24.3907,24.4209,24.1567,24.1567,415700.0],["2015-06-30",24.1567,24.6323,24.1567,24.4587,473400.0],["2015-07-01",24.2095,24.2322,24.0208,24.0661,413600.0],["2015-07-02",24.6323,24.7455,24.5945,24.6474,525100.0],["2015-07-06",24.4738,24.5945,24.436,24.4889,401900.0],["2015-07-07",24.2699,24.3454,24.0208,24.3379,393800.0],["2015-07-08",23.8698,23.8698,23.3867,23.432,587500.0],["2015-07-09",23.8245,23.8396,23.6207,23.6283,420000.0],["2015-07-10",24.0284,24.0435,23.8095,23.9151,423000.0],["2015-07-13",23.9604,24.0661,23.8698,23.9378,1876300.0],["2015-07-14",23.9982,24.2624,23.9906,24.202,780700.0],["2015-07-15",24.353,24.436,24.2926,24.3379,448300.0],["2015-07-16",24.2775,24.3681,24.1944,24.2397,381100.0],["2015-07-17",24.2397,24.2926,24.1643,24.2548,176400.0],["2015-07-20",24.3303,24.3681,24.1944,24.3077,211200.0],["2015-07-21",23.8849,23.9302,23.7264,23.7793,541700.0],["2015-07-22",23.7641,23.8396,23.7415,23.8321,223100.0],["2015-07-23",23.8472,23.8698,23.7038,23.734,301000.0],["2015-07-24",23.734,23.734,23.4094,23.4697,319000.0],["2015-07-27",23.4924,23.583,23.4245,23.515,985800.0],["2015-07-28",23.5528,23.5603,23.3188,23.5226,410700.0],["2015-07-29",23.4924,23.734,23.432,23.7264,390200.0],["2015-07-30",23.7415,23.9302,23.7113,23.8925,309400.0],["2015-07-31",24.972,25.9835,24.9569,25.6363,1112100.0],["2015-08-03",26.2704,26.3459,26.0288,26.1496,901300.0],["2015-08-04",26.1647,26.2402,26.0515,26.1421,655800.0],["2015-08-05",26.4365,26.5195,26.4063,26.4289,548200.0],["2015-08-06",27.0631,27.1687,26.8517,26.8517,1528000.0],["2015-08-07",26.6252,26.7686,26.4969,26.6101,1644500.0],["2015-08-10",26.5799,26.9272,26.5724,26.8894,2101800.0],["2015-08-11",26.444,26.4818,26.3157,26.3685,365100.0],["2015-08-12",25.9005,26.0515,25.7495,26.0364,557300.0],["2015-08-13",25.9911,26.2176,25.976,26.0817,296400.0],["2015-08-14",25.5457,25.7797,25.4551,25.7269,628300.0],["2015-08-17",25.6665,25.7873,25.5155,25.7571,558600.0],["2015-08-18",25.6061,25.7118,25.591,25.6288,392500.0],["2015-08-19",25.3645,25.4853,25.2211,25.2815,282600.0],["2015-08-20",24.738,24.7531,24.4285,24.4285,508600.0],["2015-08-21",24.4058,24.4058,23.7642,23.7868,584100.0],["2015-08-24",22.5337,23.13,21.892,22.8356,1926200.0],["2015-08-25",23.2433,23.349,22.6318,22.6318,1778500.0],["2015-08-26",23.2886,23.4924,22.8885,23.4697,713100.0],["2015-08-27",23.3943,23.7868,23.3792,23.6811,823400.0],["2015-08-28",23.9378,24.1492,23.9378,24.0963,548200.0],["2015-08-31",23.7717,23.9604,23.7264,23.7642,462600.0],["2015-09-01",22.8205,23.0319,22.745,22.813,775600.0],["2015-09-02",23.3037,23.3037,22.9489,23.2584,436700.0],["2015-09-03",23.3263,23.515,23.281,23.3565,432800.0],["2015-09-04",22.6922,22.8054,22.6318,22.7224,509300.0],["2015-09-08",23.4396,23.5905,23.3716,23.583,586800.0],["2015-09-09",23.9076,24.0133,23.4245,23.4546,594300.0],["2015-09-10",23.2886,23.4094,23.1829,23.2961,339300.0],["2015-09-11",23.0395,23.2131,22.9791,23.2055,373100.0],["2015-09-14",23.0696,23.1074,22.9413,23.0923,503200.0],["2015-09-15",23.2886,23.5679,23.0772,23.515,517100.0],["2015-09-16",24.1793,24.2548,24.1114,24.2473,549000.0],["2015-09-17",24.0359,24.3907,24.0284,24.0812,389200.0],["2015-09-18",23.6283,23.734,23.5075,23.5452,389800.0],["2015-09-21",23.6585,23.7717,23.5528,23.6736,266700.0],["2015-09-22",23.2508,23.3263,23.047,23.2206,446700.0],["2015-09-23",23.3414,23.3641,23.0848,23.2282,364500.0],["2015-09-24",23.0168,23.2282,22.7903,23.1753,442000.0],["2015-09-25",23.5244,23.5472,23.0919,23.1753,309200.0],["2015-09-28",22.8566,22.8566,22.4696,22.5,476800.0],["2015-09-29",22.4392,22.4468,22.2192,22.3709,495200.0],["2015-09-30",22.4772,22.6973,22.4317,22.6897,582400.0],["2015-10-01",22.7656,22.849,22.6062,22.7731,432500.0],["2015-10-02",22.591,23.1602,22.5758,23.1602,903000.0],["2015-10-05",23.3499,23.532,23.2436,23.4106,463300.0],["2015-10-06",23.3726,23.403,23.2133,23.3347,428600.0],["2015-10-07",24.4047,24.5337,24.3136,24.473,969500.0],["2015-10-08",24.4426,24.6854,24.3288,24.6627,375700.0],["2015-10-09",24.8145,25.0876,24.8069,24.8296,638200.0],["2015-10-12",24.9283,24.951,24.6854,24.8524,531600.0],["2015-10-13",24.5109,24.6172,24.3743,24.435,372000.0],["2015-10-14",24.306,24.3591,24.0632,24.1011,374900.0],["2015-10-15",24.4047,24.5792,24.3136,24.564,347900.0],["2015-10-16",24.5792,24.6551,24.4199,24.6551,402600.0],["2015-10-19",24.3364,24.4654,24.2074,24.4274,293200.0],["2015-10-20",24.2984,24.3895,24.2453,24.2833,298200.0],["2015-10-21",24.9966,24.9966,24.7993,24.8145,401400.0],["2015-10-22",24.9131,25.1028,24.8752,25.0725,336000.0],["2015-10-23",25.6568,25.7023,25.543,25.672,553000.0],["2015-10-26",25.6568,25.6871,25.543,25.6492,295800.0],["2015-10-27",25.4822,25.4822,25.3077,25.3305,438500.0],["2015-10-28",25.4974,25.672,25.3608,25.672,422400.0],["2015-10-29",24.989,25.0725,24.9131,25.0269,448600.0],["2015-10-30",25.2774,25.2925,25.08,25.1408,401000.0],["2015-11-02",25.0649,25.2849,24.9814,25.2698,487400.0],["2015-11-03",25.1408,25.3381,25.1408,25.2318,473200.0],["2015-11-04",25.3988,25.3988,24.2984,24.3516,994900.0],["2015-11-05",24.7917,25.0269,24.7917,24.8979,797400.0],["2015-11-06",24.8524,24.8903,24.5792,24.6703,1000900.0],["2015-11-09",24.8372,24.8752,24.6247,24.693,1101700.0],["2015-11-10",24.7462,24.8372,24.6854,24.7841,358500.0],["2015-11-11",24.8448,24.8676,24.7006,24.7158,274200.0],["2015-11-12",24.6703,24.6855,24.4426,24.4502,355800.0],["2015-11-13",24.5489,24.564,24.3516,24.3819,595600.0],["2015-11-16",24.435,24.7462,24.435,24.7462,440400.0],["2015-11-17",24.6323,24.7234,24.564,24.6096,405700.0],["2015-11-18",24.7462,24.9131,24.6551,24.8979,258100.0],["2015-11-19",25.0421,25.118,24.9738,25.0042,326600.0],["2015-11-20",24.9662,25.0118,24.8524,24.8752,226100.0],["2015-11-23",24.8828,24.9207,24.7158,24.7765,252500.0],["2015-11-24",24.8372,25.0042,24.7765,24.9586,270400.0],["2015-11-25",24.8979,24.8979,24.7386,24.7386,188800.0],["2015-11-27",24.7993,24.8296,24.6703,24.7613,104700.0],["2015-11-30",24.7613,24.8296,24.6779,24.7993,396400.0],["2015-12-01",25.1787,25.3608,25.1484,25.2849,459600.0],["2015-12-02",25.1787,25.2394,24.951,24.989,239700.0],["2015-12-03",25.0649,25.0649,24.5944,24.6779,385300.0],["2015-12-04",24.5716,24.8448,24.5489,24.8069,281800.0],["2015-12-07",24.8903,24.8903,24.6475,24.7613,424900.0],["2015-12-08",24.4578,24.4806,24.2984,24.4047,482500.0],["2015-12-09",24.5033,24.6399,24.2377,24.4047,387500.0],["2015-12-10",24.3971,24.4502,24.3136,24.3288,491200.0],["2015-12-11",24.1011,24.177,23.7976,23.8279,460000.0],["2015-12-14",23.9949,24.0328,23.661,23.9418,510800.0],["2015-12-15",23.8735,24.0784,23.8735,23.9266,489500.0],["2015-12-16",24.6096,24.9055,24.5716,24.8828,427200.0],["2015-12-17",24.86,24.8752,24.5564,24.564,367600.0],["2015-12-18",24.3288,24.3591,24.1694,24.2377,535500.0],["2015-12-21",24.344,24.4199,24.1922,24.3667,359600.0],["2015-12-22",24.3212,24.4806,24.2074,24.4123,425000.0],["2015-12-23",24.5716,24.7006,24.3971,24.5716,786700.0],["2015-12-24",24.4654,24.693,24.3895,24.5868,244300.0],["2015-12-28",24.4426,24.4654,24.3364,24.4502,238600.0],["2015-12-29",24.5716,24.6703,24.4881,24.5944,359800.0],["2015-12-30",24.4957,24.5868,24.2226,24.3136,1102700.0],["2015-12-31",24.2908,24.3136,24.1163,24.2301,1285100.0],["2016-01-04",23.4182,23.5244,23.3195,23.5168,760600.0],["2016-01-05",23.3726,23.4561,23.274,23.3347,517100.0],["2016-01-06",23.0539,23.0767,22.8339,22.9477,433100.0],["2016-01-07",22.5758,22.6593,22.3254,22.3861,650600.0],["2016-01-08",22.72,22.7352,21.8777,21.9232,862500.0],["2016-01-11",22.1205,22.333,21.9839,22.2799,943600.0],["2016-01-12",22.8263,22.8566,22.4241,22.6821,897900.0],["2016-01-13",22.9629,23.0008,22.4468,22.5379,680200.0],["2016-01-14",22.5075,22.849,22.2875,22.7352,705900.0],["2016-01-15",22.1129,22.2192,21.8625,22.0295,572900.0],["2016-01-19",22.3406,22.371,21.8929,22.1205,707500.0],["2016-01-20",21.5134,21.5666,20.9064,21.4527,701700.0],["2016-01-21",20.7546,21.1492,20.6028,20.9595,1858300.0],["2016-01-22",21.559,21.8094,21.4831,21.7942,1107300.0],["2016-01-25",21.3086,21.392,21.1188,21.1568,778000.0],["2016-01-26",21.1188,21.1871,20.9747,21.1492,1205800.0],["2016-01-27",21.2023,21.3313,20.8457,20.9443,1175700.0],["2016-01-28",20.914,21.0126,20.5573,20.7546,1292200.0],["2016-01-29",20.6028,20.8608,20.0413,20.5042,1491500.0],["2016-02-01",20.9595,21.1264,20.7774,21.043,1484500.0],["2016-02-02",21.1188,21.1947,20.8532,20.9671,1285900.0],["2016-02-03",20.4435,20.4586,19.844,20.2158,1339800.0],["2016-02-04",20.1323,20.3903,20.0489,20.2917,789400.0],["2016-02-05",20.0261,20.1247,19.7074,19.7377,703700.0],["2016-02-08",19.7529,19.8592,19.4038,19.6163,797100.0],["2016-02-09",19.0548,19.328,19.0472,19.2141,758400.0],["2016-02-10",19.4721,19.677,19.2217,19.2217,532400.0],["2016-02-11",18.9713,19.0472,18.6981,18.8575,569800.0],["2016-02-12",18.8043,19.0851,18.6374,19.0775,619000.0],["2016-02-16",19.7681,19.7681,19.3507,19.677,825900.0],["2016-02-17",19.8592,20.0033,19.8288,19.9123,663500.0],["2016-02-18",20.1855,20.2841,19.8667,19.9199,418900.0],["2016-02-19",19.6694,19.715,19.5025,19.677,553900.0],["2016-02-22",19.8212,19.8819,19.7377,19.8136,611000.0],["2016-02-23",19.6315,19.6619,19.3963,19.4342,714500.0],["2016-02-24",19.1079,19.3659,18.9409,19.3507,551500.0],["2016-02-25",19.3204,19.4645,19.2065,19.457,548500.0],["2016-02-26",19.7529,19.844,19.677,19.7909,1057000.0],["2016-02-29",19.5556,19.7681,19.4797,19.5101,986600.0],["2016-03-01",19.7605,20.3145,19.7226,20.2689,1588800.0],["2016-03-02",20.2689,20.5876,20.2689,20.5725,477700.0],["2016-03-03",20.9898,21.0885,20.9215,21.0733,587800.0],["2016-03-04",21.2479,21.3465,21.134,21.2706,431100.0],["2016-03-07",21.0961,21.2554,20.9747,21.1492,353300.0],["2016-03-08",20.9823,21.0809,20.8532,20.9064,499300.0],["2016-03-09",21.0278,21.0961,20.8457,20.9823,232200.0],["2016-03-10",21.2479,21.3389,20.7698,20.9747,516700.0],["2016-03-11",21.2175,21.4452,21.1947,21.4224,437900.0],["2016-03-14",21.0733,21.2554,21.0657,21.2023,570200.0],["2016-03-15",20.8912,20.9823,20.8533,20.9747,404000.0],["2016-03-16",20.5649,20.8532,20.5573,20.8001,787600.0],["2016-03-17",20.8077,21.0885,20.7622,21.005,592100.0],["2016-03-18",21.0202,21.0202,20.8077,20.9291,654300.0],["2016-03-21",20.9064,21.0202,20.8684,21.005,533000.0],["2016-03-22",20.9064,21.005,20.7925,20.9367,728300.0],["2016-03-23",20.7622,20.7622,20.4966,20.5194,513600.0],["2016-03-24",20.2082,20.2613,20.0868,20.2538,440700.0],["2016-03-28",20.6663,20.7962,20.6434,20.7198,507400.0],["2016-03-29",20.7274,20.9261,20.651,20.9184,521100.0],["2016-03-30",20.5899,20.6969,20.5441,20.5899,863000.0],["2016-03-31",20.8726,21.0178,20.8038,20.8879,551400.0],["2016-04-01",20.1239,20.2156,19.9864,20.0857,719400.0],["2016-04-04",20.0245,20.1239,19.8717,19.994,1235300.0],["2016-04-05",19.5432,19.6808,19.505,19.5814,807700.0],["2016-04-06",19.8336,19.9329,19.696,19.91,483200.0],["2016-04-07",19.8336,19.8947,19.505,19.6196,748500.0],["2016-04-08",20.3225,20.3607,20.1315,20.1697,709200.0],["2016-04-11",20.1926,20.1926,19.9405,19.9711,583600.0],["2016-04-12",20.6587,20.8573,20.6128,20.7809,852800.0],["2016-04-13",21.224,21.3157,21.1858,21.3081,1141200.0],["2016-04-14",21.2393,21.3768,21.2164,21.3157,705000.0],["2016-04-15",21.1476,21.1782,21.0254,21.0407,400100.0],["2016-04-18",20.9948,21.3463,20.9108,21.3004,674200.0],["2016-04-19",21.7206,21.9422,21.6442,21.7741,629900.0],["2016-04-20",21.7436,21.7894,21.5602,21.6901,495400.0],["2016-04-21",21.7206,21.7436,21.5678,21.5755,384000.0],["2016-04-22",21.82,21.9269,21.7512,21.8887,314500.0],["2016-04-25",21.8887,21.9575,21.82,21.9193,446100.0],["2016-04-26",21.8734,21.9346,21.7665,21.9346,371800.0],["2016-04-27",21.6672,21.7741,21.5755,21.7512,495700.0],["2016-04-28",20.8344,21.1706,20.8038,20.8038,2164300.0],["2016-04-29",20.7198,20.8115,20.46,20.5976,1260000.0],["2016-05-02",20.7045,20.7274,20.5823,20.7122,621500.0],["2016-05-03",20.5746,20.5746,20.3454,20.4448,724900.0],["2016-05-04",20.3531,20.4371,20.1621,20.2232,604700.0],["2016-05-05",20.3149,20.4218,20.2232,20.3454,542600.0],["2016-05-06",20.865,20.9796,20.7656,20.9566,726200.0],["2016-05-09",21.2546,21.3081,21.0407,21.1094,1057500.0],["2016-05-10",21.3004,21.5908,21.3004,21.5831,549000.0],["2016-05-11",21.3004,21.3539,20.9414,20.9796,943900.0],["2016-05-12",21.224,21.2928,20.9719,21.0942,491000.0],["2016-05-13",20.7809,20.9948,20.0398,20.078,1583900.0],["2016-05-16",20.6434,20.8038,20.6052,20.7274,2735600.0],["2016-05-17",20.7198,20.7733,20.4448,20.5135,1215700.0],["2016-05-18",20.3302,20.567,20.2767,20.4753,1020500.0],["2016-05-19",20.3378,20.3684,20.2079,20.3149,852400.0],["2016-05-20",20.3225,20.5059,20.3072,20.4753,809500.0],["2016-05-23",20.5135,20.5441,20.3378,20.3531,395800.0],["2016-05-24",20.4753,20.6663,20.4753,20.6587,420900.0],["2016-05-25",20.8344,21.1018,20.8344,21.0865,894100.0],["2016-05-26",21.247,21.3081,21.1553,21.2011,454200.0],["2016-05-27",21.0025,21.0865,20.7045,20.758,843400.0],["2016-05-31",21.1629,21.4685,21.1553,21.3768,1849500.0],["2016-06-01",21.247,21.247,21.0407,21.1629,619300.0],["2016-06-02",20.7198,20.8573,20.6281,20.842,766400.0],["2016-06-03",20.7886,20.7962,20.6128,20.7122,537700.0],["2016-06-06",20.7504,20.7962,20.6358,20.7656,715100.0],["2016-06-07",20.8802,20.9414,20.7962,20.8497,577900.0],["2016-06-08",20.9337,20.9719,20.8268,20.8955,473000.0],["2016-06-09",20.5976,20.6128,20.4753,20.5441,566400.0],["2016-06-10",20.3989,20.3989,20.0857,20.1697,587800.0],["2016-06-13",19.9252,20.0551,19.7954,19.8106,526300.0],["2016-06-14",19.6731,19.7266,19.4057,19.5585,946500.0],["2016-06-15",19.9252,20.0704,19.8641,19.8947,801200.0],["2016-06-16",19.696,19.9405,19.6196,19.8336,1827200.0],["2016-06-17",19.8336,19.9329,19.719,19.8259,1047700.0],["2016-06-20",20.2079,20.2767,20.0551,20.0704,709400.0],["2016-06-21",20.2232,20.2767,20.1086,20.1774,605100.0],["2016-06-22",19.7877,20.0551,19.6884,19.8106,1347000.0],["2016-06-23",20.269,20.3684,20.2003,20.3454,861400.0],["2016-06-24",19.314,19.612,19.2988,19.3064,1054700.0],["2016-06-27",19.2448,19.2448,18.8753,19.0601,2000100.0],["2016-06-28",19.2371,19.4527,19.1832,19.4142,1440000.0],["2016-06-29",19.5065,19.7144,19.4527,19.6374,1239400.0],["2016-06-30",19.368,19.5527,19.2756,19.4988,1013500.0],["2016-07-01",19.3295,19.4604,19.2525,19.3372,1386500.0],["2016-07-05",19.3372,19.3603,19.1062,19.1293,741700.0],["2016-07-06",18.6983,18.8445,18.4981,18.8445,1323100.0],["2016-07-07",18.8676,19.0293,18.8137,18.9215,867100.0],["2016-07-08",19.2217,19.3526,19.1755,19.3141,559700.0],["2016-07-11",19.7375,19.9068,19.699,19.8452,1110600.0],["2016-07-12",20.0608,20.1686,20.0146,20.0685,1225400.0],["2016-07-13",20.3148,20.3687,20.0762,20.2301,1084500.0],["2016-07-14",20.0069,20.0454,19.8298,19.9607,1135000.0],["2016-07-15",20.3995,20.5073,20.361,20.3764,1117300.0],["2016-07-18",20.3995,20.5612,20.3918,20.5073,959600.0],["2016-07-19",20.4457,20.4765,20.3456,20.3764,402500.0],["2016-07-20",20.4303,20.4765,20.3379,20.4611,811600.0],["2016-07-21",20.846,20.9153,20.6689,20.7151,807100.0],["2016-07-22",20.6612,20.7074,20.5842,20.6458,544500.0],["2016-07-25",20.7151,20.7536,20.6304,20.6997,421100.0],["2016-07-26",20.6612,20.769,20.615,20.7536,441900.0],["2016-07-27",20.8922,21.0615,20.8229,20.8922,790200.0],["2016-07-28",20.7459,20.8075,20.6073,20.7767,1039300.0],["2016-07-29",20.9691,21.0076,20.8537,20.8768,731100.0],["2016-08-01",20.8768,21.1462,20.8768,21.0076,829600.0],["2016-08-02",21.6004,21.7697,21.4618,21.5927,1413600.0],["2016-08-03",21.5773,21.8005,21.5773,21.8005,753700.0],["2016-08-04",22.0776,22.1777,22.0084,22.1623,718300.0],["2016-08-05",22.1777,22.3009,22.17,22.2932,631500.0],["2016-08-08",22.5549,22.6319,22.4625,22.4933,659200.0],["2016-08-09",22.4164,22.5318,22.3856,22.4933,415600.0],["2016-08-10",22.5472,22.5472,22.3856,22.401,369800.0],["2016-08-11",22.501,22.655,22.4548,22.6319,368500.0],["2016-08-12",22.3933,22.5087,22.3163,22.4394,588100.0],["2016-08-15",22.5241,22.578,22.5087,22.5549,244500.0],["2016-08-16",22.4548,22.5857,22.4548,22.5395,341400.0],["2016-08-17",22.8474,23.0476,22.8474,23.0014,723800.0],["2016-08-18",23.0168,23.0861,22.9552,23.0707,424200.0],["2016-08-19",23.6403,23.6403,23.4556,23.5787,1138500.0],["2016-08-22",23.7943,23.9097,23.7635,23.8405,1056700.0],["2016-08-23",23.648,23.6942,23.5249,23.5402,529800.0],["2016-08-24",23.6095,23.6865,23.5095,23.5556,459100.0],["2016-08-25",23.5402,23.6018,23.5018,23.571,411300.0],["2016-08-26",23.2631,23.4171,23.063,23.2708,990200.0],["2016-08-29",23.4941,23.648,23.4787,23.571,521800.0],["2016-08-30",23.7712,23.8482,23.7327,23.7866,497600.0],["2016-08-31",23.6788,23.7481,23.6018,23.7173,463200.0],["2016-09-01",23.8405,23.9405,23.5556,23.6942,652900.0],["2016-09-02",23.7866,23.8482,23.7558,23.8328,1062400.0],["2016-09-06",23.6865,23.6942,23.5249,23.6865,2104100.0],["2016-09-07",23.8713,24.0021,23.7481,23.7712,829300.0],["2016-09-08",23.7712,23.8251,23.7019,23.7404,665900.0],["2016-09-09",23.5479,23.5479,23.1553,23.163,1096000.0],["2016-09-12",23.2246,23.4556,23.14,23.4094,953800.0],["2016-09-13",23.3247,23.394,23.0707,23.1707,840600.0],["2016-09-14",22.9706,22.9783,22.7705,22.8012,710900.0],["2016-09-15",22.4548,22.7166,22.4087,22.6935,953500.0],["2016-09-16",22.3933,22.4394,22.2624,22.2624,595200.0],["2016-09-19",22.3702,22.5087,22.3317,22.3471,398200.0],["2016-09-20",22.4933,22.5087,22.2855,22.3086,314400.0],["2016-09-21",23.063,23.0938,22.7166,22.9167,1279600.0],["2016-09-22",23.3016,23.3247,23.1015,23.24,1245100.0],["2016-09-23",22.8397,22.8397,22.7012,22.7012,772200.0],["2016-09-26",22.3933,22.4856,22.3086,22.3471,563800.0],["2016-09-27",22.5794,22.6336,22.4787,22.4942,565500.0],["2016-09-28",22.5794,22.5949,22.3703,22.5871,308600.0],["2016-09-29",22.4787,22.5407,22.2774,22.3238,355100.0],["2016-09-30",22.2077,22.471,22.1612,22.3935,486800.0],["2016-10-03",22.4245,22.5484,22.378,22.4632,1911800.0],["2016-10-04",22.5949,22.7497,22.471,22.5019,513300.0],["2016-10-05",22.9898,23.2066,22.9898,23.1524,683000.0],["2016-10-06",22.9201,22.9433,22.8272,22.9123,474200.0],["2016-10-07",22.8968,22.9278,22.6878,22.8117,272800.0],["2016-10-10",22.9356,23.0904,22.9356,22.951,349200.0],["2016-10-11",22.8117,22.8117,22.5019,22.5716,449500.0],["2016-10-12",22.6568,22.7265,22.5794,22.6723,436100.0],["2016-10-13",22.6103,22.7265,22.4865,22.6413,848800.0],["2016-10-14",22.8426,22.9588,22.7729,22.7729,514700.0],["2016-10-17",22.6955,22.7575,22.5639,22.5716,682800.0],["2016-10-18",22.9665,22.982,22.8426,22.8581,975400.0],["2016-10-19",22.7575,22.8581,22.6568,22.6723,918900.0],["2016-10-20",22.951,23.0517,22.8891,22.9743,885300.0],["2016-10-21",22.9665,23.1369,22.9588,23.0672,800300.0],["2016-10-24",23.013,23.0904,22.951,22.9898,575600.0],["2016-10-25",23.1833,23.2608,23.1059,23.1679,790300.0],["2016-10-26",23.1524,23.2763,23.1214,23.1833,700500.0],["2016-10-27",23.1756,23.284,23.1524,23.1911,681000.0],["2016-10-28",23.1291,23.1833,22.9588,23.0904,845800.0],["2016-10-31",23.4234,23.617,23.0052,23.0982,648800.0],["2016-11-01",22.7652,22.7807,22.3006,22.4787,832300.0],["2016-11-02",22.1845,22.2464,21.9367,21.9754,646200.0],["2016-11-03",22.0683,22.138,21.9367,21.9831,499000.0],["2016-11-04",21.5185,21.6192,21.4101,21.4566,689500.0],["2016-11-07",21.805,21.9367,21.7663,21.9212,495700.0],["2016-11-08",21.898,22.1225,21.8825,22.0141,436700.0],["2016-11-09",21.3172,21.7354,21.3017,21.6269,1054800.0],["2016-11-10",21.7973,22.0141,21.6889,21.9522,698600.0],["2016-