{"t":"MLKN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",0.3839,0.4046,0.3839,0.3839,172800.0],["1980-03-18",0.3839,0.4046,0.3839,0.3839,74400.0],["1980-03-19",0.3942,0.415,0.3942,0.3942,38400.0],["1980-03-20",0.3942,0.4098,0.389,0.389,64800.0],["1980-03-21",0.389,0.4046,0.3839,0.3839,172800.0],["1980-03-24",0.3683,0.3683,0.3475,0.3475,127200.0],["1980-03-25",0.3475,0.3631,0.3424,0.3424,103200.0],["1980-03-26",0.3579,0.3787,0.3579,0.3579,199200.0],["1980-03-27",0.3424,0.3424,0.3216,0.3216,309600.0],["1980-03-28",0.3579,0.3787,0.3579,0.3579,254400.0],["1980-03-31",0.3735,0.3942,0.3735,0.3735,108000.0],["1980-04-01",0.4357,0.4565,0.4357,0.4357,924000.0],["1980-04-02",0.4357,0.4513,0.4305,0.4305,612000.0],["1980-04-03",0.4305,0.4461,0.4254,0.4254,333600.0],["1980-04-07",0.4254,0.4254,0.4046,0.4046,136800.0],["1980-04-08",0.4046,0.4254,0.4046,0.4046,93600.0],["1980-04-09",0.4098,0.4305,0.4098,0.4098,98400.0],["1980-04-10",0.4098,0.4305,0.4098,0.4098,24000.0],["1980-04-11",0.4098,0.4202,0.3994,0.3994,2608800.0],["1980-04-14",0.3994,0.415,0.3942,0.3942,117600.0],["1980-04-15",0.3942,0.415,0.3942,0.3942,38400.0],["1980-04-16",0.3942,0.4046,0.3839,0.3839,213600.0],["1980-04-17",0.3839,0.3942,0.3735,0.3735,69600.0],["1980-04-18",0.3735,0.3942,0.3735,0.3735,64800.0],["1980-04-21",0.3735,0.3839,0.3631,0.3631,96000.0],["1980-04-22",0.3683,0.389,0.3683,0.3683,158400.0],["1980-04-23",0.3683,0.389,0.3683,0.3683,31200.0],["1980-04-24",0.3683,0.389,0.3683,0.3683,38400.0],["1980-04-25",0.3683,0.3839,0.3631,0.3631,295200.0],["1980-04-28",0.3631,0.3839,0.3631,0.3631,12000.0],["1980-04-29",0.3683,0.389,0.3683,0.3683,40800.0],["1980-04-30",0.3683,0.389,0.3683,0.3683,129600.0],["1980-05-01",0.3683,0.389,0.3683,0.3683,124800.0],["1980-05-02",0.3735,0.3942,0.3735,0.3735,103200.0],["1980-05-05",0.3735,0.3942,0.3735,0.3735,256800.0],["1980-05-06",0.3735,0.3942,0.3735,0.3735,24000.0],["1980-05-07",0.3735,0.3839,0.3631,0.3631,170400.0],["1980-05-08",0.3631,0.3839,0.3631,0.3631,64800.0],["1980-05-09",0.3631,0.3839,0.3631,0.3631,650400.0],["1980-05-12",0.3631,0.3839,0.3631,0.3631,12000.0],["1980-05-13",0.3683,0.389,0.3683,0.3683,134400.0],["1980-05-14",0.3683,0.389,0.3683,0.3683,7200.0],["1980-05-15",0.3683,0.389,0.3683,0.3683,170400.0],["1980-05-16",0.3683,0.389,0.3683,0.3683,19200.0],["1980-05-19",0.3683,0.3839,0.3631,0.3631,28800.0],["1980-05-20",0.3631,0.3839,0.3631,0.3631,12000.0],["1980-05-21",0.3631,0.3839,0.3631,0.3631,50400.0],["1980-05-22",0.3683,0.389,0.3683,0.3683,76800.0],["1980-05-23",0.3735,0.3942,0.3735,0.3735,655200.0],["1980-05-27",0.3735,0.3942,0.3735,0.3735,460800.0],["1980-05-28",0.3787,0