11-11",21.8283,21.8825,21.6502,21.8747,396600.0],["2016-11-14",22.0296,22.1845,21.9754,22.0838,548600.0],["2016-11-15",22.107,22.1767,22.0141,22.169,1254200.0],["2016-11-16",22.1148,22.138,22.0373,22.0993,393400.0],["2016-11-17",22.2696,22.4168,22.2542,22.4168,614000.0],["2016-11-18",22.3084,22.3084,22.1845,22.2309,417700.0],["2016-11-21",22.2154,22.2774,22.0683,22.1457,885700.0],["2016-11-22",22.0683,22.1148,21.9367,22.0838,562600.0],["2016-11-23",22.0683,22.2232,22.0219,22.2077,711500.0],["2016-11-25",22.68,22.7729,22.6568,22.7729,460800.0],["2016-11-28",22.773,22.7962,22.6413,22.6723,557300.0],["2016-11-29",22.742,22.8736,22.7033,22.7729,704300.0],["2016-11-30",23.0672,23.0749,22.9665,23.0285,617700.0],["2016-12-01",22.9278,23.1291,22.8659,22.9356,900800.0],["2016-12-02",22.7962,22.9046,22.711,22.742,623100.0],["2016-12-05",22.742,22.8736,22.6491,22.7884,775600.0],["2016-12-06",22.6955,22.9046,22.6491,22.8504,821500.0],["2016-12-07",22.9898,23.284,22.9665,23.2453,922200.0],["2016-12-08",23.4234,23.5705,23.3924,23.4776,608700.0],["2016-12-09",23.4931,23.7409,23.4931,23.7176,762200.0],["2016-12-12",23.3924,23.586,23.3072,23.3924,1054600.0],["2016-12-13",23.3924,23.4931,23.315,23.4621,651100.0],["2016-12-14",23.3614,23.4776,23.2143,23.2375,781000.0],["2016-12-15",23.2995,23.4466,23.2995,23.3769,501100.0],["2016-12-16",23.3072,23.4002,23.2685,23.3305,453700.0],["2016-12-19",23.3305,23.4544,23.3072,23.3847,854800.0],["2016-12-20",23.3924,23.4698,23.3382,23.3537,391900.0],["2016-12-21",23.2917,23.2917,23.1911,23.2453,507300.0],["2016-12-22",23.4311,23.4853,23.346,23.3614,476600.0],["2016-12-23",23.4234,23.4389,23.3692,23.3924,338800.0],["2016-12-27",23.1898,23.3457,23.0496,23.2833,712800.0],["2016-12-28",23.221,23.2444,23.034,23.0418,322600.0],["2016-12-29",22.9249,22.956,22.7768,22.8158,366000.0],["2016-12-30",22.7534,22.8314,22.6677,22.7457,421200.0],["2017-01-03",22.9716,23.0729,22.9249,23.0729,864500.0],["2017-01-04",23.5405,23.8989,23.5405,23.8911,705500.0],["2017-01-05",23.8599,23.9846,23.8288,23.8911,482600.0],["2017-01-06",23.6496,23.8288,23.5638,23.7431,493600.0],["2017-01-09",23.6651,23.7664,23.6106,23.7119,585200.0],["2017-01-10",23.4859,23.5872,23.3924,23.4548,849600.0],["2017-01-11",23.4314,23.5171,23.2989,23.5171,809300.0],["2017-01-12",23.5171,23.6028,23.2288,23.5015,737600.0],["2017-01-13",23.4158,23.4703,23.369,23.4392,427100.0],["2017-01-17",23.1586,23.2522,23.0729,23.1119,770200.0],["2017-01-18",23.2444,23.369,23.1742,23.369,612400.0],["2017-01-19",23.6807,23.7431,23.5015,23.6496,467600.0],["2017-01-20",23.782,23.8522,23.634,23.7197,547600.0],["2017-01-23",23.6106,23.6807,23.5093,23.6573,466300.0],["2017-01-24",23.4548,23.6496,23.3846,23.6184,448700.0],["2017-01-25",23.8288,24.0314,23.821,23.9924,586600.0],["2017-01-26",24.0859,24.1327,23.9145,23.9457,729800.0],["2017-01-27",23.7353,23.7353,23.3846,23.4392,1190700.0],["2017-01-30",23.5015,23.5716,23.1976,23.3379,1540000.0],["2017-01-31",23.3223,23.3534,22.9483,23.1586,940600.0],["2017-02-01",23.5561,23.5561,23.2911,23.3457,981700.0],["2017-02-02",23.5327,23.5716,23.4236,23.5483,1092800.0],["2017-02-03",24.0937,24.234,23.9301,24.2028,1040800.0],["2017-02-06",24.1171,24.1405,23.9067,24.0548,993300.0],["2017-02-07",24.5379,24.5768,24.3976,24.4522,1508400.0],["2017-02-08",24.6937,24.7405,24.5613,24.7249,1096700.0],["2017-02-09",24.3119,24.4755,24.2807,24.4132,1114800.0],["2017-02-10",24.5846,24.6626,24.5535,24.6002,626500.0],["2017-02-13",24.9509,25.0677,24.9353,25.0366,807400.0],["2017-02-14",24.7483,24.982,24.7171,24.9431,918000.0],["2017-02-15",24.7015,24.7872,24.6392,24.7716,528500.0],["2017-02-16",24.6392,24.7093,24.5223,24.5457,1131600.0],["2017-02-17",24.4366,24.6392,24.3742,24.6314,594600.0],["2017-02-21",24.7015,24.834,24.6937,24.7639,1303300.0],["2017-02-22",24.7327,24.9197,24.7327,24.8262,1725700.0],["2017-02-23",24.6548,24.7171,24.608,24.6392,1190200.0],["2017-02-24",24.421,24.5067,24.4132,24.5067,981700.0],["2017-02-27",24.3664,24.3664,24.2729,24.3431,702200.0],["2017-02-28",24.2651,24.2729,24.0781,24.1327,384300.0],["2017-03-01",24.3587,24.4366,24.3587,24.382,483400.0],["2017-03-02",24.2418,24.3041,24.1405,24.1483,386900.0],["2017-03-03",24.2807,24.3509,24.2106,24.2729,436700.0],["2017-03-06",24.2028,24.2028,24.047,24.1249,475900.0],["2017-03-07",24.2496,24.2885,24.1872,24.2106,548600.0],["2017-03-08",24.2184,24.234,24.1015,24.1093,582100.0],["2017-03-09",24.1249,24.1638,24.047,24.1093,426000.0],["2017-03-10",24.2496,24.3197,24.1171,24.195,467300.0],["2017-03-13",24.195,24.2028,24.0937,24.195,631900.0],["2017-03-14",24.0392,24.0548,23.9223,23.9613,361500.0],["2017-03-15",24.1794,24.3353,24.1405,24.2807,452300.0],["2017-03-16",24.3742,24.4288,24.2963,24.3041,319900.0],["2017-03-17",24.2885,24.3041,24.1561,24.1872,260600.0],["2017-03-20",24.2028,24.2963,24.1249,24.1483,815900.0],["2017-03-21",24.3898,24.4989,23.9535,23.9924,834800.0],["2017-03-22",23.8366,23.8833,23.7041,23.8599,548300.0],["2017-03-23",23.8755,24.047,23.8599,23.9457,437900.0],["2017-03-24",23.9379,24.0314,23.9067,23.9846,448900.0],["2017-03-27",23.8599,24.0236,23.7742,24.008,470100.0],["2017-03-28",23.9139,24.1962,23.8198,24.157,737300.0],["2017-03-29",24.1021,24.1883,24.0315,24.1413,416500.0],["2017-03-30",24.0629,24.0629,23.9766,24.0315,317500.0],["2017-03-31",23.6944,23.7728,23.663,23.7257,505500.0],["2017-04-03",23.6787,23.6865,23.467,23.6238,543000.0],["2017-04-04",23.2396,23.2788,23.0985,23.2318,591400.0],["2017-04-05",22.8554,22.9338,22.7378,22.7613,1743800.0],["2017-04-06",22.5888,22.5967,22.4399,22.5183,1369800.0],["2017-04-07",22.581,22.6359,22.4948,22.5575,1054800.0],["2017-04-10",22.4948,22.5261,22.4007,22.4712,1067100.0],["2017-04-11",22.6124,22.6124,22.432,22.5496,952900.0],["2017-04-12",22.4791,22.4791,22.3693,22.4007,737800.0],["2017-04-13",22.4712,22.4712,22.2987,22.3066,933800.0],["2017-04-17",22.385,22.5104,22.385,22.4948,538500.0],["2017-04-18",22.2909,22.3066,22.2203,22.2674,674200.0],["2017-04-19",22.2282,22.2439,22.0792,22.1027,734000.0],["2017-04-20",22.2674,22.3536,22.2674,22.3301,599100.0],["2017-04-21",22.4163,22.4163,22.3301,22.3615,485500.0],["2017-04-24",22.6359,22.6751,22.534,22.5967,560100.0],["2017-04-25",22.7143,22.7613,22.6751,22.7065,557200.0],["2017-04-26",22.8476,22.9182,22.8005,22.8005,496300.0],["2017-04-27",22.8005,22.8711,22.6908,22.7457,777100.0],["2017-04-28",22.7378,22.879,22.6359,22.8162,904500.0],["2017-05-01",22.7221,22.8241,22.6986,22.8005,684000.0],["2017-05-02",22.73,22.7457,22.5575,22.6516,956000.0],["2017-05-03",22.5732,22.6829,22.5575,22.6751,612300.0],["2017-05-04",22.6673,22.7535,22.6359,22.73,611600.0],["2017-05-05",22.7535,22.8711,22.7535,22.8476,480400.0],["2017-05-08",22.7143,22.777,22.6829,22.7378,763100.0],["2017-05-09",22.4712,22.4712,22.2909,22.3223,1347400.0],["2017-05-10",22.2987,22.3536,22.2752,22.3301,1264700.0],["2017-05-11",22.4085,22.4634,22.3066,22.4242,1640000.0],["2017-05-12",22.0949,22.1419,22.0165,22.0478,1281300.0],["2017-05-15",22.189,22.2831,22.1419,22.2125,1065000.0],["2017-05-16",22.2125,22.2125,21.9302,21.9459,1475800.0],["2017-05-17",21.844,21.8989,21.546,21.546,959600.0],["2017-05-18",21.5617,21.7342,21.452,21.6872,886200.0],["2017-05-19",21.6401,21.7813,21.6244,21.7029,974400.0],["2017-05-22",21.7969,21.8361,21.695,21.7499,1207800.0],["2017-05-23",21.8283,21.8361,21.7342,21.7499,624500.0],["2017-05-24",21.9381,21.9773,21.8832,21.9302,605100.0],["2017-05-25",21.7342,21.7499,21.6323,21.6793,891900.0],["2017-05-26",21.5931,21.6793,21.5696,21.6637,576700.0],["2017-05-30",21.7029,21.8126,21.7029,21.7891,714700.0],["2017-05-31",21.9538,21.9851,21.7342,21.8989,1375000.0],["2017-06-01",21.9851,22.2047,21.9616,22.1811,869400.0],["2017-06-02",22.4242,22.5261,22.3458,22.4948,841900.0],["2017-06-05",22.1184,22.1655,22.0322,22.1106,536300.0],["2017-06-06",22.2125,22.2595,22.1341,22.1811,605600.0],["2017-06-07",22.1968,22.1968,22.0949,22.1498,329700.0],["2017-06-08",22.0949,22.0949,21.9851,22.0557,570800.0],["2017-06-09",21.9381,21.993,21.8205,21.9067,878400.0],["2017-06-12",21.8675,21.9381,21.8518,21.9381,1157100.0],["2017-06-13",21.9146,22.0165,21.8675,22.0165,1385300.0],["2017-06-14",22.0086,22.0243,21.891,21.993,1344000.0],["2017-06-15",21.7734,21.8753,21.7107,21.8675,748000.0],["2017-06-16",21.8597,21.8597,21.7342,21.844,681300.0],["2017-06-19",21.7734,21.7969,21.7185,21.7577,619600.0],["2017-06-20",21.6637,21.6715,21.4912,21.4912,579600.0],["2017-06-21",21.5852,21.6715,21.5852,21.6166,535000.0],["2017-06-22",21.6166,21.648,21.5539,21.6166,1091600.0],["2017-06-23",21.6637,21.7264,21.6009,21.6793,731100.0],["2017-06-26",21.7656,21.7813,21.648,21.648,690000.0],["2017-06-27",21.4833,21.546,21.3579,21.3579,883900.0],["2017-06-28",21.4912,21.5617,21.4676,21.546,569200.0],["2017-06-29",21.5225,21.5225,21.2246,21.3187,638500.0],["2017-06-30",21.4284,21.5068,21.3579,21.4755,651600.0],["2017-07-03",21.546,21.648,21.452,21.4912,495000.0],["2017-07-05",21.7264,21.8989,21.7264,21.7813,910900.0],["2017-07-06",21.4833,21.5304,21.4128,21.4206,646600.0],["2017-07-07",21.3892,21.3971,21.3422,21.3735,353700.0],["2017-07-10",21.3735,21.3971,21.3108,21.3265,682800.0],["2017-07-11",21.3108,21.3343,21.2089,21.3265,735500.0],["2017-07-12",21.5225,21.6088,21.5147,21.5617,479000.0],["2017-07-13",21.4833,21.5931,21.4676,21.546,570000.0],["2017-07-14",21.7421,21.7891,21.6558,21.6637,480900.0],["2017-07-17",21.6558,21.7734,21.6401,21.7342,640100.0],["2017-07-18",21.648,21.695,21.5931,21.6872,463900.0],["2017-07-19",21.695,21.7734,21.6715,21.7421,294200.0],["2017-07-20",21.7656,21.7813,21.695,21.7185,499500.0],["2017-07-21",21.6088,21.6088,21.5225,21.5774,307100.0],["2017-07-24",21.5539,21.5539,21.452,21.4912,351500.0],["2017-07-25",21.6244,21.7107,21.6166,21.6401,530900.0],["2017-07-26",21.648,21.648,21.5696,21.6401,333900.0],["2017-07-27",21.7107,21.7342,21.6088,21.695,347400.0],["2017-07-28",21.7185,21.7185,21.648,21.6872,376200.0],["2017-07-31",22.0165,22.0557,21.9381,21.9694,691300.0],["2017-08-01",22.581,22.5888,22.2125,22.4556,977300.0],["2017-08-02",22.6594,22.6986,22.4869,22.6202,1043500.0],["2017-08-03",22.5496,22.5653,22.4399,22.4791,803200.0],["2017-08-04",22.3458,22.3458,22.2047,22.2439,443400.0],["2017-08-07",22.1576,22.1733,22.0949,22.0949,380800.0],["2017-08-08",22.0792,22.1498,21.993,22.0008,353500.0],["2017-08-09",21.9302,21.9381,21.7969,21.8518,355600.0],["2017-08-10",21.9067,21.9067,21.6166,21.6245,364100.0],["2017-08-11",21.5774,21.6715,21.5774,21.6088,388900.0],["2017-08-14",21.7421,21.8048,21.7342,21.7499,389100.0],["2017-08-15",21.7813,21.7813,21.6558,21.6793,479900.0],["2017-08-16",21.7734,21.7813,21.6872,21.7342,409300.0],["2017-08-17",21.6793,21.695,21.452,21.452,372800.0],["2017-08-18",21.546,21.6558,21.5225,21.5931,510000.0],["2017-08-21",21.5931,21.6009,21.4912,21.5931,379300.0],["2017-08-22",21.7029,21.9146,21.6872,21.8597,761300.0],["2017-08-23",21.7185,21.7813,21.6715,21.7421,393400.0],["2017-08-24",21.7891,21.8832,21.7734,21.7734,430500.0],["2017-08-25",21.7734,21.9694,21.7734,21.9302,390500.0],["2017-08-28",21.9302,21.9538,21.7891,21.8048,285100.0],["2017-08-29",21.7813,21.8518,21.7813,21.844,328900.0],["2017-08-30",21.7577,21.7577,21.6009,21.6793,470000.0],["2017-08-31",21.8753,22.0478,21.8597,22.0322,558700.0],["2017-09-01",22.1027,22.1968,22.0792,22.1184,447100.0],["2017-09-05",22.0243,22.0478,21.8832,21.993,651800.0],["2017-09-06",21.993,22.0478,21.9616,22.0165,408200.0],["2017-09-07",22.2125,22.2517,22.0557,22.1263,335300.0],["2017-09-08",22.2674,22.3458,22.2595,22.3144,317700.0],["2017-09-11",22.534,22.6516,22.5261,22.6516,377100.0],["2017-09-12",22.7927,22.9495,22.7849,22.8946,441300.0],["2017-09-13",22.8946,22.9652,22.8789,22.9103,346900.0],["2017-09-14",22.8711,22.9652,22.8162,22.9182,289700.0],["2017-09-15",22.9809,23.0907,22.9809,23.0044,403500.0],["2017-09-18",23.1142,23.1142,23.0122,23.075,318300.0],["2017-09-19",23.122,23.2004,23.0906,23.1612,437300.0],["2017-09-20",23.2083,23.2867,23.1847,23.2475,367800.0],["2017-09-21",23.2475,23.3259,23.2004,23.3102,401800.0],["2017-09-22",23.3807,23.4827,23.3807,23.4513,368000.0],["2017-09-25",23.4043,23.5062,23.3729,23.467,379800.0],["2017-09-26",23.4827,23.5532,23.4748,23.5297,290800.0],["2017-09-27",23.4827,23.4827,23.3102,23.4043,410900.0],["2017-09-28",23.2945,23.3337,23.2396,23.2788,579600.0],["2017-09-29",23.2553,23.2631,23.1769,23.1769,320200.0],["2017-10-02",23.1769,23.3651,23.1769,23.3494,365000.0],["2017-10-03",23.4827,23.6787,23.4121,23.6787,551500.0],["2017-10-04",23.5376,23.5924,23.5219,23.5611,252200.0],["2017-10-05",23.5611,23.6473,23.5611,23.5846,213700.0],["2017-10-06",23.5532,23.5925,23.4748,23.5925,274300.0],["2017-10-09",23.616,23.6787,23.5376,23.5925,344300.0],["2017-10-10",23.6709,23.7649,23.6316,23.7493,288700.0],["2017-10-11",23.7493,23.7885,23.6787,23.7649,363800.0],["2017-10-12",23.7257,23.7493,23.616,23.663,695200.0],["2017-10-13",23.7728,23.7728,23.6473,23.7257,446700.0],["2017-10-16",23.7963,23.8512,23.7336,23.8433,402900.0],["2017-10-17",23.8277,23.8512,23.7806,23.8433,429400.0],["2017-10-18",23.8433,23.9139,23.7963,23.8825,425500.0],["2017-10-19",23.8355,23.8747,23.7728,23.8669,400200.0],["2017-10-20",23.7649,23.7649,23.6709,23.7022,505200.0],["2017-10-23",23.9453,23.961,23.7963,23.812,416600.0],["2017-10-24",24.0158,24.1178,24.0158,24.1021,435600.0],["2017-10-25",24.0315,24.0315,23.7885,23.8825,392000.0],["2017-10-26",24.1256,24.2275,24.1256,24.1491,472800.0],["2017-10-27",24.1962,24.2511,24.1256,24.2511,544400.0],["2017-10-30",24.3059,24.3843,24.2589,24.3843,933200.0],["2017-10-31",24.353,24.4236,24.2511,24.3765,577000.0],["2017-11-01",24.8626,24.9881,24.7607,24.9881,830400.0],["2017-11-02",25.6859,25.827,25.6153,25.7173,969600.0],["2017-11-03",25.7173,25.7878,25.5997,25.7721,485700.0],["2017-11-06",26.1799,26.3288,26.125,26.2818,1008400.0],["2017-11-07",26.2269,26.3367,26.1955,26.2896,838500.0],["2017-11-08",26.3288,26.4621,26.3288,26.3759,634800.0],["2017-11-09",25.9133,26.4229,25.631,25.8505,1019800.0],["2017-11-10",25.8741,25.8741,25.7565,25.8192,1053600.0],["2017-11-13",25.5134,25.7408,25.4899,25.7251,1049500.0],["2017-11-14",25.584,25.6624,25.4742,25.4742,2241500.0],["2017-11-15",25.0273,25.2547,24.9254,25.2155,1945500.0],["2017-11-16",25.4977,25.6075,25.4507,25.5604,1171400.0],["2017-11-17",25.5056,25.6232,25.4585,25.5761,647100.0],["2017-11-20",25.8035,25.827,25.7329,25.8113,635500.0],["2017-11-21",25.8741,25.976,25.8741,25.9682,389000.0],["2017-11-22",25.9838,26.0622,25.9368,25.9995,379400.0],["2017-11-24",25.9995,26.0152,25.9133,25.976,203000.0],["2017-11-27",25.9603,25.9603,25.8427,25.8584,829400.0],["2017-11-28",26.1171,26.2112,26.0622,26.1877,752100.0],["2017-11-29",26.1407,26.2034,25.9917,26.0309,538500.0],["2017-11-30",26.2191,26.2583,26.1328,26.1407,728900.0],["2017-12-01",26.1877,26.2426,25.9682,26.172,678000.0],["2017-12-04",26.2661,26.3445,26.1642,26.1877,552000.0],["2017-12-05",26.125,26.1407,26.0074,26.0309,392600.0],["2017-12-06",25.9446,26.0466,25.9054,25.976,636900.0],["2017-12-07",26.023,26.2034,26.023,26.1485,684600.0],["2017-12-08",26.1877,26.1877,25.9995,26.1014,448400.0],["2017-12-11",26.1093,26.172,26.0701,26.1328,238400.0],["2017-12-12",26.1877,26.2975,26.1799,26.2818,258700.0],["2017-12-13",26.4151,26.4935,26.4151,26.4464,490300.0],["2017-12-14",26.4856,26.5092,26.368,26.3916,512900.0],["2017-12-15",26.3602,26.4543,26.3602,26.4072,446700.0],["2017-12-18",26.5876,26.7287,26.5876,26.6817,403600.0],["2017-12-19",27.011,27.011,26.7914,26.8777,550000.0],["2017-12-20",26.8934,26.9012,26.713,26.7522,501800.0],["2017-12-21",26.8463,26.9326,26.7836,26.7993,507400.0],["2017-12-22",26.8855,26.909,26.7679,26.8933,710500.0],["2017-12-26",26.909,26.9796,26.9012,26.9718,235700.0],["2017-12-27",27.0821,27.0821,26.9796,27.0585,286800.0],["2017-12-28",27.0821,27.09,26.885,26.9954,221300.0],["2017-12-29",27.0664,27.0664,26.8535,26.8693,234600.0],["2018-01-02",27.0506,27.1846,26.8771,27.1846,414900.0],["2018-01-03",27.1531,27.4606,27.1531,27.429,404200.0],["2018-01-04",27.6656,28.0125,27.6419,27.9573,550300.0],["2018-01-05",28.0519,28.0992,27.9021,28.0834,337400.0],["2018-01-08",28.0519,28.2253,28.0519,28.2253,287100.0],["2018-01-09",28.0992,28.0992,27.9573,28.0046,378100.0],["2018-01-10",28.6511,28.793,28.5486,28.6038,713700.0],["2018-01-11",28.3042,28.454,28.2411,28.454,987600.0],["2018-01-12",28.2017,28.3357,28.1228,28.3278,2198700.0],["2018-01-16",28.4224,28.4776,28.115,28.1701,514400.0],["2018-01-17",28.4934,28.7378,28.4619,28.6432,563300.0],["2018-01-18",28.2805,28.3121,28.178,28.2727,303500.0],["2018-01-19",28.4619,28.6117,28.4619,28.5723,372400.0],["2018-01-22",28.383,28.5486,28.2963,28.5249,456100.0],["2018-01-23",28.6905,28.7772,28.6826,28.7536,376500.0],["2018-01-24",28.7142,28.7142,28.4776,28.6432,414600.0],["2018-01-25",28.588,28.588,28.2727,28.3042,404900.0],["2018-01-26",28.4619,28.5565,28.3751,28.5486,409000.0],["2018-01-29",28.4067,28.5013,28.3594,28.3988,331800.0],["2018-01-30",28.2096,28.3594,28.1938,28.249,500000.0],["2018-01-31",27.9415,27.9573,27.7444,27.8232,433700.0],["2018-02-01",27.6735,27.7759,27.5946,27.7286,676300.0],["2018-02-02",29.1005,29.4001,28.5092,28.5092,1347200.0],["2018-02-05",28.249,28.4461,27.3265,27.4763,1871400.0],["2018-02-06",27.5788,28.588,27.4448,28.5092,1655400.0],["2018-02-07",28.2175,28.5565,28.1228,28.1228,1099300.0],["2018-02-08",28.0204,28.044,27.1137,27.1216,1911900.0],["2018-02-09",27.5946,27.6419,26.6879,27.2871,2123300.0],["2018-02-12",27.571,27.9021,27.3739,27.8075,971500.0],["2018-02-13",27.1452,27.3265,27.0506,27.2792,552500.0],["2018-02-14",27.0427,27.6735,26.9166,27.6498,693100.0],["2018-02-15",28.0125,28.0598,27.6735,28.0125,1316500.0],["2018-02-16",28.044,28.2884,28.0361,28.0992,729100.0],["2018-02-20",28.2253,28.2569,27.9652,28.0598,586300.0],["2018-02-21",28.1386,28.2963,27.9336,27.9336,1153900.0],["2018-02-22",28.0677,28.2253,27.9809,28.044,523400.0],["2018-02-23",28.2648,28.5328,28.2332,28.5249,1326100.0],["2018-02-26",28.7536,28.9901,28.6905,28.9586,611200.0],["2018-02-27",29.132,29.2109,28.8324,28.8403,1201000.0],["2018-02-28",28.8403,28.8403,28.4461,28.454,587500.0],["2018-03-01",28.3357,28.3909,27.5946,27.6892,1110900.0],["2018-03-02",27.09,27.4921,26.9796,27.4606,736400.0],["2018-03-05",27.0191,27.5236,26.9008,27.4212,937500.0],["2018-03-06",27.5867,27.6971,27.5,27.5473,623500.0],["2018-03-07",27.2477,27.4606,27.1846,27.4054,659700.0],["2018-03-08",27.4527,27.5867,27.429,27.5394,517700.0],["2018-03-09",27.0427,27.3739,26.9166,27.3187,1049600.0],["2018-03-12",27.6025,27.7681,27.5631,27.634,406000.0],["2018-03-13",27.5237,27.5788,27.2398,27.2871,726000.0],["2018-03-14",27.4842,27.4842,27.1925,27.2792,602400.0],["2018-03-15",27.4685,27.5394,27.295,27.3817,534700.0],["2018-03-16",27.3187,27.4606,27.2871,27.4054,488700.0],["2018-03-19",27.1373,27.1689,26.7589,26.9008,556800.0],["2018-03-20",27.0269,27.2004,27.0269,27.1373,316700.0],["2018-03-21",27.1373,27.3817,27.0664,27.1925,490800.0],["2018-03-22",27.0269,27.1137,26.7589,26.7589,563900.0],["2018-03-23",26.3174,26.412,25.9074,25.9468,1074900.0],["2018-03-26",26.3095,26.5381,26.0651,26.5224,801700.0],["2018-03-27",26.7983,27.0191,26.4435,26.5933,1439700.0],["2018-03-28",27.2437,27.4578,27.1168,27.2992,1409200.0],["2018-03-29",27.4102,27.6878,27.2278,27.5451,535800.0],["2018-04-02",27.2675,27.323,26.7916,26.9661,625100.0],["2018-04-03",27.1644,27.3864,27.0375,27.3468,746400.0],["