.3994,0.3787,0.3787,316800.0],["1980-05-29",0.3787,0.3942,0.3735,0.3735,98400.0],["1980-05-30",0.3787,0.3994,0.3787,0.3787,895200.0],["1980-06-02",0.3839,0.4046,0.3839,0.3839,297600.0],["1980-06-03",0.389,0.4098,0.389,0.389,403200.0],["1980-06-04",0.389,0.4098,0.389,0.389,256800.0],["1980-06-05",0.389,0.4098,0.389,0.389,84000.0],["1980-06-06",0.389,0.4098,0.389,0.389,45600.0],["1980-06-09",0.389,0.4098,0.389,0.389,64800.0],["1980-06-10",0.4202,0.4409,0.4202,0.4202,1375200.0],["1980-06-11",0.4305,0.4513,0.4305,0.4305,804000.0],["1980-06-12",0.4409,0.4617,0.4409,0.4409,1327200.0],["1980-06-13",0.4513,0.472,0.4513,0.4513,705600.0],["1980-06-16",0.4513,0.472,0.4513,0.4513,278400.0],["1980-06-17",0.4513,0.472,0.4513,0.4513,288000.0],["1980-06-18",0.4513,0.4668,0.4461,0.4461,139200.0],["1980-06-19",0.4513,0.472,0.4513,0.4513,242400.0],["1980-06-20",0.4513,0.4668,0.4461,0.4461,153600.0],["1980-06-23",0.4461,0.4668,0.4461,0.4461,208800.0],["1980-06-24",0.4513,0.472,0.4513,0.4513,108000.0],["1980-06-25",0.4617,0.4824,0.4617,0.4617,144000.0],["1980-06-26",0.4617,0.4772,0.4565,0.4565,220800.0],["1980-06-27",0.4565,0.4772,0.4565,0.4565,19200.0],["1980-06-30",0.4565,0.472,0.4513,0.4513,165600.0],["1980-07-01",0.4565,0.4772,0.4565,0.4565,304800.0],["1980-07-02",0.4565,0.4772,0.4565,0.4565,172800.0],["1980-07-03",0.4617,0.4824,0.4617,0.4617,316800.0],["1980-07-07",0.472,0.4772,0.472,0.472,525600.0],["1980-07-08",0.4824,0.4876,0.4824,0.4824,552000.0],["1980-07-09",0.4824,0.4928,0.4824,0.4824,573600.0],["1980-07-10",0.4876,0.4928,0.4876,0.4876,578400.0],["1980-07-11",0.4876,0.4928,0.4876,0.4876,355200.0],["1980-07-14",0.4876,0.4928,0.4876,0.4876,223200.0],["1980-07-15",0.5032,0.5083,0.5032,0.5032,626400.0],["1980-07-16",0.5083,0.5135,0.5083,0.5083,772800.0],["1980-07-17",0.5187,0.5239,0.5187,0.5187,576000.0],["1980-07-18",0.5291,0.5395,0.5291,0.5291,374400.0],["1980-07-21",0.5291,0.5395,0.5291,0.5291,288000.0],["1980-07-22",0.5343,0.5395,0.5343,0.5343,211200.0],["1980-07-23",0.5395,0.5447,0.5395,0.5395,199200.0],["1980-07-24",0.5395,0.5447,0.5395,0.5395,122400.0],["1980-07-25",0.5395,0.5395,0.5291,0.5291,247200.0],["1980-07-28",0.5343,0.5395,0.5343,0.5343,357600.0],["1980-07-29",0.5395,0.5498,0.5395,0.5395,804000.0],["1980-07-30",0.581,0.5862,0.581,0.581,892800.0],["1980-07-31",0.581,0.5862,0.5758,0.5758,588000.0],["1980-08-01",0.6121,0.6225,0.6121,0.6121,962400.0],["1980-08-04",0.5965,0.5965,0.5913,0.5913,360000.0],["1980-08-05",0.5913,0.5965,0.5862,0.5862,160800.0],["1980-08-06",0.5965,0.6017,0.5965,0.5965,261600.0],["1980-08-07",0.6017,0.6069,0.6017,0.6017,309600.0],["1980-08-08",0.6017,0.6069,0.6017,