2018-04-04",26.9819,27.5451,26.9819,27.4895,609900.0],["2018-04-05",27.5768,27.7989,27.5054,27.664,639100.0],["2018-04-06",27.3785,27.4499,27.0137,27.1485,667600.0],["2018-04-09",27.3071,27.4737,27.1961,27.204,373200.0],["2018-04-10",28.0209,28.1082,27.9337,28.0527,806100.0],["2018-04-11",27.9654,28.0923,27.902,27.9178,655000.0],["2018-04-12",27.8623,27.8623,27.6244,27.7116,531900.0],["2018-04-13",27.894,27.9258,27.6958,27.7433,569700.0],["2018-04-16",27.902,27.9258,27.783,27.8227,552200.0],["2018-04-17",27.8782,27.8782,27.7037,27.7433,764300.0],["2018-04-18",27.5609,27.6085,27.4182,27.4737,738000.0],["2018-04-19",27.2516,27.2992,27.093,27.1406,547400.0],["2018-04-20",27.1564,27.1802,27.0216,27.1088,408600.0],["2018-04-23",27.1009,27.1882,27.0216,27.093,435900.0],["2018-04-24",27.2595,27.3309,26.9899,27.093,558400.0],["2018-04-25",27.3626,27.4578,27.2913,27.442,571000.0],["2018-04-26",27.553,27.5847,27.3468,27.5689,502700.0],["2018-04-27",27.434,27.434,27.1326,27.1326,339600.0],["2018-04-30",27.1802,27.4816,27.1802,27.2516,505800.0],["2018-05-01",26.9661,27.0057,26.7599,26.8947,390700.0],["2018-05-02",26.3157,26.4823,26.2285,26.3157,1093600.0],["2018-05-03",26.2285,26.403,26.1016,26.3792,459900.0],["2018-05-04",26.3316,26.5854,26.2364,26.5457,479300.0],["2018-05-07",26.3316,26.4109,26.2681,26.3475,378000.0],["2018-05-08",26.3712,26.395,26.165,26.284,571200.0],["2018-05-09",25.6971,25.9033,25.594,25.8636,1025300.0],["2018-05-10",25.8557,26.1174,25.8002,26.0302,958400.0],["2018-05-11",26.2126,26.3237,26.173,26.2364,366000.0],["2018-05-14",26.5061,26.5695,26.4188,26.4188,490400.0],["2018-05-15",26.2047,26.2206,26.0064,26.054,701300.0],["2018-05-16",26.2047,26.2919,26.1412,26.2919,284100.0],["2018-05-17",26.2523,26.3712,26.2126,26.2523,266000.0],["2018-05-18",26.3474,26.4109,26.0461,26.1571,751000.0],["2018-05-21",26.2761,26.3792,26.2206,26.3633,232600.0],["2018-05-22",26.3792,26.4188,26.1492,26.2126,767300.0],["2018-05-23",26.0937,26.1888,25.9747,26.1888,389800.0],["2018-05-24",25.6019,25.705,25.4592,25.6812,624200.0],["2018-05-25",25.3243,25.475,25.2133,25.4116,534600.0],["2018-05-29",25.364,25.5067,24.9991,25.1657,1473300.0],["2018-05-30",24.9516,25.0309,24.8802,25.0071,1175800.0],["2018-05-31",25.1498,25.2212,25.0388,25.1895,579400.0],["2018-06-01",25.2926,25.4354,25.2926,25.3878,335400.0],["2018-06-04",25.5305,25.6495,25.4274,25.5147,579400.0],["2018-06-05",25.3719,25.3798,25.2371,25.3402,338400.0],["2018-06-06",25.4274,25.5702,25.3085,25.5464,668000.0],["2018-06-07",25.5543,25.705,25.475,25.4829,615500.0],["2018-06-08",25.4274,25.5305,25.3481,25.5067,378800.0],["2018-06-11",25.7685,25.9826,25.7685,25.9112,355600.0],["2018-06-12",25.6416,25.6416,25.4988,25.5067,337900.0],["2018-06-13",25.7288,25.7843,25.6416,25.6971,283600.0],["2018-06-14",25.6733,25.6733,25.475,25.475,349500.0],["2018-06-15",25.3085,25.3402,25.1022,25.2371,347100.0],["2018-06-18",24.9833,25.126,24.9674,25.1181,409400.0],["2018-06-19",24.8088,24.8802,24.7295,24.8167,826000.0],["2018-06-20",24.674,24.6978,24.5867,24.6105,575500.0],["2018-06-21",24.5074,24.5074,24.214,24.3091,514000.0],["2018-06-22",24.2853,24.4043,24.206,24.2219,393000.0],["2018-06-25",24.0553,24.0553,23.7381,23.8253,446600.0],["2018-06-26",23.9364,23.9998,23.8491,23.8888,622800.0],["2018-06-27",23.4922,23.5874,23.2067,23.2226,908200.0],["2018-06-28",23.1353,23.3019,23.0877,23.2463,403700.0],["2018-06-29",23.3495,23.397,23.2146,23.2146,341000.0],["2018-07-02",22.8894,23.0163,22.8181,23.0005,441000.0],["2018-07-03",23.056,23.1591,22.9212,22.9212,263600.0],["2018-07-05",23.0401,23.1512,22.9926,23.0957,523200.0],["2018-07-06",23.1988,23.1988,23.1036,23.1512,472900.0],["2018-07-09",23.2622,23.3812,23.2384,23.3574,416000.0],["2018-07-10",23.405,23.5319,23.405,23.4843,472800.0],["2018-07-11",23.1988,23.2226,23.0005,23.0084,523900.0],["2018-07-12",23.1432,23.2146,23.1036,23.1432,339900.0],["2018-07-13",23.2226,23.2701,23.1988,23.2384,264400.0],["2018-07-16",23.2146,23.3098,23.056,23.1194,594800.0],["2018-07-17",23.3812,23.5557,23.2939,23.5081,742500.0],["2018-07-18",23.4605,23.4843,23.3732,23.4129,472900.0],["2018-07-19",23.3336,23.3891,23.2146,23.3019,545500.0],["2018-07-20",23.2067,23.2305,23.1194,23.1512,355700.0],["2018-07-23",23.2067,23.2781,23.1829,23.2067,390000.0],["2018-07-24",23.5795,23.5795,23.4764,23.516,411000.0],["2018-07-25",23.627,23.7222,23.0639,23.6826,924200.0],["2018-07-26",23.8491,23.9046,23.7857,23.7857,625900.0],["2018-07-27",24.0315,24.1346,23.9998,24.0553,696600.0],["2018-07-30",24.1426,24.2457,24.095,24.1346,676500.0],["2018-07-31",24.4678,24.4995,24.0791,24.3171,658100.0],["2018-08-01",24.4678,24.5471,24.1505,24.2695,535200.0],["2018-08-02",23.8808,23.9046,23.7381,23.8808,519900.0],["2018-08-03",23.9443,24.3171,23.9443,24.3171,530100.0],["2018-08-06",24.1505,24.1664,24.0077,24.0236,524600.0],["2018-08-07",24.3884,24.4202,24.325,24.3726,532200.0],["2018-08-08",24.3805,24.4043,24.325,24.3726,1166300.0],["2018-08-09",24.2298,24.2298,23.9364,23.9839,564200.0],["2018-08-10",23.9522,23.984,23.7619,23.865,924400.0],["2018-08-13",23.635,23.7857,23.5001,23.5477,516500.0],["2018-08-14",23.7222,23.8095,23.6905,23.746,442000.0],["2018-08-15",23.3653,23.3812,23.1591,23.3415,496500.0],["2018-08-16",23.4684,23.6984,23.4605,23.627,314000.0],["2018-08-17",23.627,23.8412,23.5874,23.7936,349700.0],["2018-08-20",23.8253,23.9998,23.8095,23.9681,302000.0],["2018-08-21",23.9919,24.1188,23.9919,24.0553,331100.0],["2018-08-22",24.3488,24.3488,24.1505,24.1743,400500.0],["2018-08-23",23.8253,23.8333,23.6588,23.7619,416300.0],["2018-08-24",23.5398,23.6667,23.5081,23.5398,578900.0],["2018-08-27",23.9126,24.1664,23.8095,24.1346,767600.0],["2018-08-28",24.206,24.3012,24.1664,24.1743,493000.0],["2018-08-29",24.1902,24.2933,24.1109,24.2219,278100.0],["2018-08-30",23.8967,23.9205,23.7619,23.8174,579500.0],["2018-08-31",23.5874,23.6588,23.405,23.5002,673500.0],["2018-09-04",23.0798,23.1115,22.8894,22.9846,681500.0],["2018-09-05",22.7705,22.8815,22.6436,22.7388,794700.0],["2018-09-06",22.7943,22.8419,22.6515,22.8022,658200.0],["2018-09-07",22.7863,22.8022,22.6436,22.7229,465800.0],["2018-09-10",22.7308,22.7784,22.6356,22.6594,366600.0],["2018-09-11",22.5088,22.5563,22.3581,22.5563,545700.0],["2018-09-12",22.2629,22.4532,22.2074,22.3343,667200.0],["2018-09-13",22.7784,22.8101,22.5801,22.6832,439200.0],["2018-09-14",22.8815,22.9529,22.8419,22.9212,484000.0],["2018-09-17",23.0481,23.0957,22.9608,22.9846,460400.0],["2018-09-18",23.397,23.5795,23.3177,23.5477,649600.0],["2018-09-19",23.9681,24.095,23.9364,24.0157,487100.0],["2018-09-20",24.2219,24.3329,24.1505,24.2695,451900.0],["2018-09-21",24.4519,24.5391,24.444,24.4836,436300.0],["2018-09-24",24.3646,24.4281,24.1981,24.3171,420600.0],["2018-09-25",24.5867,24.6185,24.3409,24.3726,751300.0],["2018-09-26",24.189,24.3007,24.0852,24.189,553800.0],["2018-09-27",24.189,24.3885,24.157,24.2289,613600.0],["2018-09-28",24.1331,24.1331,23.9495,24.0133,528700.0],["2018-10-01",24.2528,24.2848,24.1411,24.2848,792000.0],["2018-10-02",24.3087,24.4045,24.2608,24.3167,661800.0],["2018-10-03",23.71,23.7339,23.4066,23.4465,1006600.0],["2018-10-04",23.4705,23.5184,23.223,23.2709,621800.0],["2018-10-05",23.2869,23.3268,22.9755,23.0314,619400.0],["2018-10-08",22.9835,23.1272,22.8558,23.1033,507800.0],["2018-10-09",22.7041,22.744,22.4886,22.5764,760000.0],["2018-10-10",22.5923,22.5923,22.2251,22.2251,1234500.0],["2018-10-11",22.0016,22.1772,21.5226,21.6663,1065900.0],["2018-10-12",21.8739,21.8739,21.4747,21.7222,1075700.0],["2018-10-15",21.5306,21.7621,21.4028,21.5944,1035100.0],["2018-10-16",21.9297,22.1213,21.8818,22.1133,666600.0],["2018-10-17",22.0734,22.0734,21.8579,22.0176,720700.0],["2018-10-18",22.0175,22.0335,21.5785,21.6583,867900.0],["2018-10-19",21.6344,21.8579,21.6264,21.6902,589300.0],["2018-10-22",21.8339,21.8339,21.5226,21.6184,690300.0],["2018-10-23",21.2671,21.7541,21.1314,21.6982,951300.0],["2018-10-24",21.4108,21.4268,20.7881,20.7881,1250100.0],["2018-10-25",21.0117,21.4028,20.9638,21.2591,961800.0],["2018-10-26",21.0596,21.5705,21.0436,21.3549,1089800.0],["2018-10-29",21.5865,21.7701,21.0276,21.315,1562600.0],["2018-10-30",21.7142,22.2491,21.5465,22.2012,1722700.0],["2018-10-31",22.776,22.8957,22.7041,22.752,1770100.0],["2018-11-01",22.8717,23.0314,22.8079,23.0234,1117300.0],["2018-11-02",23.0314,23.1272,22.5205,22.6961,1032700.0],["2018-11-05",22.6802,22.9356,22.6802,22.8318,890200.0],["2018-11-06",23.223,23.4066,23.207,23.3906,989600.0],["2018-11-07",23.0075,23.0793,22.9117,23.0633,1143800.0],["2018-11-08",22.8717,22.9356,22.6562,22.7201,649100.0],["2018-11-09",22.7919,22.8079,22.6163,22.752,691200.0],["2018-11-12",22.7281,22.776,22.4726,22.4806,1000000.0],["2018-11-13",22.5125,22.744,22.4007,22.4646,736600.0],["2018-11-14",22.6243,22.736,22.4327,22.5923,721100.0],["2018-11-15",22.4646,22.5365,22.2251,22.5285,944700.0],["2018-11-16",22.4087,22.5764,22.3369,22.5205,486800.0],["2018-11-19",22.5045,22.6482,22.3528,22.3928,935600.0],["2018-11-20",22.1692,22.2411,21.9697,22.0335,665400.0],["2018-11-21",22.281,22.4407,22.281,22.297,466100.0],["2018-11-23",22.2251,22.265,22.1453,22.1612,298500.0],["2018-11-26",22.3528,22.6083,22.3528,22.5844,842900.0],["2018-11-27",22.5844,22.6402,22.3209,22.3768,677500.0],["2018-11-28",22.257,22.3848,22.0096,22.3848,828700.0],["2018-11-29",22.2091,22.3129,22.1133,22.2091,633500.0],["2018-11-30",22.3928,22.5205,22.3369,22.4886,556600.0],["2018-12-03",22.9276,22.9755,22.8238,22.9276,629700.0],["2018-12-04",22.6003,22.6243,22.0335,22.0974,902200.0],["2018-12-06",21.6743,21.7621,21.331,21.7541,1138300.0],["2018-12-07",21.7302,21.9537,21.4108,21.4667,979200.0],["2018-12-10",21.4747,21.4827,21.0835,21.3949,878900.0],["2018-12-11",21.6344,21.6902,21.2512,21.3709,1373500.0],["2018-12-12",21.794,21.9297,21.7541,21.7621,550900.0],["2018-12-13",21.8739,21.9058,21.6344,21.7381,771900.0],["2018-12-14",21.5066,21.6423,21.4428,21.4827,771200.0],["2018-12-17",21.3709,21.4428,21.0915,21.1873,1062200.0],["2018-12-18",21.4747,21.6743,21.4028,21.4587,929600.0],["2018-12-19",21.6344,21.9058,21.2591,21.3629,1067200.0],["2018-12-20",21.2592,21.2911,21.0117,21.1634,1041700.0],["2018-12-21",20.9079,21.0995,20.6764,20.6764,1362300.0],["2018-12-24",20.5008,20.6524,20.3092,20.3331,610400.0],["2018-12-26",20.4369,20.7722,20.1974,20.7642,1076400.0],["2018-12-27",20.6355,21.0699,20.5711,21.0619,1281300.0],["2018-12-28",21.1584,21.4802,21.0538,21.2469,1105000.0],["2018-12-31",21.3595,21.448,21.1986,21.2791,1158400.0],["2019-01-02",21.0055,21.3917,20.9251,21.3032,655900.0],["2019-01-03",21.2389,21.3032,20.9653,21.0136,937000.0],["2019-01-04",21.5285,22.0755,21.4802,21.9709,826300.0],["2019-01-07",22.156,22.5261,22.0836,22.3812,806700.0],["2019-01-08",22.9846,23.1294,22.8639,22.9122,949400.0],["2019-01-09",23.1294,23.1777,22.9927,23.0892,506000.0],["2019-01-10",22.9927,23.2582,22.9846,23.234,471200.0],["2019-01-11",23.4673,23.588,23.3627,23.5478,1067500.0],["2019-01-14",23.4593,23.8857,23.4191,23.6765,1172600.0],["2019-01-15",23.773,23.773,23.5397,23.6845,890700.0],["2019-01-16",23.7408,23.8535,23.7167,23.7408,691100.0],["2019-01-17",23.5719,23.9178,23.5558,23.765,488500.0],["2019-01-18",23.9178,24.0144,23.8213,23.942,571900.0],["2019-01-22",23.8293,23.8535,23.6202,23.7408,704700.0],["2019-01-23",23.7569,23.8213,23.4512,23.5719,587000.0],["2019-01-24",23.7167,23.8857,23.6926,23.8454,519700.0],["2019-01-25",24.0627,24.2236,24.0546,24.1431,431600.0],["2019-01-28",23.8615,24.0868,23.765,24.0466,1147500.0],["2019-01-29",24.0144,24.127,23.9339,23.942,531300.0],["2019-01-30",23.9581,24.2316,23.8374,24.1511,501400.0],["2019-01-31",23.9822,24.1994,23.9339,24.1914,823400.0],["2019-02-01",23.6041,23.8937,23.3386,23.4351,665200.0],["2019-02-04",22.9766,22.9766,22.7594,22.8639,1064800.0],["2019-02-05",22.5985,22.6306,22.518,22.5502,851600.0],["2019-02-06",22.3973,22.3973,22.0997,22.1399,848300.0],["2019-02-07",21.9629,21.9629,21.617,21.7296,830200.0],["2019-02-08",21.4802,21.5687,21.3032,21.5285,562500.0],["2019-02-11",21.6491,21.6491,21.44,21.44,638500.0],["2019-02-12",21.6331,21.6894,21.5606,21.6331,636500.0],["2019-02-13",21.81,21.8583,21.6974,21.7376,381800.0],["2019-02-14",21.9227,21.9951,21.7859,21.979,1008600.0],["2019-02-15",21.8422,22.0273,21.8422,22.0192,439200.0],["2019-02-19",21.9066,22.2284,21.8985,22.1721,857100.0],["2019-02-20",22.1158,22.3812,22.0836,22.2123,990400.0],["2019-02-21",22.5502,22.5502,22.2525,22.3088,707800.0],["2019-02-22",22.6709,22.7272,22.5743,22.6628,815500.0],["2019-02-25",22.9042,22.9605,22.8157,22.8398,484600.0],["2019-02-26",22.88,23.0088,22.8639,22.9363,451100.0],["2019-02-27",22.9766,23.0007,22.8157,22.8881,417200.0],["2019-02-28",22.8076,22.8559,22.6709,22.7433,596300.0],["2019-03-01",22.8559,22.8961,22.695,22.8076,432600.0],["2019-03-04",22.4376,22.4536,22.1882,22.2847,516200.0],["2019-03-05",22.3008,22.3088,22.156,22.2043,501700.0],["2019-03-06",22.2606,22.3249,22.2203,22.2364,405000.0],["2019-03-07",21.9951,22.0192,21.7618,21.802,606400.0],["2019-03-08",21.6089,21.7698,21.5687,21.7618,363800.0],["2019-03-11",21.8422,22.1077,21.8422,22.0675,353000.0],["2019-03-12",22.0514,22.0836,21.987,21.9951,288100.0],["2019-03-13",21.9709,22.1318,21.9468,22.0434,257700.0],["2019-03-14",21.8744,21.9549,21.7779,21.8985,400400.0],["2019-03-15",22.0755,22.1882,22.0112,22.0836,761600.0],["2019-03-18",22.0836,22.2043,22.0594,22.1882,540400.0],["2019-03-19",22.3571,22.51,22.2847,22.3008,586400.0],["2019-03-20",22.2927,22.3088,22.0353,22.0916,357600.0],["2019-03-21",22.0514,22.2525,22.0514,22.2525,414200.0],["2019-03-22",22.0916,22.1399,21.8503,21.9468,544900.0],["2019-03-25",21.8342,21.9549,21.7537,21.8181,395600.0],["2019-03-26",22.2043,22.333,22.0192,22.0997,489600.0],["2019-03-27",22.1969,22.2213,21.9943,22.0186,366800.0],["2019-03-28",22.0916,22.1483,22.0186,22.1321,386600.0],["2019-03-29",22.0997,22.1078,22.0105,22.0267,299900.0],["2019-04-01",22.4564,22.6509,22.4239,22.6104,489100.0],["2019-04-02",22.6996,22.7725,22.6104,22.6996,308900.0],["2019-04-03",22.9185,22.9752,22.805,22.8131,331300.0],["2019-04-04",22.9509,23.0887,22.9509,23.0563,318800.0],["2019-04-05",23.032,23.0968,22.9995,23.0644,285300.0],["2019-04-08",22.8617,22.959,22.7888,22.8942,339100.0],["2019-04-09",22.8942,22.8942,22.7401,22.7644,337400.0],["2019-04-10",22.7644,22.7888,22.6185,22.7888,301800.0],["2019-04-11",22.4564,22.6185,22.3753,22.4888,532500.0],["2019-04-12",22.5699,22.732,22.5537,22.6266,397800.0],["2019-04-15",22.6266,22.7077,22.5942,22.6753,902900.0],["2019-04-16",22.7563,22.8698,22.6509,22.6915,393800.0],["2019-04-17",22.9914,23.0887,22.9266,22.9671,357500.0],["2019-04-18",23.4049,23.4941,23.3806,23.413,383500.0],["2019-04-22",23.0482,23.0644,22.9266,22.9833,366100.0],["2019-04-23",23.0644,23.1212,22.9995,23.113,299900.0],["2019-04-24",22.505,22.5374,22.351,22.4402,663300.0],["2019-04-25",22.4726,22.5618,22.4239,22.5131,523600.0],["2019-04-26",22.6023,22.7077,22.5618,22.6834,327200.0],["2019-04-29",22.6672,22.7807,22.6347,22.7077,447600.0],["2019-04-30",22.6996,22.732,22.4969,22.6104,330700.0],["2019-05-01",22.6591,22.6996,22.4564,22.4807,336700.0],["2019-05-02",22.5374,22.6104,22.4239,22.5212,244600.0],["2019-05-03",22.6428,22.7158,22.6185,22.6672,335200.0],["2019-05-06",22.3186,22.5374,22.2051,22.4726,538700.0],["2019-05-07",22.4239,22.4645,22.2537,22.3753,446900.0],["2019-05-08",21.4511,21.7673,21.3619,21.6862,1191300.0],["2019-05-09",21.0214,21.1593,20.8593,21.0944,1931600.0],["2019-05-10",20.9728,21.1755,20.7863,21.1511,697700.0],["2019-05-13",20.7377,20.7701,20.5837,20.608,682600.0],["2019-05-14",20.835,20.8593,20.6566,20.7701,433700.0],["2019-05-15",20.608,20.9809,20.5269,20.9404,721400.0],["2019-05-16",20.762,20.9323,20.6972,20.8917,698800.0],["2019-05-17",20.8269,20.9485,20.7782,20.7782,644100.0],["2019-05-20",20.7539,20.7539,20.6323,20.6972,503000.0],["2019-05-21",20.7863,20.8836,20.7458,20.8431,433100.0],["2019-05-22",20.8188,20.8431,20.6972,20.7053,336000.0],["2019-05-23",20.608,20.6323,20.3891,20.4945,490200.0],["2019-05-24",20.6728,20.762,20.5674,20.6242,407600.0],["2019-05-28",20.5269,20.5512,20.3486,20.3486,703700.0],["2019-05-29",20.381,20.4215,20.2675,20.3891,889500.0],["2019-05-30",20.4702,20.5107,20.3891,20.4215,467500.0],["2019-05-31",19.8135,20.1216,19.8054,19.9513,1986500.0],["2019-06-03",19.9756,20.1783,19.9756,20.1297,707900.0],["2019-06-04",20.4053,20.6972,20.4053,20.6566,516400.0],["2019-06-05",20.9323,21.0782,20.6404,20.7782,507200.0],["2019-06-06",20.6485,20.6972,20.5431,20.6323,568600.0],["2019-06-07",20.6566,20.7782,20.6404,20.7377,396100.0],["2019-06-10",20.7539,20.9485,20.7539,20.8431,585500.0],["2019-06-11",20.9323,21.1511,20.9242,21.0458,1090100.0],["2019-06-12",20.9242,20.9242,20.7701,20.7863,943200.0],["2019-06-13",20.7053,20.8755,20.6647,20.8674,1039900.0],["2019-06-14",20.6323,20.6485,20.381,20.5431,1144300.0],["2019-06-17",20.7377,20.8025,20.6728,20.7215,395600.0],["2019-06-18",20.8755,21.1106,20.835,20.9809,463700.0],["2019-06-19",20.9323,21.0377,20.8431,20.9242,372900.0],["2019-06-20",21.0863,21.0863,20.9566,21.0458,392500.0],["2019-06-21",20.9809,21.0377,20.9485,20.9485,302900.0],["2019-06-24",21.0539,21.0539,20.9404,20.9485,466400.0],["2019-06-25",20.8917,20.9728,20.8025,20.8755,532800.0],["2019-06-26",20.9327,20.9736,20.851,20.851,371100.0],["2019-06-27",21.1125,21.1289,21.0063,21.1207,310700.0],["2019-06-28",21.1534,21.2352,21.0962,21.1207,374600.0],["2019-07-01",21.4885,21.5294,21.2924,21.3496,455200.0],["2019-07-02",21.3823,21.4395,21.3005,21.3332,359200.0],["2019-07-03",21.3251,21.3496,21.2515,21.3005,189500.0],["2019-07-05",21.3251,21.4068,21.227,21.3823,286600.0],["2019-07-08",21.3741,21.4804,21.3741,21.4068,317200.0],["2019-07-09",21.3414,21.3823,21.2433,21.3087,368200.0],["2019-07-10",21.5212,21.6193,21.5049,21.5703,392200.0],["2019-07-11",21.5784,21.5784,21.3741,21.464,329900.0],["2019-07-12",21.5294,21.7256,21.5294,21.6438,342300.0],["2019-07-15",21.7092,21.7419,21.5866,21.6929,1136400.0],["2019-07-16",21.5049,21.5457,21.2924,21.3823,940300.0],["2019-07-17",21.276,21.276,21.1371,21.1534,598400.0],["2019-07-18",20.9899,21.1207,20.9327,21.0553,540900.0],["2019-07-19",21.2352,21.3251,21.1534,21.1534,475800.0],["2019-07-22",21.276,21.2842,21.1044,21.1371,419700.0],["2019-07-23",21.3251,21.464,21.3251,21.415,652800.0],["2019-07-24",21.4885,21.5539,21.4558,21.5458,327200.0],["2019-07-25",21.4477,21.4558,21.2678,21.276,411200.0],["2019-07-26",21.0308,21.0962,20.9327,21.0472,547600.0],["2019-07-29",20.9246,20.9246,20.8265,20.8673,598200.0],["2019-07-30",20.7611,20.7611,20.6385,20.6957,470200.0],["2019-07-31",20.5322,20.5404,20.2461,20.336,778100.0],["2019-08-01",20.5322,20.6221,20.2053,20.287,786000.0],["2019-08-02",20.0827,20.1072,19.8783,19.9928,522100.0],["2019-08-05",19.862,19.9437,19.5105,19.6985,1654000.0],["2019-08-06",19.723,19.7639,19.4942,19.7312,936500.0],["2019-08-07",19.5187,19.6576,19.4043,19.6004,803400.0],["2019-08-08",19.5759,19.8129,19.4942,19.7639,616900.0],["2019-08-09",19.723,19.723,19.5105,19.5677,548200.0],["2019-08-12",19.4942,19.535,19.3552,19.3961,582900.0],["2019-08-13",19.249,19.535,19.2163,19.3797,708800.0],["2019-08-14",19.0037,19.0283,18.7258,18.734,1142000.0],["2019-08-15",18.8811,18.9384,18.6931,18.7912,950600.0],["2019-08-16",18.873,19.0691,18.873,19.061,597500.0],["2019-08-19",19.1427,19.1509,19.0528,19.0528,396300.0],["2019-08-20",19.159,19.159,18.9547,18.9629,639900.0],["2019-08-21",19.1345,19.159,19.0283,19.0283,408800.0],["2019-08-22",19.0201,19.0855,18.9547,18.9711,439000.0],["2019-08-23",18.8811,19.0201,18.7013,18.7177,916300.0],["2019-08-26",19.1427,19.159,19.0364,19.1263,735800.0],["2019-08-27",19.2326,19.2816,19.0283,19.0528,687500.0],["2019-08-28",19.0528,19.2653,19.0364,19.1754,656800.0],["2019-08-29",19.1754,19.2571,19.11,19.1917,560800.0],["2019-08-30",19.4043,19.4451,19.2326,19.3389,526800.0],["2019-09-03",19.6331,19.6903,19.5922,19.6576,762600.0],["2019-09-04",19.7884,19.9192,19.7884,19.8865,709000.0],["2019-09-05",20.2461,20.4096,20.2461,20.2543,596200.0],["2019-09-06",20.7938,20.8592,20.5649,20.614,1685500.0],["2019-09-09",20.7611,20.9327,20.7284,20.8919,893100.0],["2019-09-10",21.1044,21.2515,21.0962,21.227,739200.0],["2019-09-11",21.7991,21.8237,21.5294,21.6929,1210000.0],["2019-09-12",22.0362,22.1669,21.9871,22.0525,1275400.0],["2019-09-13",22.1097,22.1833,22.0689,22.1506,560800.0],["2019-09-16",22.0689,22.1261,22.0035,22.077,487300.0],["2019-09-17",21.9299,22.0607,21.9054,22.0607,456800.0],["2019-09-18",21.9136,21.9136,21.6602,21.6929,1316600.0],["2019-09-19",21.8237,21.979,21.7583,21.7828,692100.0],["2019-09-20",21.9217,22.0362,21.791,21.8073,1074700.0],["2019-09-23",21.5784,21.8155,21.5294,21.7991,705800.0],["2019-09-24",21.6929,21.6929,21.3823,21.464,730500.0],["2019-09-25",21.5948,21.701,21.464,21.6602,717900.0],["2019-09-26",21.9896,22.0226,21.8167,21.9155,454800.0],["2019-09-27",21.759,21.792,21.5778,21.6272,655700.0],["2019-09-30",21.446,21.4955,21.3472,21.479,562800.0],["2019-10-01",21.8661,21.8908,21.4543,21.5366,1341000.0],["2019-10-02",21.2896,21.3225,21.1001,21.1743,722900.0],["2019-10-03",21.0343,21.1907,20.8943,21.1907,724000.0],["2019-10-04",21.2154,21.3719,21.1825,21.3719,357000.0],["2019-10-07",21.0425,21.199,21.0096,21.0672,615600.0],["2019-10-08",20.7954,20.8778,20.7131,20.7295,825200.0],["2019-10-09",21.0425,21.1578,21.0178,21.1001,457700.0],["2019-10-10",21.1496,21.3555,21.1249,21.2154,540800.0],["2019-10-11",21.619,21.8167,21.619,21.6849,675700.0],["2019-10-14",21.6108,21.6437,21.5449,21.6108,429500.0],["2019-10-15",21.9649,22.1379,21.9649,22.0555,2169300.0],["2019-10-16",22.0555,22.1708,22.0555,22.0884,586800.0],["2019-10-17",22.179,22.1955,22.0143,22.072,493800.0],["2019-10-18",22.0226,22.0967,21.9649,21.9814,378400.0],["2019-10-21",21.9402,22.0061,21.9073,22.0061,394200.0],["2019-10-22",22.0226,22.0884,21.9073,21.9237,928500.0],["2019-10-23",21.8414,21.9978,21.759,21.9814,2567300.0],["2019-10-24",22.1955,22.2285,22.0884,22.0967,514800.0],["2019-10-25",22.0637,22.319,22.0555,22.2779,559700.0],["2019-10-28",22.3849,22.4591,22.319,22.4096,455400.0],["2019-10-29",22.632,22.6732,22.5496,22.632,421200.0],["2019-10-30",22.5167,22.5826,22.4261,22.5826,414600.0],["2019-10-31",22.2696,22.2696,22.0967,22.212,352700.0],["2019-11-01",22.5167,22.6814,22.5085,22.6238,757200.0],["2019-11-04",22.7061,22.8297,22.6814,22.7967,572200.0],["2019-11-05",22.8379,22.9697,22.8379,22.9038,352900.0],["2019-11-06",22.8791,22.9038,22.7226,22.7885,526500.0],["2019-11-07",22.8873,23.0603,22.8873,22.9944,417300.0],["2019-11-08",23.4721,23.818,23.3403,23.8097,1168800.0],["2019-11-11",23.9497,24.1227,23.9333,24.0403,828000.0],["2019-11-12",24.1968,24.2462,23.9909,24.065,703900.0],["2019-11-13",24.2298,24.2298,24.0486,24.1145,720900.0],["2019-11-14",23.7191,23.8097,23.645,23.7521,600800.0],["2019-11-15",23.8427,23.9333,23.8097,23.8839,434500.0],["2019-11-18",23.8097,23.8344,23.6697,23.7438,1305900.0],["2019-11-19",23.7356,23.7768,23.6532,23.6697,945300.0],["2019-11-20",23.4391,23.5462,23.3732,23.4062,554500.0],["2019-11-21",23.5544,23.5956,23.3897,23.4226,482100.0],["2019-11-22",23.5215,23.5462,23.4473,23.505,348200.0],["2019-11-25",23.8427,23.8591,23.7438,23.8427,430600.0],["2019-11-26",23.4968,23.5544,23.4226,23.5132,394800.0],["2019-11-27",23.6944,23.6944,23.5791,23.645,421000.0],["2019-11-29",23.1426,23.1591,23.0685,23.1591,477200.0],["2019-12-02",23.2497,23.3238,23.052,23.1179,567200.0],["2019-12-03",23.1509,23.1756,22.945,23.1426,881100.0],["2019-12-04",23.4226,23.5132,23.3815,23.4885,444800.0],["2019-12-05",23.645,23.6944,23.5379,23.6121,386600.0],["2019-12-06",23.8838,23.958,23.8756,23.8921,498100.0],["2019-12-09",23.7521,23.8015,23.6615,23.678,337500.0],["2019-12-10",23.6697,23.7438,23.6203,23.6862,376700.0],["2019-12-11",23.7685,23.8262,23.6862,23.7685,1302400.0],["2019-12-12",23.5626,23.8591,23.4803,23.8509,746400.0],["2019-12-13",24.1227,24.205,23.9827,24.065,657100.0],["2019-12-16",24.1392,24.1968,24.1227,24.1721,475200.0],["2019-12-17",24.0897,24.0897,24.0074,24.0321,290900.0],["2019-12-18",23.9333,23.9909,23.9003,23.9415,343400.0],["2019-12-19",23.8344,23.8921,23.785,23.8509,344300.0],["2019-12-20",23.8509,23.9333,23.7768,23.8097,331700.0],["2019-12-23",23.6285,23.7356,23.6203,23.7356,337800.0],["2019-12-24",23.5627,23.6203,23.5132,23.6038,157600.0],["2019-12-26",23.678,23.7027,23.6368,23.6862,230000.0],["2019-12-27",23.8355,23.8355,23.6779,23.7028,336500.0],["2019-12-30",23.4954,23.6115,23.4208,23.4457,498600.0],["2019-12-31",23.4208,23.5037,23.371,23.4789,270500.0],["2020-01-02",23.7194,23.7608,23.6033,23.7525,262800.0],["2020-01-03",23.4291,23.5369,23.2881,23.3296,663600.0],["2020-01-06",22.9895,23.2715,22.9895,23.2632,463000.0],["2020-01-07",23.5452,23.5452,23.371,23.3959,341800.0],["2020-01-08",23.2135,23.4042,23.2135,23.3296,264200.0],["2020-01-09",23.371,23.371,23.1803,23.2466,414700.0],["2020-01-10",23.2135,23.2135,22.9647,22.9895,343600.0],["2020-01-13",23.0725,23.2632,23.0144,23.2549,376000.0],["2020-01-14",23.1886,23.2383,23.1056,23.1222,407400.0],["2020-01-15",22.9564,22.9895,22.8651,22.8983,430600.0],["2020-01-16",22.8485,22.9232,22.7822,22.9232,393500.0],["2020-01-17",23.0227,23.0476,22.9564,23.0393,320200.0],["2020-01-21",22.9315,23.0227,22.8154,22.8817,533200.0],["2020-01-22",22.8568,22.8734,22.7407,22.7573,553200.0],["2020-01-23",22.7988,22.7988,22.5749,22.7324,341000.0],["2020-01-24",22.5002,22.55,22.2265,22.3012,526900.0],["2020-01-27",22.0275,22.0938,21.9114,21.9446,432400.0],["2020-01-28",21.8119,22.0192,21.6957,21.9694,1288200.0],["2020-01-29",22.1602,22.1602,22.0192,22.0192,445000.0],["2020-01-30",21.7787,21.9197,21.7123,21.9031,622500.0],["2020-01-31",21.447,21.447,21.165,21.2313,797900.0],["2020-02-03",21.4469,21.5465,21.3391,21.4718,635300.0],["2020-02-04",21.6709,21.7289,21.5879,21.6211,723900.0],["2020-02-05",21.8533,21.928,21.8036,21.8202,698500.0],["2020-02-06",22.1436,22.1685,21.9611,22.0192,576600.0],["2020-02-07",21.8699,22.4753,21.8284,21.9694,736300.0],["2020-02-10",22.1519,22.1685,22.0109,22.1602,644200.0],["2020-02-11",22.3178,22.4173,22.2597,22.3261,450400.0],["2020-02-12",22.4505,22.5251,22.3924,22.5251,413200.0],["2020-02-13",22.4505,22.5002,22.4173,22.4588,438500.0],["2020-02-14",22.3509,22.3592,22.1519,22.2099,342200.0],["2020-02-18",22.467,22.5251,22.3426,22.4339,422500.0],["2020-02-19",22.4753,22.5168,22.4173,22.4588,304100.0],["2020-02-20",22.6329,22.7076,22.5334,22.6661,493900.0],["2020-02-21",22.5168,22.5417,22.3758,22.4339,379400.0],["2020-02-24",21.5216,21.7206,21.4801,21.5962,770600.0],["2020-02-25",21.8699,21.9777,21.3225,21.4469,905900.0],["2020-02-26",21.9529,22.127,21.7372,21.845,1328700.0],["2020-02-27",21.845,21.9611,21.4718,21.4967,1583300.0],["2020-02-28",20.9825,21.306,20.7835,21.2811,1327900.0],["2020-03-02",21.1898,21.5299,20.9742,21.5216,966600.0],["2020-03-03",21.4884,21.787,21.0074,21.2147,1454100.0],["2020-03-04",21.3308,21.5548,21.0903,21.5465,521100.0],["2020-03-05",21.223,21.4967,21.2064,21.3806,943600.0],["2020-03-06",20.742,20.941,20.6259,20.7918,882200.0],["2020-03-09",19.4482,20.0288,19.3155,19.3238,1520300.0],["2020-03-10",20.0951,20.2195,19.5809,20.1283,2598600.0],["2020-03-11",19.8214,19.979,19.3902,19.5394,2182000.0],["2020-03-12",18.5525,19.0253,17.6071,17.7895,1772600.0],["2020-03-13",18.453,18.5442,17.4661,18.2291,2451300.0],["2020-03-16",16.8026,17.5075,16.7528,16.8026,1471800.0],["2020-03-17",17.1675,17.7232,16.5621,17.6485,1594100.0],["2020-03-18",17.1343,17.8393,16.786,17.3914,916700.0],["2020-03-19",17.5822,17.831,17.2256,17.5324,1233400.0],["2020-03-20",17.8476,18.1378,17.1924,17.2007,1582800.0],["2020-03-23",17.0099,17.0846,16.0728,16.4709,2373900.0],["2020-03-24",18.3037,18.4696,17.549,18.03,1620200.0],["2020-03-25",19.0501,19.3072,18.4862,18.8926,1600300.0],["2020-03-26",19.1497,19.697,19.1248,19.639,1100100.0],["2020-03-27",19.2039,19.572,19.07,19.321,661800.0],["2020-03-30",19.2959,19.5971,19.162,19.5888,1074300.0],["2020-03-31",18.6348,18.9612,18.4842,18.7938,1011800.0],["2020-04-01",17.7311,18.0993,17.5972,17.6391,900200.0],["2020-04-02",17.204,17.5638,17.0952,17.4717,1213100.0],["2020-04-03",16.7354,16.8358,16.5262,16.6182,1424600.0],["2020-04-06",17.6475,18.0407,17.4634,17.9738,1642100.0],["2020-04-07",18.8691,19.0114,18.1495,18.1579,1246700.0],["2020-04-08",18.4926,18.6097,18.1328,18.5177,1027500.0],["2020-04-09",18.752,18.9696,18.5261,18.6851,759800.0],["2020-04-13",18.5261,18.5763,18.2081,18.3336,681000.0],["2020-04-14",18.6683,18.7436,18.3587,18.4424,860200.0],["2020-04-15",18.3169,18.3169,17.8734,17.9152,1118500.0],["2020-04-16",17.706,17.706,17.3713,17.5805,927700.0],["2020-04-17",18.8524,19.0198,18.7018,18.9361,1090100.0],["2020-04-20",18.7604,18.8942,18.5595,18.6851,865500.0],["2020-04-21",18.3922,18.5177,18.2165,18.2248,952100.0],["2020-04-22",18.4173,18.434,18.1663,18.2918,528700.0],["2020-04-23",18.8775,19.0951,18.8022,18.8106,1063100.0],["2020-04-24",19.0449,19.1118,18.8022,19.0198,961500.0],["2020-04-27",19.6222,19.7561,19.5386,19.7226,1270800.0],["2020-04-28",19.7059,19.8733,19.5135,19.5218,786300.0],["2020-04-29",19.8649,20.2414,19.8649,19.9904,670300.0],["2020-04-30",20.4339,20.4339,19.9151,20.1243,1008800.0],["2020-05-01",19.1787,19.321,19.1034,19.1955,733900.0],["2020-05-04",18.911,19.0783,18.7938,19.003,549400.0],["2020-05-05",19.2708,19.321,19.1118,19.1369,420000.0],["2020-05-06",19.2624,19.321,19.1034,19.1202,343700.0],["2020-05-07",19.0198,19.2206,19.0198,19.07,479800.0],["2020-05-08",19.8733,20.0574,19.8147,20.0574,602800.0],["2020-05-11",20.1327,20.1829,19.9486,20.0657,1264300.0],["2020-05-12",19.4884,19.5051,18.9277,19.003,1050200.0],["2020-05-13",19.7059,19.7059,19.0281,19.2875,1545600.0],["2020-05-14",18.7185,18.9863,18.4424,18.9696,1151600.0],["2020-05-15",18.9863,19.2206,18.9863,19.1955,613300.0],["2020-05-18",19.6641,20.049,19.6222,19.9737,907500.0],["2020-05-19",19.9569,20.049,19.8063,19.8314,977300.0],["2020-05-20",20.1243,20.3084,20.0574,20.1745,603400.0],["2020-05-21",19.9486,20.0825,19.7812,19.8565,608800.0],["2020-05-22",19.798,19.8314,19.6055,19.7561,709700.0],["2020-05-26",21.2707,21.7727,21.2539,21.7476,3942500.0],["2020-05-27",22.1325,22.325,22.0321,22.233,2302400.0],["2020-05-28",22.4672,22.6597,22.3919,22.4756,3798600.0],["2020-05-29",21.7393,21.8899,21.5552,21.7978,1039700.0],["2020-06-01",21.756,22.1493,21.6974,22.0656,1238300.0],["2020-06-02",22.1911,22.2748,22.0907,22.1493,646700.0],["2020-06-03",22.4254,22.7015,22.417,22.5928,526600.0],["2020-06-04",22.4923,22.7099,22.4087,22.5342,672900.0],["2020-06-05",23.5299,23.7475,23.3459,23.4128,929000.0],["2020-06-08",23.4128,23.5048,23.2622,23.5048,606700.0],["2020-06-09",23.1199,23.3793,23.0195,23.2622,484200.0],["2020-06-10",23.5048,23.5048,23.1785,23.371,819000.0],["2020-06-11",22.1493,22.1995,21.4966,21.5803,864700.0],["2020-06-12",22.2162,22.2664,21.7811,22.0991,1275300.0],["2020-06-15",21.438,22.1409,21.4129,22.0321,1052400.0],["2020-06-16",22.9693,23.2287,22.6011,22.8438,684800.0],["2020-06-17",22.8773,22.9526,22.6932,22.7769,370200.0],["2020-06-18",22.7015,22.8438,22.6513,22.8187,374100.0],["2020-06-19",22.7183,22.8103,22.3752,22.3836,856700.0],["2020-06-22",22.4338,22.6011,22.2748,22.5509,488600.0],["2020-06-23",22.8522,22.8522,22.576,22.5844,936700.0],["2020-06-24",22.3668,22.3668,21.9736,21.9987,756800.0],["2020-06-25",21.7393,21.9987,21.6891,21.9652,1079900.0],["2020-06-26",21.6966,21.705,21.151,21.2602,1634900.0],["2020-06-29",21.3861,21.5623,21.3021,21.47,716800.0],["2020-06-30",21.4784,21.512,21.3357,21.4532,571800.0],["2020-07-01",21.1343,21.3525,21.1091,21.2937,694500.0],["2020-07-02",21.7134,21.9064,21.6378,21.6798,521300.0],["2020-07-06",22.0072,22.0072,21.8729,21.9484,727600.0],["2020-07-07",21.7973,21.8141,21.5371,21.5455,354800.0],["2020-07-08",21.3189,21.4112,21.193,21.2937,400800.0],["2020-07-09",21.3441,21.3441,20.916,21.0,401100.0],["2020-07-10",20.8489,21.2434,20.8405,21.2182,1268600.0],["2020-07-13",21.9064,21.9316,21.6378,21.6714,782900.0],["2020-07-14",21.6714,21.8141,21.5036,21.7805,412300.0],["2020-07-15",22.3009,22.3513,22.0827,22.2422,852100.0],["2020-07-16",22.2002,22.3009,22.0743,22.1918,440400.0],["2020-07-17",22.1163,22.133,21.9484,22.0155,406100.0],["2020-07-20",21.9064,22.0323,21.8896,22.0072,342800.0],["2020-07-21",21.6966,21.8729,21.663,21.7134,976400.0],["2020-07-22",21.705,21.8477,21.6882,21.7973,297700.0],["2020-07-23",21.7973,21.982,21.705,21.7218,491300.0],["2020-07-24",21.663,21.7554,21.5539,21.5959,372700.0],["2020-07-27",21.8645,21.9652,21.7637,21.9232,408000.0],["2020-07-28",21.5875,21.7554,21.5623,21.663,687100.0],["2020-07-29",21.3441,21.6798,21.3189,21.6546,945400.0],["2020-07-30",21.0419,21.2769,20.9412,21.2434,483500.0],["2020-07-31",20.488,20.5299,20.2697,20.4376,955400.0],["2020-08-03",20.6642,21.1007,20.6223,21.0503,649500.0],["2020-08-04",21.705,21.8561,21.6295,21.7889,645300.0],["2020-08-05",21.5203,21.5623,21.2518,21.4952,774100.0],["2020-08-06",21.0251,21.2098,21.0167,21.1846,767100.0],["2020-08-07",20.3705,20.7146,20.2614,20.7062,1446800.0],["2020-08-10",20.7985,20.9748,20.7566,20.8825,1309200.0],["2020-08-11",21.6714,21.7134,21.4448,21.4784,676000.0],["2020-08-12",21.8477,21.9652,21.747,21.747,514500.0],["2020-08-13",21.6295,21.7218,21.4364,21.4784,344200.0],["2020-08-14",21.2853,21.4616,21.2098,21.3441,512000.0],["2020-08-17",21.6882,21.7386,21.4784,21.6043,1469800.0],["2020-08-18",21.5875,21.663,21.4448,21.4616,459700.0],["2020-08-19",21.6211,21.6546,21.4028,21.4196,348600.0],["2020-08-20",21.0671,21.1091,20.8825,21.0,618300.0],["2020-08-21",20.9496,20.9664,20.7733,20.9244,582800.0],["2020-08-24",20.9832,21.1762,20.9664,21.1259,633700.0],["2020-08-25",21.3693,21.4196,21.2853,21.3777,631600.0],["2020-08-26",21.4532,21.5875,21.3861,21.5875,784300.0],["2020-08-27",21.4196,21.4532,21.2266,21.2853,666800.0],["2020-08-28",21.5287,21.5875,21.3861,21.5791,444200.0],["2020-08-31",21.4868,21.6043,21.3021,21.47,686200.0],["2020-09-01",21.3273,21.4364,21.2518,21.3525,525000.0],["2020-09-02",21.2518,21.3944,21.2098,21.3777,540900.0],["2020-09-03",21.5036,21.5707,21.0251,21.2266,1125900.0],["2020-09-04",21.7218,21.9148,21.4112,21.8309,684100.0],["2020-09-08",21.235,21.4448,21.1175,21.2769,847000.0],["2020-09-09",21.0419,21.3357,21.0419,21.2266,824100.0],["2020-09-10",21.1175,21.2685,20.9076,20.9244,569300.0],["2020-09-11",21.0503,21.0503,20.8908,21.0251,536500.0],["2020-09-14",21.2518,21.3357,21.2266,21.2685,347200.0],["2020-09-15",21.5287,21.5539,21.3944,21.4364,456300.0],["2020-09-16",21.0419,21.1007,20.9496,20.958,726600.0],["2020-09-17",20.7314,21.0503,20.7314,20.9244,511300.0],["2020-09-18",20.9916,20.9916,20.723,20.7482,779000.0],["2020-09-21",20.3537,20.3789,20.0599,20.3285,925800.0],["2020-09-22",20.3537,20.5215,20.3201,20.4544,599700.0],["2020-09-23",20.446,20.4544,20.1774,20.1858,1224100.0],["2020-09-24",19.4724,19.7661,19.3885,19.5899,1068000.0],["2020-09-25",19.6906,19.6906,19.506,19.6738,653200.0],["2020-09-28",19.8512,20.0708,19.8512,19.9864,781500.0],["2020-09-29",19.7752,19.8343,19.6907,19.7499,585400.0],["2020-09-30",19.9272,20.1384,19.9103,20.0202,595500.0],["2020-10-01",19.9695,20.054,19.9103,20.0202,461100.0],["2020-10-02",20.0455,20.4003,19.9779,20.375,668100.0],["2020-10-05",20.6199,20.6622,20.5439,20.6284,430000.0],["2020-10-06",20.9071,21.0001,20.6368,20.6791,597200.0],["2020-10-07",20.9409,21.017,20.8733,20.9578,366400.0],["2020-10-08",20.848,20.8987,20.7889,20.848,414000.0],["2020-10-09",20.7128,20.7635,20.5523,20.5946,694500.0],["2020-10-12",20.4341,20.4763,20.3243,20.451,549000.0],["2020-10-13",20.451,20.451,20.2989,20.3412,350700.0],["2020-10-14",20.3581,20.3834,20.2736,20.2736,387700.0],["2020-10-15",20.1046,20.3243,20.0286,20.3243,350000.0],["2020-10-16",20.4087,20.5692,20.3665,20.4763,395500.0],["2020-10-19",20.6622,20.7466,20.5608,20.6284,574400.0],["2020-10-20",20.5861,20.8058,20.5861,20.7044,596600.0],["2020-10-21",20.9156,21.0761,20.8818,20.9578,345800.0],["2020-10-22",20.7635,20.8396,20.6791,20.7889,313300.0],["2020-10-23",20.8142,20.9747,20.7551,20.9409,504800.0],["2020-10-26",20.7466,20.8565,20.5946,20.6622,449900.0],["2020-10-27",20.5186,20.5186,20.3496,20.375,703400.0],["2020-10-28",19.9779,19.9864,19.6231,19.6485,835600.0],["2020-10-29",19.9695,20.1807,19.8428,20.1131,438600.0],["2020-10-30",19.9019,20.054,19.8681,19.9526,436400.0],["2020-11-02",20.4932,20.5861,20.4172,20.4679,547700.0],["2020-11-03",20.8818,21.0085,20.6199,20.6875,762900.0],["2020-11-04",20.6453,20.7804,20.4594,20.5777,756700.0],["2020-11-05",20.7128,21.0423,20.6959,21.0001,922500.0],["2020-11-06",21.7519,22.377,21.6589,22.2672,1150500.0],["2020-11-09",23.6103,23.6187,23.1964,23.2724,723200.0],["2020-11-10",23.6525,23.8384,23.6187,23.7032,925900.0],["2020-11-11",24.1763,24.1931,23.8721,23.9566,903700.0],["2020-11-12",23.568,23.6947,23.3822,23.4667,526700.0],["2020-11-13",23.5005,23.889,23.4836,23.8299,410900.0],["2020-11-16",24.7084,24.9365,24.6071,24.9027,752800.0],["2020-11-17",24.6324,24.8182,24.5817,24.6577,1041000.0],["2020-11-18",24.1594,24.4719,24.0918,24.1425,628900.0],["2020-11-19",24.0158,24.134,23.9228,24.0326,409400.0],["2020-11-20",24.3367,24.4043,24.1763,24.3114,708000.0],["2020-11-23",24.6662,24.776,24.5564,24.5902,566100.0],["2020-11-24",25.0379,25.173,24.9196,25.1139,687100.0],["2020-11-25",24.6915,24.8182,24.531,24.7929,733800.0],["2020-11-27",24.3283,24.5141,24.2607,24.2861,458300.0],["2020-11-30",23.737,23.7792,23.4075,23.416,959200.0],["2020-12-01",23.5511,24.058,23.5343,23.9566,1150900.0],["2020-12-02",24.5902,24.7422,24.2945,24.6071,968200.0],["2020-12-03",25.0717,25.0717,24.7676,24.7929,596800.0],["2020-12-04",25.342,25.5194,25.2491,25.494,671700.0],["2020-12-07",25.266,25.3166,25.1055,25.1815,515400.0],["2020-12-08",24.9787,25.1224,24.9534,25.0717,371500.0],["2020-12-09",25.342,25.494,25.173,25.3166,554200.0],["2020-12-10",24.9872,25.1646,24.9196,24.9703,388700.0],["2020-12-11",24.8014,24.8858,24.6577,24.7845,597000.0],["2020-12-14",24.8182,24.9787,24.6915,24.7,662800.0],["2020-12-15",24.9956,25.1561,24.8858,25.0463,471400.0],["2020-12-16",25.021,25.021,24.8605,24.8858,411800.0],["2020-12-17",24.8267,24.945,24.7591,24.7676,484800.0],["2020-12-18",25.2828,25.3082,24.945,25.1308,1076000.0],["2020-12-21",24.2945,24.5479,24.2269,24.4972,480500.0],["2020-12-22",24.5057,24.5057,24.1847,24.3367,623700.0],["2020-12-23",23.889,24.3199,23.8553,24.2354,666300.0],["2020-12-24",24.0918,24.2016,24.0833,24.1256,209700.0],["2020-12-28",23.9144,24.303,23.9144,23.9904,516200.0],["2020-12-29",24.0755,24.152,23.9904,23.9989,474300.0],["2020-12-30",23.8373,24.1265,23.8288,23.9479,656600.0],["2020-12-31",24.0499,24.101,23.9394,24.0244,370600.0],["2021-01-04",23.8118,23.8799,23.4291,23.6077,807300.0],["2021-01-05",23.3441,23.5737,23.2846,23.4717,697800.0],["2021-01-06",23.8543,24.1775,23.7863,24.0159,770600.0],["2021