0.6017,160800.0],["1980-08-11",0.6017,0.6017,0.5965,0.5965,141600.0],["1980-08-12",0.5965,0.5965,0.5913,0.5913,468000.0],["1980-08-13",0.5913,0.5965,0.5862,0.5862,91200.0],["1980-08-14",0.5913,0.6017,0.5913,0.5913,156000.0],["1980-08-15",0.6069,0.6121,0.6069,0.6069,290400.0],["1980-08-18",0.5965,0.5965,0.5862,0.5862,345600.0],["1980-08-19",0.5862,0.5913,0.581,0.581,398400.0],["1980-08-20",0.581,0.5862,0.581,0.581,470400.0],["1980-08-21",0.5913,0.5965,0.5913,0.5913,180000.0],["1980-08-22",0.6017,0.6069,0.6017,0.6017,403200.0],["1980-08-25",0.6017,0.6069,0.6017,0.6017,120000.0],["1980-08-26",0.6173,0.6225,0.6173,0.6173,424800.0],["1980-08-27",0.6536,0.6588,0.6536,0.6536,621600.0],["1980-08-28",0.6536,0.664,0.6536,0.6536,424800.0],["1980-08-29",0.6536,0.6588,0.6536,0.6536,201600.0],["1980-09-02",0.6536,0.6588,0.6484,0.6484,182400.0],["1980-09-03",0.6536,0.664,0.6536,0.6536,465600.0],["1980-09-04",0.6847,0.6899,0.6847,0.6847,374400.0],["1980-09-05",0.7106,0.721,0.7106,0.7106,376800.0],["1980-09-08",0.7106,0.7106,0.7055,0.7055,412800.0],["1980-09-09",0.6899,0.6899,0.6847,0.6847,345600.0],["1980-09-10",0.6691,0.6691,0.664,0.664,936000.0],["1980-09-11",0.6691,0.6743,0.6691,0.6691,100800.0],["1980-09-12",0.6691,0.6795,0.6691,0.6691,93600.0],["1980-09-15",0.6691,0.6743,0.664,0.664,362400.0],["1980-09-16",0.664,0.6743,0.664,0.664,112800.0],["1980-09-17",0.6847,0.6951,0.6847,0.6847,297600.0],["1980-09-18",0.7106,0.721,0.7106,0.7106,338400.0],["1980-09-19",0.7573,0.7625,0.7573,0.7573,475200.0],["1980-09-22",0.7573,0.7677,0.7573,0.7573,52800.0],["1980-09-23",0.7573,0.7677,0.7573,0.7573,427200.0],["1980-09-24",0.7573,0.7573,0.7521,0.7521,432000.0],["1980-09-25",0.7573,0.7677,0.7573,0.7573,835200.0],["1980-09-26",0.7573,0.7573,0.7521,0.7521,218400.0],["1980-09-29",0.747,0.747,0.7366,0.7366,568800.0],["1980-09-30",0.7418,0.747,0.7418,0.7418,482400.0],["1980-10-01",0.747,0.7573,0.747,0.747,420000.0],["1980-10-02",0.747,0.7521,0.747,0.747,372000.0],["1980-10-03",0.7625,0.7677,0.7625,0.7625,362400.0],["1980-10-06",0.8144,0.8196,0.8144,0.8144,693600.0],["1980-10-07",0.8248,0.8351,0.8248,0.8248,489600.0],["1980-10-08",0.8248,0.83,0.8196,0.8196,120000.0],["1980-10-09",0.8248,0.83,0.8248,0.8248,969600.0],["1980-10-10",0.8248,0.8248,0.8144,0.8144,854400.0],["1980-10-13",0.8144,0.8248,0.8144,0.8144,84000.0],["1980-10-14",0.8144,0.8196,0.804,0.804,127200.0],["1980-10-15",0.7988,0.7988,0.7885,0.7885,196800.0],["1980-10-16",0.7677,0.7677,0.7625,0.7625,1802400.0],["1980-10-17",0.7573,0.7573,0.747,0.747,333600.0],["1980-10-20",0.7366,0.7366,0.7262,0.7262,513600.0],["1980-10-21",0.7521,0.7573,0.7521,0.7521,350400.0],