-01-07",23.9989,24.0414,23.8118,23.9564,515700.0],["2021-01-08",24.0755,24.1095,23.7438,23.9649,557900.0],["2021-01-11",23.7098,24.0074,23.6502,23.9394,523300.0],["2021-01-12",23.6587,23.9139,23.6417,23.8118,522800.0],["2021-01-13",23.9394,23.9734,23.7693,23.8373,401100.0],["2021-01-14",23.9394,24.1945,23.8713,24.0244,468000.0],["2021-01-15",23.3101,23.3781,23.0805,23.3016,868100.0],["2021-01-19",23.2761,23.5142,23.225,23.3696,967900.0],["2021-01-20",23.5992,23.7863,23.5057,23.7693,946700.0],["2021-01-21",23.8543,24.2625,23.7948,24.0244,883300.0],["2021-01-22",23.5397,23.5737,23.3016,23.4632,936100.0],["2021-01-25",23.191,23.259,22.8934,23.1655,690100.0],["2021-01-26",23.2761,23.3781,23.2335,23.2846,723300.0],["2021-01-27",23.0805,23.0805,22.7658,22.8083,1328400.0],["2021-01-28",22.8593,23.089,22.7828,22.9189,838100.0],["2021-01-29",22.7573,22.7828,22.3916,22.5192,697200.0],["2021-02-01",22.6297,22.6552,22.4511,22.5447,624200.0],["2021-02-02",22.8338,22.9189,22.7063,22.8338,529500.0],["2021-02-03",23.3441,23.5227,23.2846,23.5142,498400.0],["2021-02-04",23.6502,23.6758,23.5142,23.6502,355000.0],["2021-02-05",23.9819,24.0499,23.7948,23.9734,432400.0],["2021-02-08",24.3136,24.4922,24.2625,24.4581,447400.0],["2021-02-09",24.7558,25.2575,24.7303,25.2065,1010200.0],["2021-02-10",25.5042,25.5042,25.1215,25.2065,826400.0],["2021-02-11",25.2235,25.2405,24.9769,25.1555,731100.0],["2021-02-12",24.5177,24.9259,24.4922,24.7983,581100.0],["2021-02-16",24.7048,24.7898,24.5857,24.6452,748400.0],["2021-02-17",24.7133,24.8663,24.6707,24.8323,601400.0],["2021-02-18",24.5942,24.6027,24.271,24.4071,817300.0],["2021-02-19",24.237,24.4496,24.1945,24.2285,583100.0],["2021-02-22",24.0244,24.1095,23.6758,23.7183,1222500.0],["2021-02-23",23.7863,23.9224,23.208,23.8458,1497500.0],["2021-02-24",24.203,24.5602,24.084,24.4922,3950600.0],["2021-02-25",24.4241,24.5347,23.8628,23.9904,1544400.0],["2021-02-26",23.8118,23.8118,23.191,23.5312,1543200.0],["2021-03-01",24.0669,24.3221,23.9904,24.22,941600.0],["2021-03-02",24.0499,24.3561,23.9734,24.152,1030900.0],["2021-03-03",24.6282,24.8238,24.5517,24.5602,991100.0],["2021-03-04",24.3646,24.6112,24.0244,24.3221,1597600.0],["2021-03-05",24.6197,25.0449,24.5517,24.9939,1462200.0],["2021-03-08",24.9684,25.3341,24.9344,25.0704,1345700.0],["2021-03-09",25.5297,25.6657,25.3596,25.5297,1003800.0],["2021-03-10",25.4191,25.5212,25.181,25.4957,692000.0],["2021-03-11",25.2575,25.3086,25.0364,25.232,848800.0],["2021-03-12",25.1215,25.3511,25.1045,25.3171,471300.0],["2021-03-15",25.6913,25.9719,25.6913,25.9719,710400.0],["2021-03-16",26.0484,26.1505,25.9719,25.9974,775800.0],["2021-03-17",25.8103,26.125,25.6402,26.0569,781300.0],["2021-03-18",25.9209,26.3546,25.8698,26.0995,1831300.0],["2021-03-19",26.8904,27.1455,26.6522,27.0859,1372900.0],["2021-03-22",26.3801,26.4056,26.176,26.3036,867400.0],["2021-03-23",25.8273,25.9294,25.4786,25.5382,895200.0],["2021-03-24",25.5892,25.8528,25.5552,25.6317,923300.0],["2021-03-25",25.5297,25.7678,25.3681,25.7253,638500.0],["2021-03-26",25.8018,25.9294,25.6657,25.8954,394600.0],["2021-03-29",26.0504,26.2227,26.0073,26.0504,453000.0],["2021-03-30",25.9212,26.2313,25.8781,26.1279,499400.0],["2021-03-31",26.0073,26.1452,25.8781,26.016,605800.0],["2021-04-01",25.9643,25.9643,25.6972,25.904,486500.0],["2021-04-05",26.0073,26.2744,25.9298,26.2141,813800.0],["2021-04-06",25.2665,25.5766,25.1028,25.5077,1066800.0],["2021-04-07",25.5422,25.8867,25.5335,25.7748,1169000.0],["2021-04-08",25.6283,25.6283,25.3526,25.3871,876200.0],["2021-04-09",25.3699,25.5852,25.3354,25.568,701500.0],["2021-04-12",25.6025,25.8006,25.5938,25.6541,739700.0],["2021-04-13",25.8178,25.8523,25.5766,25.7661,760000.0],["2021-04-14",25.9298,26.3002,25.8437,26.1796,640700.0],["2021-04-15",26.3605,26.3778,26.2141,26.3519,704500.0],["2021-04-16",26.4295,26.507,26.3089,26.4208,573900.0],["2021-04-19",26.619,26.6362,26.3605,26.4295,526200.0],["2021-04-20",26.059,26.0676,25.7058,25.7489,730600.0],["2021-04-21",25.5335,25.9126,25.5077,25.8867,464000.0],["2021-04-22",25.9298,26.2313,25.7489,26.0504,1190800.0],["2021-04-23",26.0332,26.2572,25.8954,26.2141,1116600.0],["2021-04-26",26.3347,26.4467,26.2572,26.2916,402000.0],["2021-04-27",25.9212,26.059,25.8609,25.9987,872900.0],["2021-04-28",25.9815,26.2055,25.9298,26.1883,776300.0],["2021-04-29",26.283,26.2916,25.9212,26.1624,3718600.0],["2021-04-30",25.8437,25.8867,25.5938,25.6886,1581100.0],["2021-05-03",25.8609,26.0073,25.8092,25.9298,770800.0],["2021-05-04",25.9643,25.9643,25.6197,25.7489,644300.0],["2021-05-05",25.9557,26.2399,25.9557,26.0849,1480900.0],["2021-05-06",26.2486,26.4208,26.1107,26.4122,954800.0],["2021-05-07",26.507,26.7482,26.4208,26.6448,704500.0],["2021-05-10",27.1358,27.1617,26.9549,26.9636,672800.0],["2021-05-11",26.6448,26.6965,26.0676,26.2916,1258300.0],["2021-05-12",26.1021,26.1969,25.6541,25.7144,1609700.0],["2021-05-13",25.8092,26.3692,25.7748,26.283,788400.0],["2021-05-14",26.2399,26.2916,25.8609,26.059,908600.0],["2021-05-17",25.6111,25.7661,25.3785,25.7575,988400.0],["2021-05-18",26.2916,26.5156,26.1538,26.283,1148300.0],["2021-05-19",26.0418,26.2141,25.8867,26.1538,819700.0],["2021-05-20",26.1538,26.4725,26.016,26.3864,1158400.0],["2021-05-21",26.4553,26.774,26.3089,26.6879,1934700.0],["2021-05-24",26.774,26.9291,26.6621,26.7913,970900.0],["2021-05-25",26.4898,26.4984,26.1107,26.171,1535500.0],["2021-05-26",26.0935,26.3692,26.0504,26.2572,836500.0],["2021-05-27",26.5414,26.7482,26.5328,26.6879,1088900.0],["2021-05-28",27.0928,27.11,26.8602,26.9291,869300.0],["2021-06-01",26.619,26.8946,26.619,26.8171,997800.0],["2021-06-02",27.5666,27.9198,27.4977,27.8336,1042600.0],["2021-06-03",27.9801,28.5056,27.9284,28.4797,1072800.0],["2021-06-04",28.54,28.6176,28.3333,28.6003,882400.0],["2021-06-07",28.3936,28.4366,28.2127,28.3074,564900.0],["2021-06-08",28.3677,28.3677,28.1868,28.316,599000.0],["2021-06-09",28.385,28.385,28.1696,28.2816,599600.0],["2021-06-10",28.3074,28.3936,28.1524,28.2041,690100.0],["2021-06-11",28.3936,28.7037,28.3419,28.5486,1038400.0],["2021-06-14",28.1696,28.2041,27.937,28.0921,680900.0],["2021-06-15",28.2471,28.3505,28.1782,28.2557,423600.0],["2021-06-16",28.4108,28.4711,28.1007,28.2557,587900.0],["2021-06-17",28.2902,28.4108,27.8509,28.0232,680100.0],["2021-06-18",27.6527,27.6786,27.2823,27.3168,1104600.0],["2021-06-21",26.8343,27.4374,26.7224,27.3081,846300.0],["2021-06-22",27.3598,27.4115,27.2823,27.3254,525100.0],["2021-06-23",27.2306,27.3168,27.1014,27.2565,509900.0],["2021-06-24",27.601,27.6527,27.4718,27.601,711400.0],["2021-06-25",27.8595,28.049,27.8509,27.9715,583200.0],["2021-06-28",28.0921,28.2041,27.8681,28.1696,910700.0],["2021-06-29",27.9628,28.1007,27.9284,28.0145,693400.0],["2021-06-30",27.7733,27.9284,27.6872,27.7216,536900.0],["2021-07-01",27.7216,27.8336,27.67,27.7992,483500.0],["2021-07-02",27.9284,27.9284,27.7992,27.8509,323500.0],["2021-07-06",27.8164,27.8681,27.4029,27.5838,597300.0],["2021-07-07",27.6786,27.7216,27.4632,27.6269,457300.0],["2021-07-08",27.11,27.2134,26.9033,27.0325,562500.0],["2021-07-09",27.334,27.6872,27.3254,27.601,867800.0],["2021-07-12",27.7303,27.9629,27.6786,27.8681,662800.0],["2021-07-13",27.9973,28.1351,27.8939,27.9198,550600.0],["2021-07-14",28.1007,28.161,27.8767,28.0318,438500.0],["2021-07-15",27.6355,27.7475,27.5321,27.6269,474900.0],["2021-07-16",27.6958,27.6958,27.2392,27.2651,403100.0],["2021-07-19",26.9894,27.1617,26.5156,26.7654,753400.0],["2021-07-20",26.7482,27.2478,26.6448,27.1531,652000.0],["2021-07-21",27.1789,27.4287,27.1272,27.2823,575200.0],["2021-07-22",27.3081,27.3168,26.9636,26.9722,590300.0],["2021-07-23",27.1703,27.2134,26.998,27.0842,493500.0],["2021-07-26",27.2134,27.2134,26.9636,27.1272,470300.0],["2021-07-27",27.1014,27.1014,26.8343,26.9463,403400.0],["2021-07-28",27.2565,27.489,27.1703,27.4201,541800.0],["2021-07-29",27.7647,27.9801,27.7647,27.8767,426400.0],["2021-07-30",27.7216,27.8422,27.5666,27.6527,534400.0],["2021-08-02",27.9973,28.2557,27.8681,28.0232,732600.0],["2021-08-03",28.2299,28.3074,27.8853,28.3074,593900.0],["2021-08-04",28.4711,28.7468,28.3333,28.5573,813100.0],["2021-08-05",28.54,28.6606,28.3936,28.5573,407500.0],["2021-08-06",28.6779,28.7898,28.652,28.6779,397700.0],["2021-08-09",28.6779,28.7726,28.5486,28.652,243900.0],["2021-08-10",28.316,28.316,28.0748,28.2557,467100.0],["2021-08-11",28.4797,28.6262,28.4108,28.5314,444400.0],["2021-08-12",28.3419,28.3419,28.0231,28.2127,403000.0],["2021-08-13",28.1179,28.1179,27.9628,28.0318,388900.0],["2021-08-16",27.8509,27.9198,27.6527,27.9198,663500.0],["2021-08-17",27.67,27.7044,27.2134,27.3771,510900.0],["2021-08-18",27.4718,27.4718,27.1617,27.1875,451800.0],["2021-08-19",26.7051,26.7137,26.395,26.4811,578600.0],["2021-08-20",25.8437,25.9729,25.6283,25.6714,1974300.0],["2021-08-23",25.947,26.016,25.68,25.9384,624300.0],["2021-08-24",25.9298,26.1366,25.8867,26.016,502000.0],["2021-08-25",25.904,26.0073,25.7403,25.9298,443300.0],["2021-08-26",25.7661,25.7661,25.2837,25.3182,1052900.0],["2021-08-27",25.4388,25.7317,25.4388,25.7144,484700.0],["2021-08-30",25.8609,25.8867,25.68,25.7403,620400.0],["2021-08-31",25.9384,26.1882,25.904,26.0676,665000.0],["2021-09-01",26.2227,26.3433,26.1538,26.2313,670600.0],["2021-09-02",26.3089,26.3519,26.128,26.2399,478800.0],["2021-09-03",26.4553,26.5673,26.3175,26.5501,876700.0],["2021-09-07",26.6965,26.8602,26.5931,26.8171,463700.0],["2021-09-08",26.8774,27.0497,26.6276,26.8602,768600.0],["2021-09-09",26.7654,26.8602,26.619,26.6276,466000.0],["2021-09-10",26.774,26.8602,26.5242,26.5587,746300.0],["2021-09-13",26.5242,26.731,26.4381,26.7224,470100.0],["2021-09-14",26.9722,27.0066,26.5501,26.6621,524100.0],["2021-09-15",26.6276,26.8602,26.5156,26.843,614000.0],["2021-09-16",26.8602,26.9722,26.7396,26.8774,529100.0],["2021-09-17",26.8602,26.9463,26.6621,26.6879,492300.0],["2021-09-20",26.1883,26.2227,25.8351,26.1883,936100.0],["2021-09-21",26.3692,26.5156,26.2399,26.3175,521500.0],["2021-09-22",26.1538,26.4381,26.1107,26.2916,616500.0],["2021-09-23",26.4036,26.7396,26.3605,26.5328,872400.0],["2021-09-24",26.5501,26.7051,26.4984,26.6621,443100.0],["2021-09-27",26.8343,27.1359,26.7654,27.11,969000.0],["2021-09-28",27.3891,27.7729,27.11,27.2147,1151600.0],["2021-09-29",27.4764,27.6944,27.3542,27.5636,664200.0],["2021-09-30",27.2757,27.2757,26.7349,26.7524,1028500.0],["2021-10-01",26.8222,26.9007,26.6128,26.7611,625800.0],["2021-10-04",26.7437,27.0141,26.4296,26.4907,955900.0],["2021-10-05",26.5169,26.7873,26.4645,26.6564,989700.0],["2021-10-06",26.1767,26.1941,25.7406,26.011,1054100.0],["2021-10-07",26.2116,26.5256,26.1767,26.3599,860000.0],["2021-10-08",26.4558,26.543,26.2814,26.4733,1308600.0],["2021-10-11",26.6477,26.9443,26.5343,26.5343,872000.0],["2021-10-12",26.4558,26.543,26.2988,26.3075,680500.0],["2021-10-13",26.3424,26.4209,26.2203,26.2203,788600.0],["2021-10-14",26.3511,26.4733,26.2988,26.3947,562300.0],["2021-10-15",26.6215,26.8571,26.5518,26.8571,803700.0],["2021-10-18",26.7611,26.9094,26.7611,26.7873,506800.0],["2021-10-19",26.7,26.7873,26.5518,26.6652,592100.0],["2021-10-20",26.6041,26.7785,26.5081,26.5692,609200.0],["2021-10-21",26.2901,26.3424,25.9761,26.0982,687300.0],["2021-10-22",26.1331,26.2552,25.9412,26.0982,683600.0],["2021-10-25",26.1592,26.2726,26.0982,26.168,518800.0],["2021-10-26",26.168,26.168,25.758,25.7842,943400.0],["2021-10-27",25.7929,25.7929,25.4527,25.4614,1016700.0],["2021-10-28",25.7493,26.011,25.7406,25.9063,940400.0],["2021-10-29",25.7493,25.8278,25.6446,25.8016,893700.0],["2021-11-01",26.2377,26.5343,26.2377,26.5256,879100.0],["2021-11-02",26.386,26.4296,26.1767,26.4035,672400.0],["2021-11-03",26.3773,26.4994,26.2814,26.4122,789300.0],["2021-11-04",26.6477,26.8396,26.543,26.8134,857400.0],["2021-11-05",25.8801,25.9935,25.5138,25.9063,1804900.0],["2021-11-08",25.6184,25.8191,25.4614,25.7754,1335600.0],["2021-11-09",25.6359,25.7405,25.5312,25.601,1196400.0],["2021-11-10",25.2957,25.5399,25.034,25.034,2139400.0],["2021-11-11",25.0253,25.1387,24.8334,24.9904,1978000.0],["2021-11-12",25.1561,25.3916,25.1038,25.3829,1154700.0],["2021-11-15",25.505,25.5574,25.4178,25.4963,845300.0],["2021-11-16",25.3829,25.4004,25.1212,25.1474,1019800.0],["2021-11-17",24.8596,24.9206,24.7287,24.7462,1064400.0],["2021-11-18",24.6938,24.7374,24.467,24.5368,1099300.0],["2021-11-19",25.2434,25.4004,25.1038,25.2782,1254300.0],["2021-11-22",25.2346,25.4701,25.2172,25.3044,889700.0],["2021-11-23",25.3829,25.4963,25.2783,25.3306,771600.0],["2021-11-24",24.8159,24.9642,24.7462,24.9119,708400.0],["2021-11-26",24.5717,24.6328,24.2054,24.406,819900.0],["2021-11-29",24.2054,24.2403,23.9611,24.0658,962800.0],["2021-11-30",23.996,24.0571,23.6471,23.8739,1495100.0],["2021-12-01",24.5892,24.7723,24.1792,24.1879,1023500.0],["2021-12-02",24.4583,24.8072,24.4583,24.7811,1213500.0],["2021-12-03",24.7374,24.7811,24.4583,24.6153,1130700.0],["2021-12-06",24.7462,24.8421,24.5979,24.7113,993200.0],["2021-12-07",24.9991,25.2608,24.973,25.1997,796800.0],["2021-12-08",25.034,25.034,24.7811,24.7898,751700.0],["2021-12-09",24.6066,24.6677,24.406,24.5194,737400.0],["2021-12-10",24.6415,24.8596,24.5892,24.8334,857800.0],["2021-12-13",24.3973,24.4932,24.2228,24.2228,1198000.0],["2021-12-14",24.3188,24.6328,24.3188,24.4234,868300.0],["2021-12-15",24.5543,24.6502,24.3362,24.6328,736500.0],["2021-12-16",24.6589,24.8072,24.5281,24.5543,838400.0],["2021-12-17",24.6328,24.7113,24.2751,24.3013,969200.0],["2021-12-20",23.8477,23.9001,23.6558,23.8652,1059700.0],["2021-12-21",23.778,24.0658,23.778,23.9873,835300.0],["2021-12-22",23.8303,24.0484,23.7343,24.0484,711100.0],["2021-12-23",24.2141,24.5368,24.2141,24.4932,731300.0],["2021-12-27",24.4234,24.6328,24.3362,24.6066,723200.0],["2021-12-28",24.5804,24.7287,24.5804,24.5979,773500.0],["2021-12-29",24.6153,24.6589,24.5455,24.5804,608200.0],["2021-12-30",24.5455,24.7113,24.5455,24.6328,727100.0],["2021-12-31",24.6589,24.9119,24.6502,24.8159,724100.0],["2022-01-03",24.9642,25.2172,24.9642,25.1387,1086900.0],["2022-01-04",25.2085,25.9412,25.1823,25.7231,1818100.0],["2022-01-05",25.8539,25.9935,25.5312,25.5312,1220500.0],["2022-01-06",25.8976,25.9935,25.6184,25.9325,871400.0],["2022-01-07",25.9586,25.9848,25.758,25.9499,648100.0],["2022-01-10",25.9499,26.0284,25.5574,25.8801,1139100.0],["2022-01-11",26.2901,26.482,26.1767,26.4645,809300.0],["2022-01-12",26.6041,26.7437,26.5605,26.7262,727600.0],["2022-01-13",26.8571,27.1449,26.796,26.9443,1103500.0],["2022-01-14",26.5256,26.8047,26.5081,26.7698,951600.0],["2022-01-18",26.6128,26.6913,26.4471,26.5256,1186200.0],["2022-01-19",26.4994,26.5343,25.9586,25.9761,1374200.0],["2022-01-20",26.0807,26.1156,25.6795,25.7057,1226900.0],["2022-01-21",26.386,26.4122,25.8714,25.9761,1561100.0],["2022-01-24",25.6533,25.8016,25.191,25.758,1604600.0],["2022-01-25",25.7929,26.1767,25.5225,26.011,1510000.0],["2022-01-26",25.8103,25.8888,25.4353,25.6097,1931900.0],["2022-01-27",25.6097,25.758,25.13,25.287,1554600.0],["2022-01-28",25.191,25.3044,24.8596,25.2957,1238800.0],["2022-01-31",25.3044,25.7842,25.1823,25.7754,1073500.0],["2022-02-01",25.2172,25.4789,25.1649,25.4527,1229600.0],["2022-02-02",25.8627,26.011,25.7318,25.9673,1007500.0],["2022-02-03",26.1331,26.3075,26.0371,26.0371,1009800.0],["2022-02-04",25.8539,25.8976,25.6184,25.8278,898900.0],["2022-02-07",25.8365,25.8714,25.6533,25.7754,993600.0],["2022-02-08",25.8016,25.8539,25.6969,25.8191,1058700.0],["2022-02-09",26.2726,26.7349,26.2029,26.6041,1554600.0],["2022-02-10",27.0402,27.3804,26.8047,26.8309,1398400.0],["2022-02-11",26.8309,26.9704,26.543,26.5692,1004200.0],["2022-02-14",26.9007,27.0402,26.543,26.7437,1574400.0],["2022-02-15",27.3455,27.6944,27.3455,27.6683,1197100.0],["2022-02-16",27.9125,28.0433,27.6857,27.8863,1537000.0],["2022-02-17",27.7555,27.834,27.5025,27.5287,1141100.0],["2022-02-18",27.738,27.895,27.6421,27.7991,1173700.0],["2022-02-22",27.4676,27.4938,27.0838,27.1972,1101400.0],["2022-02-23",27.3106,27.3804,26.796,26.8396,972800.0],["2022-02-24",26.543,26.6913,26.2377,26.6652,1823600.0],["2022-02-25",26.7437,27.11,26.7175,27.0838,785500.0],["2022-02-28",26.4994,26.7262,26.4122,26.6564,1342500.0],["2022-03-01",26.5343,26.5954,25.8976,26.011,1301700.0],["2022-03-02",25.9412,25.9412,25.6272,25.8278,1572600.0],["2022-03-03",25.5487,25.6097,25.0951,25.1474,1374600.0],["2022-03-04",24.7636,24.9206,24.1966,24.4322,1801100.0],["2022-03-07",23.8739,23.935,23.2284,23.272,1707600.0],["2022-03-08",23.1674,23.4814,22.8185,23.0191,1955000.0],["2022-03-09",23.6384,23.9175,23.5512,23.7867,1219300.0],["2022-03-10",23.7867,23.8913,23.429,23.7082,1328400.0],["2022-03-11",23.6122,23.6733,23.0714,23.0714,1408500.0],["2022-03-14",23.3854,23.5599,23.2023,23.2546,1112100.0],["2022-03-15",23.429,23.7082,23.3854,23.6907,1339200.0],["2022-03-16",24.2839,24.6677,24.2577,24.6677,1393400.0],["2022-03-17",24.6502,24.6502,24.3624,24.6328,963200.0],["2022-03-18",24.5281,24.7026,24.3711,24.7026,814600.0],["2022-03-21",24.7374,24.8072,24.5019,24.6241,844100.0],["2022-03-22",24.8945,24.9642,24.7985,24.8683,771800.0],["2022-03-23",24.9468,25.034,24.7374,24.7462,660300.0],["2022-03-24",24.7898,24.8945,24.5717,24.8421,804400.0],["2022-03-25",24.7811,24.8508,24.6589,24.8072,617300.0],["2022-03-28",24.7723,24.816,24.5194,24.5979,677800.0],["2022-03-29",25.7752,25.9173,25.6332,25.793,1269000.0],["2022-03-30",25.5621,25.6687,25.2514,25.3402,940200.0],["2022-03-31",25.3845,25.4023,25.0738,25.0915,902600.0],["2022-04-01",25.0827,25.1537,24.9406,25.1271,744800.0],["2022-04-04",25.1004,25.3046,25.0205,25.278,706700.0],["2022-04-05",24.8962,24.9672,24.3102,24.3457,1379700.0],["2022-04-06",23.7508,23.9639,23.7331,23.8308,1315400.0],["2022-04-07",23.3069,23.3247,22.8807,23.0761,1925000.0],["2022-04-08",23.005,23.3158,22.9074,23.1382,1643200.0],["2022-04-11",23.0405,23.3247,22.9784,23.1204,1343100.0],["2022-04-12",23.1382,23.1382,22.7742,22.8008,1130000.0],["2022-04-13",22.863,23.0583,22.8274,23.0583,1007800.0],["2022-04-14",23.1027,23.1737,22.8452,22.863,795900.0],["2022-04-18",22.863,23.1204,22.8452,23.005,1045300.0],["2022-04-19",22.9873,23.298,22.9518,23.2803,1073700.0],["2022-04-20",23.813,24.0172,23.7331,23.7597,1134300.0],["2022-04-21",23.9195,23.9995,23.4578,23.4845,1060500.0],["2022-04-22",23.3513,23.3691,23.0139,23.0228,1170300.0],["2022-04-25",23.3069,23.5022,23.1027,23.4934,1418900.0],["2022-04-26",23.3868,23.4756,22.934,22.934,1469000.0],["2022-04-27",22.8807,22.9961,22.7031,22.8097,1045100.0],["2022-04-28",23.2181,23.5644,23.0761,23.4845,1382800.0],["2022-04-29",23.5733,23.7864,23.2891,23.3069,1256900.0],["2022-05-02",23.2891,23.3779,23.0139,23.3158,1008700.0],["2022-05-03",23.4135,23.6887,23.3691,23.5999,1000500.0],["2022-05-04",23.591,24.0882,23.449,24.0794,774300.0],["2022-05-05",23.7686,23.8751,23.2714,23.3957,1116000.0],["2022-05-06",23.5821,23.8929,23.4134,23.6887,1484900.0],["2022-05-09",23.0849,23.2625,22.7564,22.8186,1730300.0],["2022-05-10",23.0405,23.0672,22.5433,22.7564,1400000.0],["2022-05-11",22.3924,22.6499,21.9573,21.9573,1951000.0],["2022-05-12",22.2148,22.4634,21.984,22.277,1372200.0],["2022-05-13",22.863,22.8807,22.4368,22.7564,1418900.0],["2022-05-16",21.833,21.9573,21.6643,21.8774,2190000.0],["2022-05-17",22.0284,22.3835,22.0017,22.3746,1651000.0],["2022-05-18",22.1615,22.2414,21.762,21.7886,1463600.0],["2022-05-19",21.9041,22.3302,21.9041,22.2059,1309900.0],["2022-05-20",22.3746,22.419,21.8774,22.2148,1365800.0],["2022-05-23",22.2681,22.5433,22.2326,22.4