["1980-10-22",0.7521,0.7625,0.7521,0.7521,105600.0],["1980-10-23",0.747,0.747,0.7314,0.7314,67200.0],["1980-10-24",0.7314,0.7366,0.7262,0.7262,120000.0],["1980-10-27",0.7262,0.7366,0.7262,0.7262,67200.0],["1980-10-28",0.7262,0.7314,0.7262,0.7262,1183200.0],["1980-10-29",0.7262,0.7314,0.7262,0.7262,16800.0],["1980-10-30",0.7262,0.7314,0.721,0.721,36000.0],["1980-10-31",0.721,0.7262,0.7158,0.7158,146400.0],["1980-11-03",0.7003,0.7003,0.6951,0.6951,228000.0],["1980-11-05",0.6951,0.7003,0.6899,0.6899,355200.0],["1980-11-06",0.6951,0.7029,0.6951,0.6951,1260000.0],["1980-11-07",0.7003,0.7055,0.7003,0.7003,1044000.0],["1980-11-10",0.7003,0.7055,0.6951,0.6951,1267200.0],["1980-11-11",0.7003,0.7055,0.7003,0.7003,194400.0],["1980-11-12",0.7003,0.7055,0.7003,0.7003,487200.0],["1980-11-13",0.7055,0.7106,0.7055,0.7055,835200.0],["1980-11-14",0.7106,0.7158,0.7106,0.7106,1276800.0],["1980-11-17",0.7106,0.7106,0.7055,0.7055,170400.0],["1980-11-18",0.7106,0.721,0.7106,0.7106,578400.0],["1980-11-19",0.7314,0.7418,0.7314,0.7314,909600.0],["1980-11-20",0.7366,0.747,0.7366,0.7366,840000.0],["1980-11-21",0.7366,0.747,0.7366,0.7366,432000.0],["1980-11-24",0.7366,0.7418,0.7314,0.7314,211200.0],["1980-11-25",0.7314,0.7366,0.7314,0.7314,110400.0],["1980-11-26",0.7366,0.7418,0.7366,0.7366,2172000.0],["1980-11-28",0.7418,0.747,0.7418,0.7418,1029600.0],["1980-12-01",0.7418,0.7418,0.7314,0.7314,576000.0],["1980-12-02",0.721,0.721,0.7158,0.7158,302400.0],["1980-12-03",0.721,0.7314,0.721,0.721,108000.0],["1980-12-04",0.721,0.7262,0.7158,0.7158,192000.0],["1980-12-05",0.7158,0.721,0.7106,0.7106,249600.0],["1980-12-08",0.7003,0.7003,0.6847,0.6847,225600.0],["1980-12-09",0.6847,0.6899,0.6847,0.6847,516000.0],["1980-12-10",0.6847,0.6847,0.6795,0.6795,772800.0],["1980-12-11",0.6692,0.6692,0.6588,0.6588,216000.0],["1980-12-12",0.6588,0.6588,0.6484,0.6484,434400.0],["1980-12-15",0.6536,0.664,0.6536,0.6536,132000.0],["1980-12-16",0.6588,0.6692,0.6588,0.6588,139200.0],["1980-12-17",0.6588,0.664,0.6536,0.6536,129600.0],["1980-12-18",0.6588,0.664,0.6588,0.6588,271200.0],["1980-12-19",0.664,0.6743,0.664,0.664,91200.0],["1980-12-22",0.6899,0.7003,0.6899,0.6899,247200.0],["1980-12-23",0.7055,0.7158,0.7055,0.7055,319200.0],["1980-12-24",0.7158,0.7262,0.7158,0.7158,60000.0],["1980-12-26",0.7366,0.747,0.7366,0.7366,160800.0],["1980-12-29",0.7366,0.747,0.7366,0.7366,235200.0],["1980-12-30",0.7573,0.7677,0.7573,0.7573,252000.0],["1980-12-31",0.7625,0.7677,0.7625,0.7625,213600.0],["1981-01-02",0.7625,0.7677,0.7573,0.7573,96000.0],["1981-01-05",0.7625,0.7729,0.7625,0.7625,192000.0],["1981-01-06",0.7625,0.7625,0.7521,0.7521,216000.0],["1981-01-07",0.7366,0.7366,0.7262,0.7262,312000.0],["1981-01-08",0.6795,0.6795,0.6691,0.6691,374400.0],["1981-01-09",0.6588,0.6588,0.6536,0.6536,304800.0],["1981-01-12",0.6588,0.6692,0.6588,0.6588,194400.0],["1981-01-13",0.6588,0.6692,0.6588,0.6588,122400.0],["1981-01-14",0.6691,0.6795,0.6691,0.6691,338400.0],["1981-01-15",0.6743,0.6899,0.6743,0.6743,112800.0],["1981-01-16",0.6795,0.6899,0.6795,0.6795,84000.0],["1981-01-19",0.6795,0.6899,0.6795,0.6795,156000.0],["1981-01-20",0.6795,0.6847,0.6743,0.6743,84000.0],["1981-01-21",0.6795,0.6899,0.6795,0.6795,436800.0],["1981-01-22",0.6795,0.6899,0.6795,0.6795,290400.0],["1981-01-23",0.6795,0.6847,0.6795,0.6795,160800.0],["1981-01-26",0.6795,0.6795,0.6691,0.6691,468000.0],["1981-01-27",0.6691,0.6795,0.6691,0.6691,153600.0],["1981-01-28",0.6691,0.6743,0.664,0.664,451200.0],["1981-01-29",0.664,0.664,0.6536,0.6536,132000.0],["1981-01-30",0.6536,0.664,0.6536,0.6536,31200.0],["1981-02-02",0.6121,0.6121,0.6121,0.6121,314400.0],["1981-02-03",0.6121,0.6173,0.6121,0.6121,549600.0],["1981-02-04",0.6121,0.6173,0.6069,0.6069,230400.0],["1981-02-05",0.5965,0.5965,0.5862,0.5862,336000.0],["1981-02-06",0.6121,0.6225,0.6121,0.6121,228000.0],["1981-02-09",0.6121,0.6225,0.6069,0.6069,52800.0],["1981-02-10",0.6069,0.6173,0.6069,0.6069,69600.0],["1981-02-11",0.6069,0.6121,0.6017,0.6017,187200.0],["1981-02-12",0.6017,0.6121,0.6017,0.6017,386400.0],["1981-02-13",0.6017,0.6069,0.5965,0.5965,124800.0],["1981-02-17",0.5965,0.6017,0.5913,0.5913,48000.0],["1981-02-18",0.5913,0.6017,0.5913,0.5913,84000.0],["1981-02-19",0.5965,0.6017,0.5965,0.5965,19200.0],["1981-02-20",0.6017,0.6121,0.6017,0.6017,108000.0],["1981-02-23",0.6017,0.6121,0.6017,0.6017,21600.0],["1981-02-24",0.6017,0.6121,0.6017,0.6017,213600.0],["1981-02-25",0.6017,0.6121,0.6017,0.6017,139200.0],["1981-02-26",0.6069,0.6121,0.6069,0.6069,12000.0],["1981-02-27",0.6328,0.638,0.6328,0.6328,304800.0],["1981-03-02",0.6328,0.6328,0.6225,0.6225,158400.0],["1981-03-03",0.6277,0.6328,0.6277,0.6277,115200.0],["1981-03-04",0.6277,0.6328,0.6277,0.6277,96000.0],["1981-03-05",0.6277,0.6328,0.6277,0.6277,103200.0],["1981-03-06",0.6588,0.664,0.6588,0.6588,232800.0],["1981-03-09",0.6588,0.664,0.6588,0.6588,14400.0],["1981-03-10",0.6588,0.664,0.6588,0.6588,144000.0],["1981-03-11",0.6588,0.6588,0.6484,0.6484,818400.0],["1981-03-12",0.6536,0.664,0.6536,0.6536,62400.0],["1981-03-13",0.6536,0.6588,0.6484,0.6484,50400.0],["1981-03-16",0.6484,0.6588,0.6484,0.6484,28800.0],["1981-03-17",0.6484,0.6588,0.6484,0.6484,55200.0],["1981-03-18",0.6484,0.6588,0.6484,0.6484,156000.0],["1981-03-19",0.6484,0.6536,0.6432,0.6432,141600.0],["1981-03-20",