279,1238000.0],["2022-05-24",22.1793,22.2503,22.0017,22.1527,1251300.0],["2022-05-25",21.6643,21.9041,21.6377,21.8153,1508300.0],["2022-05-26",21.9396,22.2148,21.9218,22.1615,1281600.0],["2022-05-27",22.1527,22.348,22.1171,22.3302,1031100.0],["2022-05-31",22.0905,22.1793,21.9662,22.1083,1248600.0],["2022-06-01",22.863,22.934,22.4279,22.5877,1664100.0],["2022-06-02",22.6943,22.9429,22.6499,22.9429,1159700.0],["2022-06-03",22.4013,22.4101,22.0905,22.1615,1206500.0],["2022-06-06",22.4368,22.5256,22.3036,22.4013,1103500.0],["2022-06-07",22.5344,22.7387,22.4634,22.7209,1111400.0],["2022-06-08",22.5344,22.5433,22.3125,22.3657,1019800.0],["2022-06-09",22.4545,22.6854,22.4368,22.4457,1127700.0],["2022-06-10",22.2503,22.348,21.8597,21.9307,1533800.0],["2022-06-13",21.6199,21.7442,21.247,21.2914,1874500.0],["2022-06-14",21.5311,21.8241,21.5311,21.7265,1681100.0],["2022-06-15",21.7531,22.2326,21.7531,22.126,1422300.0],["2022-06-16",21.8419,21.8685,21.469,21.5844,1310800.0],["2022-06-17",21.5578,21.7087,21.398,21.6199,1803700.0],["2022-06-21",21.8153,22.3569,21.7709,22.2148,1351800.0],["2022-06-22",22.0195,22.419,22.0195,22.3125,921700.0],["2022-06-23",22.277,22.277,21.8774,22.055,1146300.0],["2022-06-24",21.9573,22.2414,21.8508,22.2326,919800.0],["2022-06-27",21.7975,21.8685,21.6732,21.6998,1466800.0],["2022-06-28",22.0372,22.3835,21.9751,22.0017,1573600.0],["2022-06-29",21.8774,21.9041,21.6466,21.7176,877900.0],["2022-06-30",21.469,21.5578,21.176,21.4423,1338200.0],["2022-07-01",21.0872,21.54,21.0694,21.4956,1579800.0],["2022-07-05",20.8652,20.9629,20.6077,20.9629,2126300.0],["2022-07-06",20.8475,20.8741,20.6877,20.7764,1289600.0],["2022-07-07",21.0517,21.4246,21.0517,21.3802,1619700.0],["2022-07-08",21.3891,21.5667,21.3713,21.4512,962100.0],["2022-07-11",21.4601,21.4956,21.2293,21.2381,894200.0],["2022-07-12",21.2204,21.469,21.1671,21.3447,1100900.0],["2022-07-13",21.4068,21.7353,21.4068,21.6821,1003300.0],["2022-07-14",21.3092,21.4335,21.1405,21.4246,1087600.0],["2022-07-15",21.6377,21.9573,21.6288,21.8597,977700.0],["2022-07-18",22.0106,22.2592,21.9307,21.9751,1549600.0],["2022-07-19",22.2858,22.641,22.2592,22.641,1462700.0],["2022-07-20",22.712,22.712,22.4545,22.4901,1476200.0],["2022-07-21",22.5078,22.7653,22.5078,22.7653,835300.0],["2022-07-22",22.5966,22.6588,22.4368,22.6055,1335300.0],["2022-07-25",22.7831,22.8452,22.6232,22.7475,1001300.0],["2022-07-26",22.4812,22.6232,22.4279,22.4368,651500.0],["2022-07-27",22.3835,22.6144,22.2858,22.5433,998900.0],["2022-07-28",22.6055,22.9784,22.5433,22.9518,1311000.0],["2022-07-29",22.6232,22.863,22.5078,22.8363,1307100.0],["2022-08-01",23.0494,23.4312,23.0494,23.4223,1155700.0],["2022-08-02",23.3602,23.449,23.1027,23.1027,859600.0],["2022-08-03",23.0228,23.2714,22.6765,22.9251,1236900.0],["2022-08-04",22.6587,22.7475,22.5078,22.5167,1435200.0],["2022-08-05",22.3036,22.4013,22.1171,22.2148,1060500.0],["2022-08-08",22.419,22.4812,22.3302,22.4013,843200.0],["2022-08-09",22.3746,22.419,22.126,22.1882,1269600.0],["2022-08-10",22.9873,23.8219,22.9518,23.7864,1469900.0],["2022-08-11",23.8574,24.2836,23.8574,23.9728,1189100.0],["2022-08-12",23.9107,24.0794,23.7508,24.0083,1492000.0],["2022-08-15",24.1415,24.2747,24.0083,24.177,1211400.0],["2022-08-16",24.0172,24.0527,23.8041,23.9284,1179500.0],["2022-08-17",24.2303,24.328,24.0616,24.1948,933600.0],["2022-08-18",24.1504,24.2125,24.0616,24.1415,731700.0],["2022-08-19",24.0438,24.106,23.9551,24.0172,606500.0],["2022-08-22",23.8751,23.9284,23.6532,23.6709,1013000.0],["2022-08-23",23.6265,23.884,23.6088,23.6443,632900.0],["2022-08-24",23.742,24.106,23.591,23.9107,735700.0],["2022-08-25",23.7242,24.0083,23.6532,23.9995,676300.0],["2022-08-26",23.9284,23.9462,23.3691,23.3868,733000.0],["2022-08-29",23.4578,23.9018,23.4578,23.7952,1106900.0],["2022-08-30",23.8041,23.8663,23.5555,23.6621,808200.0],["2022-08-31",23.8041,23.8041,23.5289,23.5466,738100.0],["2022-09-01",23.3158,23.3158,23.0672,23.1915,921700.0],["2022-09-02",23.3868,23.6354,23.2092,23.2359,849700.0],["2022-09-06",22.9074,22.9074,22.57,22.7031,1281500.0],["2022-09-07",22.5433,22.934,22.4634,22.8807,1067700.0],["2022-09-08",22.712,22.7475,22.4368,22.6854,1424700.0],["2022-09-09",23.0228,23.1027,22.9162,23.0405,844900.0],["2022-09-12",23.0317,23.2536,23.0317,23.156,930400.0],["2022-09-13",22.5611,22.7742,22.2858,22.3657,1866500.0],["2022-09-14",22.4279,22.49,22.0816,22.2326,1135400.0],["2022-09-15",22.0994,22.3125,21.9218,22.0106,729600.0],["2022-09-16",21.7886,21.9129,21.7531,21.8153,861100.0],["2022-09-19",21.7176,22.055,21.611,22.055,980000.0],["2022-09-20",21.7886,21.8419,21.5844,21.6554,1323400.0],["2022-09-21",21.5489,21.5667,21.1316,21.1316,1166200.0],["2022-09-22",21.5223,21.5933,21.1937,21.2648,1075500.0],["2022-09-23",21.0162,21.0517,20.6433,20.883,1385300.0],["2022-09-26",20.4746,20.6521,20.1283,20.2526,1618600.0],["2022-09-27",20.6166,20.6699,20.1017,20.2792,1860700.0],["2022-09-28",20.5174,20.8795,20.4087,20.7618,1198400.0],["2022-09-29",20.4449,20.5445,19.9922,20.0918,2066300.0],["2022-09-30",19.8111,19.9017,19.4942,19.5485,1739300.0],["2022-10-03",20.0737,20.3997,19.9017,20.2638,1381900.0],["2022-10-04",20.5898,20.789,20.5445,20.7709,1478000.0],["2022-10-05",20.4449,20.5626,20.2638,20.4992,1066500.0],["2022-10-06",20.5264,20.5988,20.3363,20.3906,1219900.0],["2022-10-07",20.3725,20.3906,20.1009,20.2005,1196600.0],["2022-10-10",20.119,20.128,19.8926,19.9831,1199900.0],["2022-10-11",19.8926,20.128,19.8292,19.8473,1689700.0],["2022-10-12",19.7115,19.8926,19.5848,19.7025,1509600.0],["2022-10-13",19.5847,20.2367,19.5485,20.1914,1539900.0],["2022-10-14",20.2367,20.2367,19.8564,19.9379,1380700.0],["2022-10-17",20.1461,20.2367,20.0918,20.1009,1119100.0],["2022-10-18",20.1823,20.1823,19.6753,19.8654,1715500.0],["2022-10-19",19.7387,19.8383,19.5304,19.7115,1338400.0],["2022-10-20",19.7387,19.9017,19.5757,19.621,1051500.0],["2022-10-21",19.4942,19.965,19.4127,19.9198,1521400.0],["2022-10-24",19.7749,19.9922,19.7206,19.9379,1587500.0],["2022-10-25",20.2367,20.4178,20.2276,20.3906,1868000.0],["2022-10-26",20.626,20.7618,20.5083,20.626,1323900.0],["2022-10-27",20.5264,20.5898,20.3725,20.454,1267300.0],["2022-10-28",20.4721,20.7166,20.3996,20.6713,1044600.0],["2022-10-31",20.5445,20.7256,20.4992,20.6622,1012200.0],["2022-11-01",20.9158,20.9791,20.6441,20.798,1001800.0],["2022-11-02",21.0697,21.2146,20.789,20.798,1331400.0],["2022-11-03",20.6894,20.8071,20.4449,20.7075,926500.0],["2022-11-04",20.9339,21.3051,20.9339,21.2327,1044700.0],["2022-11-07",21.1602,21.3504,21.1421,21.2689,1143000.0],["2022-11-08",21.4137,21.6039,21.3685,21.45,951800.0],["2022-11-09",20.8614,20.8614,20.1009,20.2457,1352300.0],["2022-11-10",20.961,21.2417,20.798,21.2236,1018700.0],["2022-11-11",21.4409,21.7759,21.3956,21.7125,1083600.0],["2022-11-14",21.3323,21.5496,21.3232,21.3685,890500.0],["2022-11-15",21.7669,21.7759,21.4319,21.5405,925100.0],["2022-11-16",21.459,21.4862,21.2508,21.3141,828800.0],["2022-11-17",21.1059,21.3866,21.0244,21.3504,885000.0],["2022-11-18",21.5133,21.6039,21.4409,21.5315,880800.0],["2022-11-21",21.3775,21.4681,21.3504,21.4137,731100.0],["2022-11-22",21.6401,21.7578,21.6311,21.7125,685600.0],["2022-11-23",21.7307,21.8393,21.6582,21.8303,768900.0],["2022-11-25",21.8574,22.1834,21.8574,22.12,558900.0],["2022-11-28",21.9298,22.0657,21.8665,21.9208,823200.0],["2022-11-29",21.7307,21.9389,21.5315,21.8212,1858900.0],["2022-11-30",22.0566,22.2105,21.7216,22.1834,940900.0],["2022-12-01",22.1834,22.3554,22.1381,22.2739,849500.0],["2022-12-02",21.8755,21.9389,21.7216,21.8846,1209800.0],["2022-12-05",21.6492,21.7307,21.5043,21.5405,1180100.0],["2022-12-06",21.6129,21.6763,21.2779,21.459,963800.0],["2022-12-07",21.622,21.6854,21.5224,21.5948,1028500.0],["2022-12-08",21.6582,21.6673,21.5043,21.6311,533900.0],["2022-12-09",21.5496,21.8031,21.5133,21.6763,634700.0],["2022-12-12",21.6944,21.794,21.5315,21.7488,1189600.0],["2022-12-13",22.2739,22.4007,21.9389,22.0204,1021300.0],["2022-12-14",22.1019,22.1381,21.6673,21.794,1562500.0],["2022-12-15",21.6854,21.7397,21.4319,21.5315,795800.0],["2022-12-16",21.4047,21.5496,21.287,21.3413,1186300.0],["2022-12-19",21.2779,21.4952,21.1874,21.2689,1158800.0],["2022-12-20",21.2327,21.3956,21.2145,21.2327,1089400.0],["2022-12-21",20.8343,20.9429,20.5988,20.789,2369100.0],["2022-12-22",20.8705,20.952,20.5626,20.7709,1359100.0],["2022-12-23",20.7709,20.9882,20.6894,20.9339,1106100.0],["2022-12-27",20.7166,20.8343,20.617,20.7528,1171200.0],["2022-12-28",20.7075,20.7437,20.2367,20.2367,1238000.0],["2022-12-29",20.5355,20.789,20.4721,20.7347,1096300.0],["2022-12-30",20.6713,20.7437,20.626,20.6984,797400.0],["2023-01-03",20.9067,21.1964,20.789,21.0697,1878300.0],["2023-01-04",21.1783,21.3866,21.1331,21.2689,1247300.0],["2023-01-05",20.9339,21.1783,20.798,21.0697,1490800.0],["2023-01-06",21.2055,21.7669,21.1512,21.6944,1016700.0],["2023-01-09",21.8121,22.0928,21.7216,21.8484,1177200.0],["2023-01-10",21.7216,21.8121,21.6401,21.8031,858700.0],["2023-01-11",21.5405,21.7578,21.5043,21.6311,1076400.0],["2023-01-12",21.7125,21.8755,21.5677,21.8212,1187100.0],["2023-01-13",21.4952,21.5496,21.2236,21.3504,2437300.0],["2023-01-17",21.7488,21.8665,21.6311,21.7125,1451100.0],["2023-01-18",22.0385,22.0385,21.5315,21.5496,898300.0],["2023-01-19",21.4137,21.4681,21.3051,21.4228,705800.0],["2023-01-20",21.4771,21.7125,21.4137,21.6854,858300.0],["2023-01-23",21.5315,21.957,21.5224,21.8755,1403700.0],["2023-01-24",21.6763,21.8574,21.5405,21.6854,832400.0],["2023-01-25",21.7759,21.8936,21.7397,21.8121,1086300.0],["2023-01-26",21.9298,22.0204,21.794,21.9751,551700.0],["2023-01-27",22.1109,22.3101,22.0113,22.2649,735700.0],["2023-01-30",22.1472,22.2015,22.0113,22.0385,1128800.0],["2023-01-31",22.2649,22.4731,22.2286,22.4731,842800.0],["2023-02-01",22.5908,23.0164,22.5274,22.9168,1066500.0],["2023-02-02",22.5908,22.9077,22.5365,22.8081,1113100.0],["2023-02-03",22.3373,22.4822,22.2196,22.2739,1387600.0],["2023-02-06",22.2015,22.283,22.0294,22.2739,1020100.0],["2023-02-07",22.283,22.6361,22.1834,22.5093,996600.0],["2023-02-08",22.2015,22.2739,22.0657,22.1019,845200.0],["2023-02-09",22.3464,22.6089,22.1924,22.2196,1151600.0],["2023-02-10",22.4007,22.8262,22.1019,22.7538,1597200.0],["2023-02-13",22.8625,23.0435,22.7991,23.0345,1053300.0],["2023-02-14",22.7719,22.9077,22.6723,22.8172,890100.0],["2023-02-15",22.7176,22.8715,22.6904,22.8353,747200.0],["2023-02-16",22.8262,23.0707,22.7538,22.9168,727900.0],["2023-02-17",22.9983,23.1522,22.9077,23.125,832400.0],["2023-02-21",23.5687,23.7951,23.4148,23.451,2141300.0],["2023-02-22",23.4057,23.5053,23.3423,23.3786,870100.0],["2023-02-23",23.5053,23.5868,23.3423,23.4419,713000.0],["2023-02-24",23.3605,23.4238,23.2156,23.3152,913900.0],["2023-02-27",23.7588,23.8675,23.6774,23.6955,1187000.0],["2023-02-28",23.5596,23.623,23.4872,23.5144,923700.0],["2023-03-01",23.7951,23.9037,23.6955,23.7317,1143000.0],["2023-03-02",23.4057,23.6321,23.3876,23.623,930900.0],["2023-03-03",23.8947,24.1754,23.8494,24.1754,1838100.0],["2023-03-06",24.1753,24.2206,24.0667,24.0848,863700.0],["2023-03-07",24.2025,24.2116,23.8403,23.9037,845800.0],["2023-03-08",24.0124,24.121,23.949,24.0395,623500.0],["2023-03-09",24.2387,24.2931,23.8766,23.9037,1028500.0],["2023-03-10",23.9762,24.0939,23.6502,23.777,1084900.0],["2023-03-13",23.3061,23.46,23.2065,23.288,1286000.0],["2023-03-14",22.8443,23.0888,22.7447,23.0073,1279100.0],["2023-03-15",22.5999,22.6361,22.2739,22.5365,1322400.0],["2023-03-16",22.6361,23.1069,22.5908,23.0888,1644900.0],["2023-03-17",22.8081,22.8896,22.5546,22.5727,1468100.0],["2023-03-20",22.6723,22.9621,22.6633,22.8625,1598400.0],["2023-03-21",23.1341,23.1975,22.9983,23.116,916700.0],["2023-03-22",23.2427,23.4872,23.0979,23.116,968000.0],["2023-03-23",23.4148,23.4963,23.0707,23.2156,895300.0],["2023-03-24",23.2065,23.279,23.0164,23.2699,760900.0],["2023-03-27",23.4329,23.5144,23.3152,23.4238,578000.0],["2023-03-28",23.3605,23.4872,23.3605,23.4148,749600.0],["2023-03-29",24.0777,24.0961,23.9304,24.0593,898400.0],["2023-03-30",24.2527,24.2895,24.0777,24.1422,710200.0],["2023-03-31",24.3171,24.4,24.2527,24.3908,762200.0],["2023-04-03",24.5565,24.667,24.4736,24.667,893500.0],["2023-04-04",24.8604,24.934,24.6486,24.7867,997600.0],["2023-04-05",24.5289,24.5473,24.3539,24.4736,847100.0],["2023-04-06",24.2066,24.2158,24.0133,24.0593,797000.0],["2023-04-10",23.9856,24.2895,23.9856,24.2711,1553700.0],["2023-04-11",24.446,24.4921,24.3908,24.4184,769000.0],["2023-04-12",24.4736,24.5657,24.2711,24.3447,719200.0],["2023-04-13",24.5105,24.5197,24.3079,24.4644,702700.0],["2023-04-14",24.1146,24.2066,23.9949,24.0317,1148800.0],["2023-04-17",24.1053,24.3079,24.0317,24.3079,1108700.0],["2023-04-18",24.3539,24.4184,24.225,24.2895,752700.0],["2023-04-19",24.1606,24.1606,24.0777,24.1053,628400.0],["2023-04-20",23.9304,24.0409,23.7923,23.9028,966900.0],["2023-04-21",23.912,23.9304,23.737,23.8659,683000.0],["2023-04-24",23.8199,24.1053,23.8107,24.0777,860300.0],["2023-04-25",24.0317,24.0593,23.7094,23.8199,1020000.0],["2023-04-26",23.8659,23.9856,23.7186,23.7555,1182700.0],["2023-04-27",24.0409,24.4,24.0409,24.3908,1264200.0],["2023-04-28",24.2342,24.4829,24.1974,24.4736,980200.0],["2023-05-01",24.4921,24.5841,24.2711,24.2987,1017300.0],["2023-05-02",24.1514,24.1606,23.8752,24.0961,742200.0],["2023-05-03",24.1238,24.3263,24.0501,24.1146,848400.0],["2023-05-04",24.0133,24.133,23.958,23.9672,944700.0],["2023-05-05",24.1698,24.6578,24.0777,24.6302,869600.0],["2023-05-08",24.6762,24.7222,24.5841,24.667,648800.0],["2023-05-09",24.8235,24.8512,24.6854,24.8327,834400.0],["2023-05-10",24.9432,25.0445,24.7038,24.8788,1237800.0],["2023-05-11",25.0998,25.4128,25.0629,25.4036,1850400.0],["2023-05-12",25.6982,25.8272,25.4681,25.5509,1280900.0],["2023-05-15",25.4128,25.4404,25.3115,25.4128,992700.0],["2023-05-16",25.6062,25.7811,25.5693,25.689,1109600.0],["2023-05-17",25.8824,26.0389,25.7995,25.9837,1225600.0],["2023-05-18",26.0021,26.1034,25.9376,26.0481,612800.0],["2023-05-19",25.9653,26.0665,25.8824,25.9653,713700.0],["2023-05-22",26.3152,26.4349,26.2507,26.2967,1264800.0],["2023-05-23",26.0942,26.2783,26.0573,26.1218,1053800.0],["2023-05-24",26.1862,26.1862,25.9376,25.9929,1221200.0],["2023-05-25",26.3428,26.5085,26.3428,26.4625,1460900.0],["2023-05-26",26.2507,26.5085,26.1955,26.398,961400.0],["2023-05-30",26.7571,26.8124,26.5085,26.5822,1350200.0],["2023-05-31",26.3152,26.3336,25.9376,26.1586,1184200.0],["2023-06-01",26.3244,26.5545,26.2323,26.5545,835700.0],["2023-06-02",27.0425,27.3096,26.9873,27.2451,1232600.0],["2023-06-05",27.6226,27.641,27.4293,27.4661,981700.0],["2023-06-06",27.9081,28.304,27.8528,28.2856,1423800.0],["2023-06-07",27.5766,27.6226,27.3832,27.5582,1822500.0],["2023-06-08",27.4661,27.6687,27.4385,27.6502,800100.0],["2023-06-09",28.2395,28.3408,28.1106,28.304,1817800.0],["2023-06-12",28.4513,28.5986,28.4237,28.5894,758600.0],["2023-06-13",29.1511,29.3721,29.1511,29.2892,1611800.0],["2023-06-14",29.9153,30.035,29.768,29.9061,1564400.0],["2023-06-15",29.4549,29.6207,29.3168,29.4641,2995700.0],["2023-06-16",29.0774,29.0774,28.6907,28.838,2602400.0],["2023-06-20",28.4053,28.4145,28.0554,28.0554,1326000.0],["2023-06-21",28.7367,28.7459,28.571,28.6539,1354800.0],["2023-06-22",28.5158,28.6078,28.4329,28.5065,574500.0],["2023-06-23",27.6687,27.8344,27.6134,27.7607,1019600.0],["2023-06-26",27.7792,27.7792,27.5766,27.5858,1298000.0],["2023-06-27",27.5858,27.8436,27.5766,27.8252,705600.0],["2023-06-28",28.037,28.1751,28.0185,28.129,1342500.0],["2023-06-29",27.7699,28.0093,27.7699,27.9633,1267200.0],["2023-06-30",27.7699,27.9633,27.7699,27.9081,1538400.0],["2023-07-03",28.2948,28.3408,28.2303,28.2395,518700.0],["2023-07-05",28.1659,28.1659,28.0185,28.037,840300.0],["2023-07-06",27.5674,27.7515,27.549,27.7147,1342800.0],["2023-07-07",27.6134,27.9541,27.5766,27.7884,1225700.0],["2023-07-10",27.3372,27.5029,27.3096,27.4845,1107300.0],["2023-07-11",27.4385,27.5674,27.4016,27.5674,1062800.0],["2023-07-12",27.8804,28.083,27.8344,27.8528,1064100.0],["2023-07-13",28.037,28.1198,27.9633,27.9817,627400.0],["2023-07-14",27.8988,27.9173,27.7884,27.8344,744500.0],["2023-07-17",27.8068,27.8528,27.595,27.7699,1242300.0],["2023-07-18",28.0738,28.3132,28.0001,28.3132,785600.0],["2023-07-19",28.617,28.6815,28.5065,28.525,966000.0],["2023-07-20",28.3592,28.5158,28.3592,28.4697,833100.0],["2023-07-21",28.792,28.8104,28.6539,28.7091,820300.0],["2023-07-24",28.9485,29.0866,28.9393,29.0682,756500.0],["2023-07-25",29.1235,29.1327,29.013,29.105,779500.0],["2023-07-26",28.9945,29.0774,28.8472,29.0406,820500.0],["2023-07-27",29.0866,29.2616,28.9945,29.0314,952100.0],["2023-07-28",29.1787,29.3721,29.1603,29.2708,809300.0],["2023-07-31",29.2892,29.3997,29.2892,29.3905,521200.0],["2023-08-01",29.4273,29.5286,29.3168,29.3997,703900.0],["2023-08-02",29.1235,29.1419,28.792,28.9761,1204100.0],["2023-08-03",28.2211,28.4053,28.0185,28.35,950700.0],["2023-08-04",28.4973,28.6723,28.3776,28.4053,694600.0],["2023-08-07",28.5986,28.7183,28.4881,28.7183,611000.0],["2023-08-08",28.6999,28.6999,28.4053,28.6815,947400.0],["2023-08-09",29.3813,29.814,29.3721,29.4641,1483800.0],["2023-08-10",29.9245,29.989,29.3813,29.4365,1280300.0],["2023-08-11",29.3628,29.4089,29.2155,29.3536,1067900.0],["2023-08-14",28.4513,28.525,28.1567,28.4329,1378900.0],["2023-08-15",28.304,28.3961,28.2487,28.2764,809100.0],["2023-08-16",27.9265,28.0646,27.8068,27.8068,821200.0],["2023-08-17",28.037,28.1198,27.7884,27.8344,760600.0],["2023-08-18",27.8068,28.0093,27.7423,27.9449,825700.0],["2023-08-21",27.9817,28.2579,27.9817,28.2303,772200.0],["2023-08-22",28.4697,28.525,28.3592,28.3592,855100.0],["2023-08-23",28.7736,29.0406,28.7644,29.013,820200.0],["2023-08-24",28.6907,28.7644,28.4237,28.4329,725200.0],["2023-08-25",28.617,28.7367,28.3961,28.6539,494900.0],["2023-08-28",29.1971,29.3721,29.1787,29.3536,853700.0],["2023-08-29",28.9393,29.3444,28.9117,29.3352,699400.0],["2023-08-30",29.3444,29.4181,29.2524,29.326,567000.0],["2023-08-31",29.6759,29.7956,29.6391,29.768,736700.0],["2023-09-01",29.9798,29.989,29.6759,29.768,792700.0],["2023-09-05",30.2836,30.477,30.2284,30.3573,1174100.0],["2023-09-06",30.8453,30.9926,30.7164,30.7808,958000.0],["2023-09-07",30.7256,30.9189,30.7072,30.8084,1316400.0],["2023-09-08",30.8176,30.9742,30.7716,30.8913,1253700.0],["2023-09-11",31.0755,31.3701,31.0755,31.2964,1012700.0],["2023-09-12",31.5174,31.6924,31.3609,31.6095,1510200.0],["2023-09-13",31.6647,31.8213,31.6555,31.766,856500.0],["2023-09-14",32.6131,32.8157,32.4658,32.7788,1218900.0],["2023-09-15",32.6776,32.8433,32.4934,32.5395,791600.0],["2023-09-18",32.4197,32.4934,32.1711,32.429,1272700.0],["2023-09-19",33.6628,33.9022,33.5523,33.7641,1912100.0],["2023-09-20",33.3221,33.7456,33.2668,33.2668,926400.0],["2023-09-21",32.5855,32.6131,32.4197,32.4474,906900.0],["2023-09-22",32.7052,32.8157,32.429,32.4382,1231600.0],["2023-09-25",32.2448,32.4382,32.1251,32.4198,566000.0],["2023-09-26",32.1804,32.3645,31.9318,31.9778,742900.0],["2023-09-27",32.3277,32.3277,32.0146,32.2172,956400.0],["2023-09-28",32.3492,32.6958,32.2743,32.6302,685900.0],["2023-09-29",31.8248,31.8622,31.4314,31.5063,1249600.0],["2023-10-02",31.3752,31.6374,31.3471,31.4501,1007100.0],["2023-10-03",30.6072,30.8226,30.4574,30.6072,1233700.0],["2023-10-04",29.5957,29.8111,29.4084,29.8111,1948300.0],["2023-10-05",30.3262,30.4574,30.0453,30.2232,844700.0],["2023-10-06",30.3731,30.832,30.2139,30.6915,1301300.0],["2023