0.6432,0.6432,0.6328,0.6328,223200.0],["1981-03-23",0.6328,0.6432,0.6328,0.6328,100800.0],["1981-03-24",0.638,0.6432,0.638,0.638,232800.0],["1981-03-25",0.6432,0.6484,0.6432,0.6432,74400.0],["1981-03-26",0.6432,0.6536,0.638,0.638,513600.0],["1981-03-27",0.6536,0.664,0.6536,0.6536,141600.0],["1981-03-30",0.6536,0.664,0.6536,0.6536,26400.0],["1981-03-31",0.6536,0.6691,0.6536,0.6536,103200.0],["1981-04-01",0.6691,0.6795,0.6691,0.6691,199200.0],["1981-04-02",0.6743,0.6847,0.6743,0.6743,247200.0],["1981-04-03",0.6743,0.6847,0.6743,0.6743,384000.0],["1981-04-06",0.6795,0.6847,0.6795,0.6795,240000.0],["1981-04-07",0.6847,0.6951,0.6847,0.6847,307200.0],["1981-04-08",0.664,0.664,0.6588,0.6588,254400.0],["1981-04-09",0.6588,0.6588,0.6536,0.6536,84000.0],["1981-04-10",0.664,0.6743,0.664,0.664,321600.0],["1981-04-13",0.664,0.6743,0.664,0.664,148800.0],["1981-04-14",0.664,0.6743,0.664,0.664,136800.0],["1981-04-15",0.664,0.6691,0.664,0.664,136800.0],["1981-04-16",0.664,0.6692,0.6588,0.6588,283200.0],["1981-04-20",0.6691,0.6743,0.6691,0.6691,348000.0],["1981-04-21",0.7003,0.7055,0.7003,0.7003,218400.0],["1981-04-22",0.7106,0.7158,0.7106,0.7106,60000.0],["1981-04-23",0.7314,0.7366,0.7314,0.7314,235200.0],["1981-04-24",0.7314,0.7366,0.7314,0.7314,110400.0],["1981-04-27",0.7314,0.7366,0.7314,0.7314,79200.0],["1981-04-28",0.7314,0.7418,0.7262,0.7262,256800.0],["1981-04-29",0.7262,0.7366,0.7262,0.7262,384000.0],["1981-04-30",0.7262,0.7262,0.7158,0.7158,206400.0],["1981-05-01",0.7158,0.7262,0.7158,0.7158,72000.0],["1981-05-04",0.7158,0.7158,0.7055,0.7055,67200.0],["1981-05-05",0.7055,0.7158,0.7055,0.7055,67200.0],["1981-05-06",0.7055,0.7158,0.7055,0.7055,96000.0],["1981-05-07",0.7106,0.7158,0.7106,0.7106,28800.0],["1981-05-08",0.7106,0.7158,0.7106,0.7106,74400.0],["1981-05-11",0.7106,0.7106,0.7003,0.7003,151200.0],["1981-05-12",0.7003,0.7055,0.6951,0.6951,72000.0],["1981-05-13",0.7003,0.7055,0.7003,0.7003,36000.0],["1981-05-14",0.7003,0.7106,0.7003,0.7003,91200.0],["1981-05-15",0.7003,0.7106,0.7003,0.7003,175200.0],["1981-05-18",0.7003,0.7106,0.7003,0.7003,81600.0],["1981-05-19",0.7003,0.7106,0.7003,0.7003,60000.0],["1981-05-20",0.7003,0.7106,0.7003,0.7003,69600.0],["1981-05-21",0.7003,0.7158,0.7003,0.7003,86400.0],["1981-05-22",0.7003,0.7106,0.7003,0.7003,268800.0],["1981-05-26",0.7055,0.7158,0.7055,0.7055,139200.0],["1981-05-27",0.721,0.7366,0.721,0.721,362400.0],["1981-05-28",0.7262,0.7366,0.7262,0.7262,146400.0],["1981-05-29",0.7314,0.7418,0.7314,0.7314,225600.0],["1981-06-01",0.7573,0.7677,0.7573,0.7573,268800.0],["1981-06-02",0.7625,0.7729,0.7625,0.7625,619200.0],["1981-06-03",0.7625,0.7625,0.7521,0.7521,2599200.0],["1981-06-04",0.7677,0.7781,0.7677,0.7677,225600.0],["1981-06-05",0.7936,0.804,0.7936,0.7936,232800.0],["1981-06-08",0.8092,0.8196,0.8092,0.8092,122400.0],["1981-06-09",0.8144,0.8196,0.8144,0.8144,456000.0],["1981-06-10",0.8144,0.8196,0.8092,0.8092,328800.0],["1981-06-11",0.8092,0.8092,0.7988,0.7988,153600.0],["1981-06-12",0.7988,0.804,0.7936,0.7936,134400.0],["1981-06-15",0.7988,0.8144,0.7988,0.7988,237600.0],["1981-06-16",0.804,0.8092,0.804,0.804,67200.0],["1981-06-17",0.804,0.8092,0.804,0.804,55200.0],["1981-06-18",0.8144,0.8248,0.8144,0.8144,266400.0],["1981-06-19",0.8196,0.8248,0.8196,0.8196,57600.0],["1981-06-22",0.8196,0.83,0.8196,0.8196,199200.0],["1981-06-23",0.8196,0.83,0.8196,0.8196,24000.0],["1981-06-24",0.8196,0.83,0.8196,0.8196,528000.0],["1981-06-25",0.8144,0.8144,0.804,0.804,187200.0],["1981-06-26",0.804,0.8092,0.7988,0.7988,79200.0],["1981-06-29",0.7988,0.8092,0.7988,0.7988,81600.0],["1981-06-30",0.7885,0.7885,0.7833,0.7833,463200.0],["1981-07-01",0.7833,0.7885,0.7781,0.7781,381600.0],["1981-07-02",0.7781,0.7833,0.7677,0.7677,192000.0],["1981-07-06",0.7677,0.7729,0.7573,0.7573,187200.0],["1981-07-07",0.7573,0.7677,0.7573,0.7573,64800.0],["1981-07-08",0.7573,0.7677,0.7521,0.7521,4800.0],["1981-07-09",0.7521,0.7625,0.7521,0.7521,31200.0],["1981-07-10",0.7573,0.7625,0.7573,0.7573,127200.0],["1981-07-13",0.7573,0.7625,0.7521,0.7521,86400.0],["1981-07-14",0.7521,0.7625,0.747,0.747,98400.0],["1981-07-15",0.747,0.7625,0.747,0.747,9600.0],["1981-07-16",0.747,0.7625,0.747,0.747,62400.0],["1981-07-17",0.7521,0.7625,0.7521,0.7521,60000.0],["1981-07-20",0.7521,0.7573,0.747,0.747,220800.0],["1981-07-21",0.7521,0.7573,0.7521,0.7521,36000.0],["1981-07-22",0.7521,0.7573,0.7521,0.7521,55200.0],["1981-07-23",0.7521,0.7625,0.7521,0.7521,103200.0],["1981-07-24",0.7573,0.7677,0.7573,0.7573,266400.0],["1981-07-27",0.7625,0.7729,0.7625,0.7625,57600.0],["1981-07-28",0.7936,0.7988,0.7936,0.7936,213600.0],["1981-07-29",0.7936,0.7936,0.7833,0.7833,590400.0],["1981-07-30",0.7833,0.7936,0.7833,0.7833,60000.0],["1981-07-31",0.7833,0.7936,0.7833,0.7833,4800.0],["1981-08-03",0.7833,0.7936,0.7833,0.7833,60000.0],["1981-08-04",0.7833,0.7936,0.7833,0.7833,21600.0],["1981-08-05",0.7833,0.7885,0.7833,0.7833,19200.0],["1981-08-06",0.7833,0.7885,0.7833,0.7833,50400.0],["1981-08-07",0.7833,0.7885,0.7781,0.7781,110400.0],["1981-08-10",0.7781,0.7781,0.7781,0.7781,0.0],["1981-08-11",0.7833,0.7936,0.7833,0.7833,52800.0],["1981-08-12",0.7988,0.8092,0.7988,0.7988,163200.0],["1981-08-13",0.7988,0.8092,0.7988,0.7988,211200.0],["1981-08-14",0.7988,0.8092,0.7988,0.7988,295200.0],["1981-08-17",0.7988,0.8092