-10-09",30.551,30.8976,30.448,30.8133,628400.0],["2023-10-10",31.2722,31.5344,31.2628,31.422,837200.0],["2023-10-11",31.5813,31.7967,31.5251,31.6655,664700.0],["2023-10-12",32.0121,32.2181,31.6843,31.9278,1000400.0],["2023-10-13",31.5813,31.6562,31.1317,31.2254,708500.0],["2023-10-16",31.319,31.6655,31.0942,31.5719,674000.0],["2023-10-17",31.3658,31.806,31.3658,31.6281,757300.0],["2023-10-18",31.4314,31.4501,30.9069,30.9725,1085900.0],["2023-10-19",30.9725,31.0193,30.4386,30.4948,1404600.0],["2023-10-20",30.5136,30.654,30.3356,30.3731,962100.0],["2023-10-23",30.1108,30.3637,29.9516,30.1483,1156700.0],["2023-10-24",30.1483,30.2794,30.0734,30.1858,980000.0],["2023-10-25",30.3262,30.5229,30.2139,30.2513,1065000.0],["2023-10-26",29.961,30.0265,29.5676,29.577,915100.0],["2023-10-27",29.7643,29.7643,29.3241,29.3897,858400.0],["2023-10-30",28.7715,28.8839,28.4718,28.6591,1283400.0],["2023-10-31",28.4156,28.7996,28.4156,28.7996,1340100.0],["2023-11-01",29.1555,29.399,29.0806,29.3803,1418100.0],["2023-11-02",29.577,29.858,29.4833,29.8205,1359300.0],["2023-11-03",29.9797,30.2794,29.9797,30.167,1169000.0],["2023-11-06",30.448,30.4574,30.1577,30.242,913500.0],["2023-11-07",30.1483,30.2232,29.9235,30.064,1263500.0],["2023-11-08",30.1296,30.2326,29.7549,29.8486,1991100.0],["2023-11-09",29.9891,30.0172,28.9495,28.9588,1968900.0],["2023-11-10",29.3616,29.6051,29.1743,29.577,948400.0],["2023-11-13",29.0244,29.1836,28.8652,29.1087,1245300.0],["2023-11-14",29.9516,30.1951,29.9516,30.167,1735700.0],["2023-11-15",29.8111,29.858,29.6332,29.6706,1150200.0],["2023-11-16",29.8767,29.9142,29.68,29.783,1005000.0],["2023-11-17",30.2513,30.5042,30.1951,30.5042,1064400.0],["2023-11-20",29.5676,29.6519,29.2866,29.577,1060800.0],["2023-11-21",29.09,29.1087,28.7809,28.8184,1041300.0],["2023-11-22",29.1555,29.2492,29.0619,29.2398,809000.0],["2023-11-24",29.4552,29.6894,29.4552,29.6238,545900.0],["2023-11-27",29.2679,29.3054,29.1181,29.1555,765800.0],["2023-11-28",28.9027,29.0993,28.8184,28.9682,991600.0],["2023-11-29",28.7996,28.9588,28.6685,28.6685,1288400.0],["2023-11-30",28.7903,28.8184,28.6217,28.7153,1290600.0],["2023-12-01",28.9214,29.193,28.8652,29.193,1088800.0],["2023-12-04",28.425,28.4718,28.1815,28.3407,1049700.0],["2023-12-05",28.5655,28.6779,28.4906,28.5749,742100.0],["2023-12-06",29.0619,29.1836,28.8184,28.8277,1023100.0],["2023-12-07",28.5749,28.706,28.3501,28.6591,1301200.0],["2023-12-08",28.4063,28.6685,28.3407,28.5468,1065700.0],["2023-12-11",28.7528,28.9401,28.7434,28.8933,1400200.0],["2023-12-12",28.5187,28.631,28.3594,28.5749,748200.0],["2023-12-13",28.3594,28.7341,28.2377,28.6779,965200.0],["2023-12-14",27.7226,28.2471,27.6945,28.0785,2148100.0],["2023-12-15",27.6289,27.7132,27.2075,27.5727,2753400.0],["2023-12-18",28.041,28.1909,27.8818,27.9193,1192300.0],["2023-12-19",28.2283,28.4531,28.2283,28.2752,835800.0],["2023-12-20",28.7996,28.912,28.425,28.4437,1483800.0],["2023-12-21",28.5374,28.6404,28.3782,28.6217,893800.0],["2023-12-22",28.6404,28.8277,28.5655,28.6498,692700.0],["2023-12-26",28.4531,28.7622,28.4531,28.6591,481400.0],["2023-12-27",28.5655,28.631,28.4906,28.5749,558700.0],["2023-12-28",28.6591,28.7715,28.6591,28.706,450200.0],["2023-12-29",29.0057,29.0712,28.8746,28.9495,733600.0],["2024-01-02",28.7434,28.9869,28.7341,28.8371,664200.0],["2024-01-03",28.706,28.8277,28.631,28.6591,1029400.0],["2024-01-04",29.0619,29.296,29.015,29.0338,1253600.0],["2024-01-05",29.6144,30.0172,29.6144,29.7362,956500.0],["2024-01-08",29.7549,29.9984,29.6332,29.9984,1343100.0],["2024-01-09",29.68,29.6894,29.4646,29.5021,982800.0],["2024-01-10",29.9797,30.0921,29.9422,30.064,1446000.0],["2024-01-11",30.4012,30.4386,30.064,30.1389,1253000.0],["2024-01-12",30.167,30.2981,30.0359,30.1108,1036300.0],["2024-01-16",29.9703,30.1015,29.8954,30.0172,961600.0],["2024-01-17",29.6894,29.8486,29.6894,29.8299,805000.0],["2024-01-18",30.4574,30.654,30.3637,30.6166,1117300.0],["2024-01-19",30.1858,30.3075,29.961,30.3075,1045300.0],["2024-01-22",30.4948,30.551,30.4012,30.4948,755100.0],["2024-01-23",30.2607,30.3637,30.1764,30.3262,796200.0],["2024-01-24",30.2513,30.3731,30.1296,30.1577,1157500.0],["2024-01-25",30.242,30.2607,30.0827,30.2139,665100.0],["2024-01-26",30.2513,30.4574,30.242,30.4293,569300.0],["2024-01-29",31.0568,31.2535,30.9725,31.2254,1160100.0],["2024-01-30",31.2722,31.3658,31.2254,31.2628,722200.0],["2024-01-31",31.4876,31.7217,31.3658,31.3658,1103200.0],["2024-02-01",31.5344,31.6749,31.2909,31.6281,710200.0],["2024-02-02",31.3658,31.4314,31.1692,31.4033,852300.0],["2024-02-05",31.9091,31.9465,31.4314,31.7124,1398300.0],["2024-02-06",31.984,32.3586,31.9652,32.2369,981900.0],["2024-02-07",32.6583,32.7613,32.5834,32.7145,860400.0],["2024-02-08",32.5272,32.9486,32.4429,32.9299,1029200.0],["2024-02-09",32.2369,32.368,32.0683,32.1807,1169900.0],["2024-02-12",32.0964,32.4148,32.0964,32.293,607300.0],["2024-02-13",32.0402,32.1057,31.7311,31.8997,1589100.0],["2024-02-14",31.7311,31.7311,31.4595,31.6843,909400.0],["2024-02-15",32.1057,32.6396,32.1057,32.6115,1079800.0],["2024-02-16",32.5834,32.7051,32.471,32.5366,667000.0],["2024-02-20",32.5927,32.6396,32.3399,32.4335,578500.0],["2024-02-21",32.5834,32.752,32.5272,32.7239,1008400.0],["2024-02-22",33.4169,33.7447,33.2858,33.4731,1623800.0],["2024-02-23",33.52,33.623,33.4169,33.5481,756400.0],["2024-02-26",33.4263,33.5481,33.3233,33.3982,698100.0],["2024-02-27",33.2484,33.2484,32.9393,33.0142,695600.0],["2024-02-28",33.0423,33.239,32.9767,33.1266,503000.0],["2024-02-29",33.4544,33.5106,33.1828,33.3326,573500.0],["2024-03-01",33.6043,33.8103,33.6043,33.7822,895700.0],["2024-03-04",33.6324,33.8009,33.5481,33.6979,1124400.0],["2024-03-05",33.6511,33.7635,33.4919,33.5106,1610400.0],["2024-03-06",34.1475,34.2879,33.904,33.9414,3007300.0],["2024-03-07",33.0891,33.2484,32.9674,33.1922,1148600.0],["2024-03-08",33.5293,33.6885,33.239,33.2671,844600.0],["2024-03-11",32.7801,32.8269,32.4054,32.4804,1077400.0],["2024-03-12",32.9018,33.0329,32.7707,32.9674,627700.0],["2024-03-13",32.7894,32.9393,32.7801,32.9299,620600.0],["2024-03-14",33.1828,33.2484,32.9486,33.0048,668400.0],["2024-03-15",33.623,33.8852,33.5855,33.7728,1121800.0],["2024-03-18",34.2411,34.3441,34.0538,34.1194,2260600.0],["2024-03-19",34.4659,34.7094,34.4472,34.5127,1371900.0],["2024-03-20",34.5127,34.8031,34.5127,34.7281,3765800.0],["2024-03-21",34.9248,35.1121,34.8405,35.0653,1361200.0],["2024-03-22",35.2714,35.4961,35.2152,35.2901,1312500.0],["2024-03-25",34.9529,35.0653,34.8124,34.9155,654000.0],["2024-03-26",34.9529,34.9997,34.8312,34.9155,1903800.0],["2024-03-27",35.6485,35.6867,35.4191,35.6676,1217800.0],["2024-03-28",35.5529,35.5912,35.4382,35.5816,600800.0],["2024-04-01",35.2853,35.2853,35.0082,35.1993,1026500.0],["2024-04-02",34.7119,34.8361,34.6163,34.731,933000.0],["2024-04-03",34.6354,34.9699,34.6354,34.8075,1080000.0],["2024-04-04",34.9795,35.2566,34.5781,34.5972,835400.0],["2024-04-05",34.7119,35.142,34.7119,35.0751,1009400.0],["2024-04-08",35.2662,35.6103,35.2184,35.3713,678200.0],["2024-04-09",35.6294,35.6867,35.2184,35.4,906500.0],["2024-04-10",35.1706,35.1706,34.8839,34.9604,833200.0],["2024-04-11",35.1324,35.1515,34.731,35.0273,491100.0],["2024-04-12",34.7979,34.8744,34.473,34.5016,1009700.0],["2024-04-15",34.8935,34.903,34.1862,34.2723,1007100.0],["2024-04-16",33.7753,33.7944,33.5268,33.5746,1023000.0],["2024-04-17",33.4121,33.479,33.0203,33.1732,776800.0],["2024-04-18",33.2114,33.2401,32.9056,32.9247,953100.0],["2024-04-19",32.5997,32.7335,32.4564,32.6284,1009300.0],["2024-04-22",32.6953,33.1158,32.6666,33.0203,1001500.0],["2024-04-23",32.8865,33.068,32.8196,33.0489,790800.0],["2024-04-24",33.1636,33.1636,32.81,32.8865,699300.0],["2024-04-25",32.0645,32.2366,31.8352,32.1601,1147200.0],["2024-04-26",32.1505,32.399,32.141,32.3512,1287500.0],["2024-04-29",32.485,32.5997,32.4468,32.5902,888000.0],["2024-04-30",32.7622,32.8673,32.4851,32.4851,1152500.0],["2024-05-01",32.4181,32.6571,32.2843,32.3226,964200.0],["2024-05-02",32.7335,32.9342,32.6093,32.8387,646700.0],["2024-05-03",33.0872,33.2305,32.9247,33.0585,743800.0],["2024-05-06",33.1732,33.4408,33.1732,33.4121,495000.0],["2024-05-07",33.1636,33.1636,32.7909,32.81,796900.0],["2024-05-08",32.2748,32.4659,32.1505,32.3799,739900.0],["2024-05-09",32.2843,32.4659,32.2748,32.4373,826800.0],["2024-05-10",32.6762,33.0203,32.1601,32.2843,1069700.0],["2024-05-13",32.4468,32.5519,32.2843,32.2939,843500.0],["2024-05-14",32.0167,32.141,31.8734,32.0359,830900.0],["2024-05-15",32.1983,32.3895,32.1697,32.3417,712500.0],["2024-05-16",31.5389,31.6727,31.3669,31.3669,1109800.0],["2024-05-17",31.8256,31.8447,31.6249,31.7683,616200.0],["2024-05-20",32.399,32.5424,32.2939,32.3608,1118600.0],["2024-05-21",32.055,32.0932,31.8352,31.9021,582300.0],["2024-05-22",31.6918,31.7683,31.5484,31.6153,446700.0],["2024-05-23",31.6822,31.6822,31.2044,31.2617,699000.0],["2024-05-24",31.5867,31.7778,31.4624,31.7683,494400.0],["2024-05-28",31.7874,31.8925,31.7205,31.7587,646700.0],["2024-05-29",31.3573,31.5198,31.2522,31.3382,1115500.0],["2024-05-30",31.6249,31.9307,31.5962,31.8352,2662900.0],["2024-05-31",32.1697,32.4564,32.0167,32.4181,661100.0],["2024-06-03",32.1505,32.2366,31.8925,32.1123,839100.0],["2024-06-04",31.4911,31.5676,31.2044,31.2617,872200.0],["2024-06-05",31.0132,31.0132,30.6118,30.9655,882500.0],["2024-06-06",30.9177,30.9846,30.8508,30.9272,643000.0],["2024-06-07",30.6214,30.9463,30.6214,30.7743,809400.0],["2024-06-10",31.0228,31.3382,30.9654,31.2999,536300.0],["2024-06-11",31.061,31.0801,30.8316,30.8794,616600.0],["2024-06-12",31.3669,31.4529,31.2139,31.2617,680600.0],["2024-06-13",30.8412,30.8603,30.4494,30.5449,669100.0],["2024-06-14",30.3825,30.6405,30.3729,30.6214,762100.0],["2024-06-17",29.9428,30.3156,29.8472,30.2487,954700.0],["2024-06-18",30.2773,30.478,30.2582,30.4016,525800.0],["2024-06-20",30.1149,30.2104,30.0288,30.1531,583300.0],["2024-06-21",29.9524,30.0097,29.8664,29.9811,512100.0],["2024-06-24",30.3442,30.5354,30.3251,30.4111,832100.0],["2024-06-25",31.0037,31.0324,30.7934,30.975,658900.0],["2024-06-26",30.6501,30.6787,30.4971,30.6214,449600.0],["2024-06-27",30.5067,30.7647,30.5067,30.6978,594800.0],["2024-06-28",30.8985,30.9081,30.7361,30.8125,442200.0],["2024-07-01",31.5102,31.6345,31.2713,31.4051,2235900.0],["2024-07-02",30.9081,30.9941,30.8508,30.9655,1517600.0],["2024-07-03",30.8985,31.1088,30.8125,31.0419,359400.0],["2024-07-05",31.061,31.061,30.8508,31.0132,384000.0],["2024-07-08",30.4302,30.5354,30.3825,30.4111,587300.0],["2024-07-09",30.3729,30.3729,30.1913,30.2391,705300.0],["2024-07-10",30.392,30.6883,30.392,30.6405,654800.0],["2024-07-11",30.8985,30.9463,30.6501,30.7552,956500.0],["2024-07-12",30.9177,31.2235,30.8985,31.147,511300.0],["2024-07-15",31.2235,31.2808,31.0323,31.0515,739400.0],["2024-07-16",30.8985,31.1566,30.8125,31.1184,645300.0],["2024-07-17",31.1279,31.2426,31.0228,31.0993,957400.0],["2024-07-18",30.717,30.7456,30.3633,30.4398,913800.0],["2024-07-19",30.3442,30.3442,29.9906,30.0384,1302000.0],["2024-07-22",30.6118,30.9177,30.6023,30.8986,1110500.0],["2024-07-23",30.7934,30.8699,30.6596,30.7647,860100.0],["2024-07-24",30.2964,30.3156,29.7804,29.7899,716900.0],["2024-07-25",29.6561,29.7995,29.3503,29.5032,762000.0],["2024-07-26",29.6943,29.9428,29.6943,29.895,616300.0],["2024-07-29",30.1722,30.2964,29.9619,30.0957,663300.0],["2024-07-30",30.3251,30.4494,30.1149,30.2295,830400.0],["2024-07-31",30.8985,31.0323,30.7552,30.8699,786900.0],["2024-08-01",29.9811,30.0193,29.5127,29.6083,1128600.0],["2024-08-02",28.9298,29.14,28.4806,28.7004,1202200.0],["2024-08-05",26.464,28.0792,26.464,27.7351,1789700.0],["2024-08-06",28.3372,28.4423,27.9262,28.2894,1906200.0],["2024-08-07",28.7864,29.6657,28.3085,28.3372,1696500.0],["2024-08-08",28.3372,28.4328,27.8307,28.1365,1079000.0],["2024-08-09",27.888,28.2703,27.6778,28.1843,910100.0],["2024-08-12",28.3372,28.3659,27.9836,27.9931,786500.0],["2024-08-13",28.2034,28.6239,28.1747,28.5761,1005300.0],["2024-08-14",29.2929,29.3216,29.1018,29.2451,636300.0],["2024-08-15",30.1531,30.3825,30.1149,30.2678,1329000.0],["2024-08-16",30.2009,30.3633,30.2009,30.3156,410900.0],["2024-08-19",30.6309,31.0706,30.5832,31.0324,1228300.0],["2024-08-20",30.7647,30.8508,30.4111,30.4207,682000.0],["2024-08-21",30.7647,30.8508,30.6118,30.7456,617000.0],["2024-08-22",30.8699,30.889,30.564,30.6023,518000.0],["2024-08-23",30.9559,31.2904,30.8699,31.2426,514500.0],["2024-08-26",30.6883,30.803,30.5832,30.6023,793800.0],["2024-08-27",31.0228,31.2426,31.0228,31.147,523500.0],["2024-08-28",31.0706,31.2904,31.0515,31.1088,533000.0],["2024-08-29",31.3477,31.6727,31.2808,31.4433,546400.0],["2024-08-30",31.5293,31.6058,31.3668,31.4911,738400.0],["2024-09-03",31.4051,31.4911,30.9081,30.9272,561900.0],["2024-09-04",30.4302,30.5449,30.2582,30.3633,716700.0],["2024-09-05",30.717,30.9846,30.717,30.9368,736300.0],["2024-09-06",30.6978,30.803,29.895,29.9237,544800.0],["2024-09-09",30.1435,30.3825,30.1244,30.134,787800.0],["2024-09-10",29.8281,29.9333,29.1687,29.4745,2108200.0],["2024-09-11",29.3407,29.6179,28.9584,29.6083,765100.0],["2024-09-12",29.7899,30.1435,29.7612,30.048,712700.0],["2024-09-13",30.0384,30.2487,29.9619,30.0766,445100.0],["2024-09-16",30.1053,30.2391,30.0193,30.2009,516400.0],["2024-09-17",30.1053,30.2964,29.8759,30.0862,917300.0],["2024-09-18",30.306,30.7456,30.2391,30.3251,455700.0],["2024-09-19",31.2522,31.3477,31.1184,31.1757,744700.0],["2024-09-20",31.2139,31.3286,30.9941,31.2713,529200.0],["2024-09-23",31.2713,31.5293,31.2522,31.4911,400300.0],["2024-09-24",31.4242,31.4624,31.2139,31.2904,734200.0],["2024-09-25",31.3286,31.4624,31.2713,31.4242,795800.0],["2024-09-26",31.969,32.227,31.969,32.1219,450600.0],["2024-09-27",32.3198,32.3198,31.3836,31.4226,755100.0],["2024-09-30",31.1495,31.1593,30.779,30.9447,575200.0],["2024-10-01",31.2471,31.2471,30.9447,31.0813,606800.0],["2024-10-02",31.2666,31.5689,31.1691,31.5299,936700.0],["2024-10-03",31.0325,31.0813,30.8472,30.9838,575700.0],["2024-10-04",31.3446,31.8127,31.3446,31.8127,550800.0],["2024-10-07",31.4714,31.5201,31.1593,31.2763,423700.0],["2024-10-08",31.2178,31.2666,31.0325,31.1983,379700.0],["2024-10-09",30.4961,30.7399,30.2816,30.6717,730900.0],["2024-10-10",30.9057,31.0325,30.779,31.0325,516200.0],["2024-10-11",30.5937,30.974,30.5937,30.9057,358200.0],["2024-10-14",30.9155,31.091,30.7887,31.091,357300.0],["2024-10-15",30.3303,30.3791,29.911,29.911,1037500.0],["2024-10-16",30.1938,30.3303,30.1645,30.3108,477500.0],["2024-10-17",30.3498,30.3498,30.1743,30.2133,717900.0],["2024-10-18",30.2036,30.2718,30.106,30.1938,554500.0],["2024-10-21",29.9305,29.95,29.6672,29.7452,693100.0],["2024-10-22",29.5404,29.7257,29.4819,29.6867,882000.0],["2024-10-23",29.7257,29.872,29.5014,29.6574,760400.0],["2024-10-24",29.6672,29.6672,29.4136,29.5404,512100.0],["2024-10-25",29.5989,29.6769,29.4136,29.4819,555200.0],["2024-10-28",30.0378,30.2913,30.0378,30.2328,676800.0],["2024-10-29",30.2426,30.3498,30.145,30.2913,630500.0],["2024-10-30",30.0573,30.145,29.9988,30.0378,553700.0],["2024-10-31",29.8525,29.872,29.4526,29.5599,571100.0],["2024-11-01",29.5696,29.6477,29.4624,29.5404,514500.0],["2024-11-04",29.6477,29.8037,29.5014,29.5209,556400.0],["2024-11-05",29.4429,29.6379,29.3356,29.5501,903800.0],["2024-11-06",27.8727,28.4188,26.5951,27.1803,3863100.0],["2024-11-07",27.2583,27.2583,26.8682,27.0535,1177900.0],["2024-11-08",26.4488,26.5561,26.0392,26.1368,1401100.0],["2024-11-11",26.4098,26.5171,26.205,26.3025,1073500.0],["2024-11-12",26.3318,26.3318,25.7954,25.9319,1313800.0],["2024-11-13",25.142,25.259,24.9372,25.22,1393200.0],["2024-11-14",25.0737,25.3078,25.064,25.142,1240000.0],["2024-11-15",25.3566,25.4248,25.064,25.181,1152000.0],["2024-11-18",25.6491,26.01,25.6296,25.8637,1161700.0],["2024-11-19",26.088,26.1758,25.9612,26.0587,1232400.0],["2024-11-20",25.6296,25.6979,25.3858,25.5321,789400.0],["2024-11-21",25.5028,25.6589,25.4541,25.5809,862900.0],["2024-11-22",25.6394,26.0295,25.6394,26.0002,971800.0],["2024-11-25",26.0197,26.1758,25.971,26.01,954200.0],["2024-11-26",25.5126,25.5516,25.1713,25.2298,1455400.0],["2024-11-27",25.1615,25.1713,24.9274,24.9957,1548700.0],["2024-11-29",25.259,25.2883,25.0737,25.259,588600.0],["2024-12-02",25.3078,25.4736,25.2298,25.4151,965400.0],["2024-12-03",25.6881,25.7271,25.4346,25.6784,1616400.0],["2024-12-04",25.2395,25.298,25.1127,25.142,1394500.0],["2024-12-05",25.1127,25.2395,25.0347,25.064,1351100.0],["2024-12-06",25.3956,25.4541,25.1713,25.3956,1726500.0],["2024-12-09",25.4833,25.8052,25.4443,25.4736,1593800.0],["2024-12-10",25.5419,25.5419,25.3078,25.3956,1014900.0],["2024-12-11",25.298,25.4248,25.1713,25.4053,1109300.0],["2024-12-12",25.0347,25.064,24.9079,24.9274,1398200.0],["2024-12-13",24.8494,24.8884,24.7031,24.8299,1184500.0],["2024-12-16",24.6056,24.6154,24.352,24.4008,1957100.0],["2024-12-17",24.3813,25.2883,24.313,24.6349,4032000.0],["2024-12-18",23.8937,24.2253,23.3963,23.4451,3146100.0],["2024-12-19",22.9672,23.25,22.9087,23.1135,2392300.0],["2024-12-20",22.9574,23.5036,22.8306,23.2988,2519600.0],["2024-12-23",26.6536,26.8097,25.6686,26.2635,6264300.0],["2024-12-24",26.8097,26.8097,26.3611,26.5756,1889000.0],["2024-12-26",27.4046,27.7557,27.1705,27.6679,3216600.0],["2024-12-27",28.2823,28.3798,27.8727,28.0482,3091700.0],["2024-12-30",28.2628,28.2628,27.6972,27.7947,1990300.0],["2024-12-31",27.6679,28.058,27.6679,27.8434,1453700.0],["2025-01-02",27.8825,27.902,27.4924,27.7264,1350500.0],["2025-01-03",27.7947,27.9605,27.6094,27.941,1562400.0],["2025-01-06",29.4526,29.5209,28.9455,29.043,3244300.0],["2025-01-07",29.7452,29.8135,29.4429,29.5599,2302200.0],["2025-01-08",29.4038,29.4038,29.043,29.2381,1621300.0],["2025-01-10",28.2726,28.4383,27.9215,27.941,1484300.0],["2025-01-13",27.9117,27.9702,27.7752,27.9117,1084600.0],["2025-01-14",27.6289,27.7362,27.4924,27.6094,1417100.0],["2025-01-15",27.7557,27.7752,27.4241,27.4728,1303000.0],["2025-01-16",27.2095,27.3071,27.0827,27.2778,1130600.0],["2025-01-17",27.4728,27.6289,27.4533,27.5411,852600.0],["2025-01-21",27.7264,28.0287,27.6484,27.9897,814800.0],["2025-01-22",27.8434,27.902,27.7459,27.7459,856300.0],["2025-01-23",27.7362,27.9117,27.6874,27.8922,712500.0],["2025-01-24",27.8434,28.0385,27.7752,27.9507,820000.0],["2025-01-27",27.9215,28.1165,27.8825,28.097,912400.0],["2025-01-28",27.9995,28.0775,27.7752,28.0092,1026900.0],["2025-01-29",27.8922,27.9215,27.5119,27.6191,1125800.0],["2025-01-30",27.9507,28.1555,27.902,27.9605,907000.0],["2025-01-31",27.8629,27.8727,27.4143,27.6386,1195800.0],["2025-02-03",25.8442,26.6731,25.7564,26.2343,1655300.0],["2025-02-04",26.3123,26.956,25.7564,26.8584,2808800.0],["2025-02-05",28.2335,28.2823,27.6094,27.9897,1974900.0],["2025-02-06",27.7947,27.8044,27.5801,27.6094,1092300.0],["2025-02-07",27.7167,27.7167,27.1608,27.1803,1037800.0],["2025-02-10",27.3656,27.3948,27.2388,27.3071,657200.0],["2025-02-11",27.151,27.3461,27.151,27.2485,703700.0],["2025-02-12",26.6731,27.0145,26.6049,26.8974,1158600.0],["2025-02-13",27.4631,28.0678,27.1803,27.2583,1259500.0],["2025-02-14",28.097,28.253,27.902,27.98,1146600.0],["2025-02-18",27.3071,27.3363,26.8487,26.9657,1123900.0],["2025-02-19",26.6049,26.6146,26.3513,26.4683,1266800.0],["2025-02-20",26.6146,26.6244,26.3025,26.5659,1015200.0],["2025-02-21",26.8974,26.8974,26.4586,26.4781,919500.0],["2025-02-24",26.6049,26.6146,26.244,26.3806,801700.0],["2025-02-25",27.0145,27.1315,26.7414,26.956,958100.0],["2025-02-26",27.3168,27.4143,27.1315,27.1998,1110500.0],["2025-02-27",27.3948,27.4338,26.9657,26.9657,977500.0],["2025-02-28",26.995,27.1413,26.8097,27.1023,941400.0],["2025-03-03",27.5801,27.7557,26.6829,26.8194,1715200.0],["2025-03-04",26.8389,26.956,26.3513,26.6536,1475900.0],["2025-03-05",27.5996,28.1458,27.5996,28.0873,1372600.0],["2025-03-06",28.0385,28.2238,27.9117,28.0873,1327800.0],["2025-03-07",28.2823,28.4969,28.0678,28.4676,1120700.0],["2025-03-10",28.4286,28.6041,28.0482,28.214,809100.0],["2025-03-11",28.4774,28.6627,27.9117,28.2238,1648000.0],["2025-03-12",28.4969,28.5651,28.1653,28.2921,1090300.0],["2025-03-13",28.1653,28.3408,28.019,28.1165,650100.0],["2025-03-14",28.5749,28.7504,28.4774,28.6919,1259000.0],["2025-03-17",29.004,29.3356,28.9455,29.2381,1180500.0],["2025-03-18",29.5599,29.6769,29.4136,29.6574,1037000.0],["2025-03-19",29.4819,29.6184,29.3843,29.5501,1424600.0],["2025-03-20",29.2771,29.4819,29.1503,29.4038,1362100.0],["2025-03-21",29.2576,29.4038,29.16,29.2868,1089100.0],["2025-03-24",29.2088,29.3648,29.2088,29.3063,1210300.0],["2025-03-25",29.4136,29.4429,29.2868,29.3843,771300.0],["2025-03-26",29.0137,29.082,28.7114,28.8382,1061400.0],["2025-03-27",28.1263,28.2823,27.8337,28.058,1042600.0],["2025-03-28",27.87,27.89,27.2,27.26,1605900.0],["2025-03-31",26.61,27.18,26.53,27.13,886300.0],["2025-04-01",27.04,27.04,26.66,26.8,910100.0],["2025-04-02",27.01,27.36,26.95,27.31,1033700.0],["2025-04-03",26.73,26.96,26.29,26.34,1558000.0],["2025-04-04",25.2,25.3,24.56,25.0,1831200.0],["2025-04-07",24.76,26.24,24.56,25.34,2192400.0],["2025-04-08",26.45,26.61,24.94,25.22,1781200.0],["2025-04-09",25.43,27.83,25.26,27.62,2424500.0],["2025-04-10",26.92,27.05,26.03,26.61,1522000.0],["2025-04-11",27.03,27.65,26.95,27.62,948900.0],["2025-04-14",27.74,28.35,27.68,28.15,1067900.0],["2025-04-15",28.67,28.9,28.47,28.57,893600.0],["2025-04-16",28.45,28.74,28.21,28.46,816100.0],["2025-04-17",29.0,29.24,28.93,29.12,1315400.0],["2025-04-21",29.35,29.42,28.95,29.16,1057100.0],["2025-04-22",29.69,29.94,29.57,29.79,929100.0],["2025-04-23",30.0,30.29,29.62,29.68,1333300.0],["2025-04-24",29.79,30.16,29.79,30.14,1043600.0],["2025-04-25",30.01,30.27,29.88,30.21,910200.0],["2025-04-28",30.37,30.61,30.29,30.51,705900.0],["2025-04-29",30.51,30.87,30.51,30.8,478400.0],["2025-04-30",30.22,30.59,30.09,30.51,469000.0],["2025-05-01",30.43,30.59,30.32,30.33,528800.0],["2025-05-02",30.8,30.86,30.59,30.68,563100.0],["2025-05-05",30.68,30.95,30.68,30.8,594600.0],["2025-05-06",30.73,30.97,30.65,30.79,662200.0],["2025-05-07",30.43,30.51,30.18,30.38,924500.0],["2025-05-08",30.0,30.56,29.99,30.23,767900.0],["2025-05-09",30.53,30.62,30.36,30.47,394400.0],["2025-05-12",30.87,31.12,30.77,30.93,1108700.0],["2025-05-13",29.4,29.68,28.8,29.63,1992000.0],["2025-05-14",29.68,29.77,29.4,29.44,1278200.0],["2025-05-15",28.8,28.86,28.63,28.82,848700.0],["2025-05-16",28.94,29.2,28.9,29.18,638700.0],["2025-05-19",29.0,29.28,29.0,29.27,513500.0],["2025-05-20",29.47,29.63,29.45,29.6,488500.0],["2025-05-21",29.81,30.14,29.81,29.83,572200.0],["2025-05-22",29.4,29.6,29.29,29.52,436600.0],["2025-05-23",29.38,29.53,29.24,29.5,478200.0],["2025-05-27",29.52,29.85,29.52,29.83,642300.0],["2025-05-28",29.61,29.77,29.54,29.58,635200.0],["2025-05-29",30.64,30.67,30.37,30.54,684100.0],["2025-05-30",30.46,30.54,30.26,30.52,754500.0],["2025-06-02",30.04,30.15,29.9,30.07,1035700.0],["2025-06-03",29.84,30.18,29.74,30.08,845200.0],["2025-06-04",29.55,29.64,29.35,29.35,747200.0],["2025-06-05",29.0,29.04,28.76,28.8,701200.0],["2025-06-06",29.21,29.3,29.17,29.24,475500.0],["2025-06-09",29.08,29.22,29.01,29.2,838800.0],["2025-06-10",29.21,29.34,29.07,29.28,1130100.0],["2025-06-11",29.33,29.38,29.12,29.14,704800.0],["2025-06-12",29.25,29.37,29.16,29.18,842500.0],["2025-06-13",29.01,29.27,28.95,29.12,1115300.0],["2025-06-16",29.89,30.04,29.84,29.92,944600.0],["2025-06-17",29.65,29.68,29.34,29.36,795300.0],["2025-06-18",29.76,29.8,29.62,29.65,495300.0],["2025-06-20",29.4,29.44,29.14,29.14,596900.0],["2025-06-23",28.63,28.71,28.4,28.7,958600.0],["2025-06-24",28.75,28.91,28.69,28.88,699900.0],["2025-06-25",28.64,28.71,28.57,28.59,894800.0],["2025-06-26",28.61,28.84,28.58,28.81,845200.0],["2025-06-27",29.58,29.87,29.55,29.7,1204500.0],["2025-06-30",29.0,29.08,28.82,28.83,1104800.0],["2025-07-01",29.01,29.41,28.93,29.2,1341600.0],["2025-07-02",29.72,30.05,29.48,29.68,1263600.0],["2025-07-03",30.1,30.34,30.06,30.28,554100.0],["2025-07-07",29.39,29.53,28.99,29.11,1262600.0],["2025-07-08",29.31,29.78,29.29,29.77,1511900.0],["2025-07-09",30.3,30.61,30.24,30.6,1554900.0],["2025-07-10",30.44,30.79,30.37,30.75,1789100.0],["2025-07-11",30.63,30.71,30.54,30.71,760900.0],["2025-07-14",30.88,31.09,30.85,31.08,725500.0],["2025-07-15",30.99,31.02,30.79,30.81,856300.0],["2025-07-16",30.33,30.56,30.26,30.55,851000.0],["2025-07-17",30.08,30.4,30.06,30.36,1069800.0],["2025-07-18",30.19,30.24,29.96,30.0,608300.0],["2025-07-21",30.21,30.5,30.09,30.32,728200.0],["2025-07-22",30.28,30.45,30.25,30.41,732400.0],["2025-07-23",33.51,34.51,33.51,34.4,3760100.0],["2025-07-24",33.52,33.94,33.46,33.59,1508300.0],["2025-07-25",33.08,33.13,32.73,33.11,1492300.0],["2025-07-28",33.51,33.56,33.16,33.24,1091600.0],["2025-07-29",33.0,33.01,32.71,32.79,1772300.0],["2025-07-30",32.18,32.19,31.74,31.85,1273000.0],["2025-07-31",31.43,31.6,31.18,31.24,1093300.0],["2025-08-01",31.57,31.61,31.01,31.33,954000.0],["2025-08-04",31.58,31.73,31.53,31.71,927600.0],["2025-08-05",31.53,31.73,31.52,31.62,888200.0],["2025-08-06",32.68,32.96,32.17,32.38,1085400.0],["2025-08-07",31.67,31.77,31.38,31.46,851300.0],["2025-08-08",32.77,32.78,32.56,32.56,1242500.0],["2025-08-11",32.57,32.82,32.57,32.7,812500.0],["2025-08-12",33.42,33.64,33.41,33.55,955100.0],["2025-08-13",33.25,33.47,33.25,33.4,1020500.0],["2025-08-14",33.03,33.26,33.0,33.25,670100.0],["2025-08-15",33.47,33.63,33.35,33.39,570700.0],["2025-08-18",33.66,33.98,33.62,33.98,779100.0],["2025-08-19",33.93,34.17,33.93,34.03,852600.0],["2025-08-20",34.56,34.7,34.47,34.52,990600.0],["2025-08-21",33.88,33.96,33.78,33.92,520900.0],["2025-08-22",34.06,34.66,34.02,34.61,1067200.0],["2025-08-25",34.53,34.57,34.26,34.27,687300.0],["2025-08-26",33.95,34.11,33.84,34.1,777200.0],["2025-08-27",33.66,33.88,33.56,33.88,805700.0],["2025-08-28",33.95,34.02,33.91,33.96,566900.0],["2025-08-29",33.39,33.44,33.24,33.4,761200.0],["2025-09-02",33.4,33.73,33.38,33.72,689100.0],["2025-09-03",33.54,33.72,33.52,33.54,784500.0],["2025-09-04",33.82,34.21,33.82,34.18,696700.0],["2025-09-05",34.38,34.61,34.22,34.35,564000.0],["2025-09-08",34.49,34.89,34.32,34.85,926300.0],["2025-09-09",34.63,34.69,34.4,34.67,423100.0],["2025-09-10",34.03,34.17,33.97,34.02,548500.0],["2025-09-11",33.72,34.08,33.68,33.96,834700.0],["2025-09-12",33.63,33.7,33.5,33.53,421900.0],["2025-09-15",33.64,33.75,33.54,33.73,511100.0],["2025-09-16",33.83,33.96,33.8,33.9,544100.0],["2025-09-17",33.93,34.44,33.93,34.12,640200.0],["2025-09-18",33.62,33.8,33.47,33.78,964500.0],["2025-09-19",33.32,33.47,33.29,33.35,1259100.0],["2025-09-22",33.63,33.85,33.6,33.78,598600.0],["2025-09-23",33.95,34.16,33.87,33.88,639200.0],["2025-09-24",33.41,33.56,33.35,33.49,712400.0],["2025-09-25",33.35,33.45,33.21,33.4,468800.0],["2025-09-26",33.33,33.39,33.06,33.11,1689100.0],["2025-09-29",32.0,32.16,31.64,31.78,976700.0],["2025-09-30",30.86,30.99,30.68,30.8,1375800.0],["2025-10-01",30.93,31.03,30.79,30.83,1010200.0],["2025-10-02",30.83,30.83,30.45,30.55,705500.0],["2025-10-03",31.04,31.42,31.04,31.37,2623200.0],["2025-10-06",31.8,32.0,31.79,31.91,785700.0],["2025-10-07",31.86,31.91,31.68,31.74,922100.0],["2025-10-08",31.51,31.52,31.37,31.45,472800.0],["2025-10-09",30.98,30.98,30.58,30.65,656700.0],["2025-10-10",30.38,30.46,29.81,29.84,966900.0],["2025-10-13",30.2,30.25,30.01,30.14,720600.0],["2025-10-14",30.05,30.68,30.05,30.63,858300.0],["2025-10-15",30.69,30.92,30.59,30.8,688600.0],["2025-10-16",30.78,30.83,30.45,30.6,704300.0],["2025-10-17",30.5,30.84,30.45,30.82,601800.0],["2025-10-20",31.11,31.34,31.11,31.28,497000.0],["2025-10-21",30.87,31.32,30.78,31.28,1157300.0],["2025-10-22",31.87,31.97,31.61,31.84,931500.0],["2025-10-23",31.52,31.65,31.49,31.59,778700.0],["2025-10-24",31.48,31.58,31.43,31.52,752900.0],["2025-10-27",31.78,31.85,31.66,31.75,1016100.0],["2025-10-28",31.69,31.97,31.62,31.93,1115100.0],["2025-10-29",31.37,31.4,31.08,31.19,1588300.0],["2025-10-30",31.07,31.29,31.06,31.07,1025500.0],["2025-10-31",30.51,30.59,30.36,30.5,993400.0],["2025-11-03",30.49,30.6,30.44,30.57,878700.0],["2025-11-04",30.88,30.96,30.71,30.71,792800.0],["2025-11-05",30.56,30.97,30.54,30.88,768800.0],["2025-11-06",30.5,30.54,30.34,30.41,1270000.0],["2025-11-07",29.5,29.89,29.47,29.81,1070500.0],["2025-11-10",29.51,29.58,29.26,29.48,918400.0],["2025-11-11",29.65,29.85,29.64,29.7,793600.0],["2025-11-12",29.99,30.16,29.99,30.04,983200.0],["2025-11-13",30.14,30.17,29.7,29.73,858100.0],["2025-11-14",30.07,30.21,29.99,30.07,1108500.0],["2025-11-17",29.39,29.39,28.89,29.0,869000.0],["2025-11-18",28.91,29.06,28.75,28.96,1229000.0],["2025-11-19",29.18,29.49,29.18,29.33,1261400.0],["2025-11-20",28.95,28.98,28.42,28.48,1170900.0],["2025-11-21",29.27,29.69,29.27,29.58,1096700.0],["2025-11-24",29.52,29.86,29.5,29.82,533300.0],["2025-11-25",29.72,29.99,29.65,29.96,1071600.0],["2025-11-26",30.08,30.34,30.05,30.3,985400.0],["2025-11-28",30.15,30.26,30.1,30.25,348800.0],["2025-12-01",29.79,29.99,29.68,29.77,1046400.0],["2025-12-02",29.41,29.47,29.22,29.45,1274900.0],["2025-12-03",28.96,29.38,28.92,29.36,1235700.0],["2025-12-04",29.96,29.97,29.65,29.66,918600.0],["2025-12-05",29.46,29.59,29.42,29.43,1191000.0],["2025-12-08",29.41,29.43,29.28,29.35,1104400.0],["2025-12-09",29.64,30.03,29.64,29.79,1592600.0],["2025-12-10",30.23,30.6,30.19,30.56,1238500.0],["2025-12-11",30.54,30.84,30.53,30.82,1109800.0],["2025-12-12",30.86,30.99,30.83,30.93,1039500.0],["2025-12-15",31.18,31.28,31.0,31.13,893400.0],["2025-12-16",30.86,30.95,30.64,30.72,698100.0],["2025-12-17",30.51,30.69,30.33,30.35,756300.0],["2025-12-18",30.03,30.1,29.86,30.01,1751900.0],["2025-12-19",30.08,30.28,30.02,30.12,1266500.0],["2025-12-22",30.23,30.32,30.19,30.24,753900.0],["2025-12-23",30.11,30.19,30.06,30.12,674800.0],["2025-12-24",30.05,30.14,29.97,30.11,515800.0],["2025-12-26",29.73,29.84,29.68,29.8,1117100.0],["2025-12-29",29.64,29.74,29.61,29.64,1321500.0],["2025-12-30",29.67,29.73,29.59,29.62,770800.0],["2025-12-31",29.59,29.6,29.47,29.48,669200.0],["2026-01-02",29.7,30.0,29.67,29.96,1640200.0],["2026-01-05",29.88,30.13,29.83,30.06,1203600.0],["2026-01-06",29.85,29.85,29.47,29.52,1458500.0],["2026-01-07",29.47,29.47,29.24,29.27,897400.0],["2026-01-08",29.22,29.86,29.22,29.8,1240700.0],["2026-01-09",30.18,30.69,30.18,30.65,1528200.0],["2026-01-12",30.67,30.93,30.62,30.89,993300.0],["2026-01-13",30.42,30.65,30.4,30.61,1553700.0],["2026-01-14",30.82,30.93,30.68,30.74,780100.0],["2026-01-15",31.3,31.34,31.04,31.11,740600.0],["2026-01-16",30.96,31.01,30.82,30.85,854800.0],["2026-01-20",30.38,30.52,30.27,30.3,849800.0],["2026-01-21",30.51,31.19,30.51,31.19,1257000.0],["2026-01-22",31.16,31.3,31.15,31.22,638600.0],["2026-01-23",30.78,30.78,30.29,30.42,1039200.0],["2026-01-26",30.23,30.26,29.96,30.0,822200.0],["2026-01-27",30.03,30.09,29.9,29.93,877700.0],["2026-01-28",29.55,29.55,29.32,29.42,1301800.0],["2026-01-29",29.98,30.29,29.78,30.29,1391300.0],["2026-01-30",30.27,30.41,30.16,30.33,858300.0],["2026-02-02",30.37,30.73,30.32,30.73,1227400.0],["2026-02-03",30.35,30.71,30.21,30.58,1507400.0],["2026-02-04",31.38,31.83,31.18,31.62,1726300.0],["2026-02-05",31.37,31.56,31.3,31.37,1431400.0],["2026-02-06",32.5,32.85,32.42,32.82,1506400.0],["2026-02-09",31.7,31.87,31.49,31.76,1681000.0],["2026-02-10",32.41,32.48,31.2,31.21,1588600.0],["2026-02-11",31.53,32.48,31.53,32.4,1336000.0],["2026-02-12",31.67,31.91,31.28,31.43,1138300.0],["2026-02-13",31.43,31.84,31.4,31.78,789100.0],["2026-02-17",30.86,31.16,30.71,31.13,927000.0],["2026-02-18",31.01,31.11,30.86,30.92,816100.0],["2026-02-19",30.49,30.5,30.26,30.34,740700.0],["2026-02-20",29.96,30.28,29.69,30.27,926700.0],["2026-02-23",30.28,30.43,30.01,30.07,575600.0],["2026-02-24",29.88,30.1,29.8,30.04,856700.0],["2026-02-25",29.98,30.18,29.94,30.12,697500.0],["2026-02-26",30.19,30.29,29.96,30.12,790700.0],["2026-02-27",30.33,30.42,30.07,30.16,677100.0],["2026-03-02",29.44,29.45,29.04,29.29,1967300.0],["2026-03-03",28.04,28.32,27.55,28.3,2038500.0],["2026-03-04",28.31,28.58,28.27,28.51,1164200.0],["2026-03-05",27.5,27.73,27.24,27.47,2623600.0],["2026-03-06",27.27,27.37,27.12,27.24,1136800.0],["2026-03-09",27.49,27.96,27.28,27.87,2123200.0],["2026-03-10",28.07,28.3,27.84,27.89,1989800.0],["2026-03-11",27.75,27.91,27.36,27.54,2108200.0],["2026-03-12",25.93,26.11,25.72,26.09,3900700.0],["2026-03-13",25.95,26.04,25.77,25.78,2287200.0],["2026-03-16",25.66,25.79,25.52,25.7,2309000.0],["2026-03-17",25.61,25.81,25.48,25.48,2217500.0],["2026-03-18",25.08,25.28,24.8,24.81,1455800.0],["2026-03-19",24.41,24.77,24.33,24.61,1854400.0],["2026-03-20",24.67,24.67,24.08,24.12,1803300.0],["2026-03-23",24.81,24.93,24.59,24.74,1383300.0],["2026-03-24",24.58,24.97,24.58,24.78,1821300.0],["2026-03-25",24.93,25.0,24.64,24.77,1516900.0],["2026-03-26",24.69,24.95,24.56,24.58,1005900.0],["2026-03-27",24.89,24.95,24.31,24.34,1246500.0],["2026-03-30",24.27,24.38,23.62,23.65,1433800.0],["2026-03-31",23.88,24.41,23.83,24.31,1888100.0],["2026-04-01",24.46,24.56,24.27,24.31,1403300.0],["2026-04-02",23.9,24.24,23.78,24.15,2187300.0],["2026-04-06",23.87,23.99,23.77,23.84,1374000.0],["2026-04-07",23.61,23.61,23.25,23.49,3167500.0],["2026-04-08",24.44,24.68,24.35,24.5,3112700.0],["2026-04-09",24.09,24.4,23.97,24.37,1704300.0],["2026-04-10",24.23,24.28,24.01,24.04,1433600.0],["2026-04-13",23.67,24.25,23.59,24.2,3115300.0],["2026-04-14",24.2,24.34,24.08,24.16,2175300.0],["2026-04-15",24.33,24.41,24.22,24.26,1573800.0],["2026-04-16",24.46,24.61,24.23,24.36,2326300.0],["2026-04-17",24.82,25.41,24.71,25.0,2399700.0],["2026-04-20",25.31,25.39,25.23,25.36,1681100.0],["2026-04-21",25.33,25.33,24.92,24.94,1947900.0],["2026-04-22",24.95,24.96,24.58,24.62,1753400.0],["2026-04-23",24.6,24.7,24.26,24.48,1745500.0],["2026-04-24",24.41,24.41,24.19,24.34,1379400.0],["2026-04-27",24.34,24.48,24.28,24.37,1554300.0],["2026-04-28",24.36,24.36,24.07,24.2,1187200.0],["2026-04-29",24.17,24.17,23.94,24.0,1227200.0],["2026-04-30",23.96,24.42,23.89,24.34,2369000.0],["2026-05-01",24.26,24.29,24.05,24.09,1217400.0],["2026-05-04",24.1,24.21,23.83,23.86,1377300.0],["2026-05-05",23.94,24.24,23.89,24.16,1073800.0],["2026-05-06",24.63,24.81,24.55,24.71,1411300.0],["2026-05-07",24.36,24.36,24.01,24.06,1741200.0],["2026-05-08",24.22,24.54,24.22,24.51,1414600.0],["2026-05-11",24.02,24.1,23.95,23.98,1868700.0],["2026-05-12",23.98,24.12,23.8,24.11,1846600.0],["2026-05-13",24.12,24.52,24.12,24.37,1978800.0],["2026-05-14",24.97,25.81,24.92,25.67,2703300.0],["2026-05-15",26.45,26.66,26.17,26.18,3564300.0],["2026-05-18",25.53,25.61,25.1,25.21,4381500.0],["2026-05-19",25.18,25.46,25.12,25.32,2130800.0],["2026-05-20",25.47,25.91,25.4,25.87,1871100.0],["2026-05-21",25.95,26.41,25.9,26.26,2717200.0],["2026-05-22",26.39,26.61,26.3,26.47,1410500.0],["2026-05-26",26.57,26.62,26.4,26.42,1590000.0],["2026-05-27",26.66,26.93,26.64,26.88,1295000.0],["2026-05-28",26.95,27.38,26.95,27.29,1659900.0],["2026-05-29",27.28,27.32,26.95,26.99,1901100.0],["2026-06-01",26.29,26.3,26.09,26.24,1793900.0],["2026-06-02",26.3,26.71,26.14,26.48,2123500.0],["2026-06-03",27.71,27.98,27.54,27.71,2731800.0],["2026-06-04",28.1,28.25,27.9,27.93,2597800.0],["2026-06-05",27.26,27.26,26.58,26.7,1825900.0],["2026-06-08",27.04,27.28,26.92,26.97,2324900.0],["2026-06-09",27.04,27.13,26.45,26.71,2711200.0],["2026-06-10",26.63,26.73,26.11,26.11,1889500.0],["2026-06-11",26.5,27.14,26.48,27.07,2493500.0],["2026-06-12",26.55,26.56,26.35,26.44,1388900.0],["2026-06-15",27.24,27.36,26.96,26.97,1977700.0],["2026-06-16",26.75,26.98,26.74,26.85,1508300.0],["2026-06-17",26.54,26.71,26.17,26.19,2377400.0],["2026-06-18",26.36,26.42,26.22,26.26,2540900.0],["2026-06-22",26.26,26.44,25.94,25.99,2157700.0],["2026-06-23",25.71,25.75,25.55,25.58,3653900.0],["2026-06-24",25.59,25.92,25.59,25.76,2120600.0],["2026-06-25",26.08,26.32,26.0,26.14,980100.0],["2026-06-26",26.67,27.01,26.67,26.83,1215000.0],["2026-06-29",27.11,27.34,27.06,27.28,1613800.0],["2026-06-30",27.16,27.29,26.97,27.11,3005700.0],["2026-07-01",27.14,27.38,27.0,27.26,1804400.0],["2026-07-02",28.25,28.4,27.91,28.02,3395800.0],["2026-07-06",29.32,29.69,29.26,29.63,2263352.131106],["2026-07-07",29.08,29.125,28.49,28.5,1483699.113658],["2026-07-08",28.04,28.09,27.605,27.73,997422.539092],["2026-07-09",27.66,27.78,27.5,27.59,933806.711141],["2026-07-10",27.78,28.055,27.75,27.93,872845.030799],["2026-07-13",27.85,28.01,27.725,27.84,909455.92236],["2026-07-14",28.02,28.195,28.01,28.09,899141.811917],["2026-07-15",27.95,27.96,27.7005,27.89,846200.780172],["2026-07-16",28.6,28.845,28.6,28.77,995116.433138],["2026-07-17",28.31,28.35,28.11,28.16,982506.499493],["2026-07-20",28.3,28.5,28.14,28.17,682015.465741],["2026-07-21",28.51,28.65,28.415,28.56,1131912.517623],["2026-07-22",28.62,28.68,28.485,28.53,707274.01759],["2026-07-23",28.35,28.556,27.915,27.99,1023192.345016],["2026-07-24",28.11,28.31,28.07,28.16,869183.384282],["2026-07-27",28.92,29.175,28.86,29.13,1492502.907518],["2026-07-28",29.425,30.39,29.425,30.28,1854099.311575],["2026-07-29",30.8,31.06,30.62,30.68,1745488.924101],["2026-07-30",30.61,30.8,30.43,30.72,1150772.243717],["2026-07-31",30.64,30.64,29.91,30.11,1204886.61372],["2026-08-03",30.03,30.09,29.585,29.6,1230054.582323],["2026-08-04",29.92,30.24,29.69,30.12,1394255.528052],["2026-08-05",31.53,31.89,30.52,30.6,1754755.948658],["2026-08-06",30.84,30.92,30.69,30.73,1244686.830607],["2026-08-07",31.76,31.9659,31.585,31.82,1864723.979329],["2026-08-10",31.67,31.77,31.555,31.695,422930.08801],["2026-08-11",31.61,31.78,31.57,31.7,891427.230795],["2026-08-12",31.4,31.43,31.05,31.31,964690.976417],["2026-08-13",31.3,31.3,31.035,31.2,565822.110895],["2026-08-14",31.32,31.58,31.2,31.58,756695.763074],["2026-08-17",31.81,31.96,31.77,31.9,875482.633243],["2026-08-18",32,32.225,31.95,31.95,895580.383556],["2026-08-19",31.56,32,31.51,31.91,786985.168069],["2026-08-20",32.6,32.8,32.44,32.6,1049787.437863],["2026-08-21",33,33.445,33,33.37,1096175.305572],["2026-08-24",32.92,32.92,32.56,32.59,1079711.322495],["2026-08-25",32.02,32.02,31.61,31.8,762045.487155],["2026-08-26",31.65,31.65,31.3925,31.41,823352.539523],["2026-08-27",31.26,31.5,31.09,31.33,770342.083553],["2026-08-28",31.97,32.12,31.73,31.86,692846.229779],["2026-08-31",32,32.23,31.925,31.96,742959.880377],["2026-09-01",32.16,32.27,31.985,32.03,742767.967782],["2026-09-02",31.93,32.49,31.93,32.44,833773.464171],["2026-09-03",32.9,33.1099,32.84,33.04,895131.550658],["2026-09-04",32.54,32.73,32.36,32.67,712701.282387],["2026-09-08",31.55,31.6591,31.05,31.06,767132.424966],["2026-09-09",31.5,31.78,31.29,31.3,776845.440208],["2026-09-10",31.54,31.795,31.505,31.62,591180.281927],["2026-09-11",32.5,32.705,32.475,32.52,650038.671114],["2026-09-14",32.5,32.615,32.15,32.49,506814.158266],["2026-09-15",32.38,32.38,32.2,32.21,439900.803744],["2026-09-16",32.57,32.595,31.97,32.11,1113065.775543],["2026-09-17",32.8,33.06,32.52,32.53,989275.507457],["2026-09-18",32.32,32.35,32.045,32.2,905821.332126],["2026-09-21",32.66,32.73,32.415,32.53,1496915.984632]]}