,0.7936,0.7936,177600.0],["1981-08-18",0.7936,0.804,0.7885,0.7885,136800.0],["1981-08-19",0.7885,0.7988,0.7885,0.7885,122400.0],["1981-08-20",0.7885,0.7988,0.7885,0.7885,1116000.0],["1981-08-21",0.7885,0.7936,0.7885,0.7885,3268800.0],["1981-08-24",0.7885,0.7885,0.7781,0.7781,1360800.0],["1981-08-25",0.7573,0.7573,0.7418,0.7418,340800.0],["1981-08-26",0.7418,0.747,0.7366,0.7366,84000.0],["1981-08-27",0.7366,0.747,0.7314,0.7314,223200.0],["1981-08-28",0.7314,0.747,0.7314,0.7314,60000.0],["1981-08-31",0.7314,0.7366,0.7262,0.7262,88800.0],["1981-09-01",0.7262,0.7314,0.721,0.721,50400.0],["1981-09-02",0.721,0.7262,0.7158,0.7158,55200.0],["1981-09-03",0.7158,0.7262,0.7106,0.7106,40800.0],["1981-09-04",0.7106,0.7106,0.7003,0.7003,86400.0],["1981-09-08",0.6484,0.6484,0.638,0.638,429600.0],["1981-09-09",0.6432,0.6536,0.6432,0.6432,244800.0],["1981-09-10",0.6743,0.6899,0.6743,0.6743,352800.0],["1981-09-11",0.7003,0.7055,0.7003,0.7003,244800.0],["1981-09-14",0.7003,0.7003,0.6951,0.6951,170400.0],["1981-09-15",0.6951,0.7055,0.6951,0.6951,55200.0],["1981-09-16",0.6951,0.7003,0.6951,0.6951,91200.0],["1981-09-17",0.6951,0.6951,0.6899,0.6899,64800.0],["1981-09-18",0.6951,0.7055,0.6951,0.6951,91200.0],["1981-09-21",0.6899,0.6899,0.6795,0.6795,184800.0],["1981-09-22",0.6795,0.6951,0.6795,0.6795,24000.0],["1981-09-23",0.6795,0.6899,0.6743,0.6743,352800.0],["1981-09-24",0.6795,0.6899,0.6795,0.6795,592800.0],["1981-09-25",0.6795,0.6847,0.6691,0.6691,153600.0],["1981-09-28",0.6743,0.6847,0.6743,0.6743,357600.0],["1981-09-29",0.6899,0.7003,0.6899,0.6899,76800.0],["1981-09-30",0.6899,0.7003,0.6847,0.6847,36000.0],["1981-10-01",0.6847,0.6899,0.6795,0.6795,156000.0],["1981-10-02",0.7106,0.721,0.7106,0.7106,148800.0],["1981-10-05",0.7314,0.747,0.7314,0.7314,105600.0],["1981-10-06",0.7314,0.7418,0.7262,0.7262,31200.0],["1981-10-07",0.7314,0.7418,0.7314,0.7314,189600.0],["1981-10-08",0.7521,0.7677,0.7521,0.7521,163200.0],["1981-10-09",0.7625,0.7781,0.7625,0.7625,115200.0],["1981-10-12",0.7625,0.7781,0.7625,0.7625,7200.0],["1981-10-13",0.7625,0.7781,0.7625,0.7625,129600.0],["1981-10-14",0.7625,0.7677,0.7625,0.7625,93600.0],["1981-10-15",0.7677,0.7781,0.7677,0.7677,316800.0],["1981-10-16",0.7677,0.7729,0.7677,0.7677,93600.0],["1981-10-19",0.7677,0.7729,0.7677,0.7677,540000.0],["1981-10-20",0.7677,0.7677,0.7625,0.7625,112800.0],["1981-10-21",0.7625,0.7729,0.7625,0.7625,295200.0],["1981-10-22",0.7625,0.7729,0.7625,0.7625,72000.0],["1981-10-23",0.7729,0.7781,0.7729,0.7729,182400.0],["1981-10-26",0.7729,0.7833,0.7729,0.7729,117600.0],["1981-10-27",0.7885,0.804,0.7885,0.7885,259200.0],["1981-10-28",0.7988,0.8092,0.7988,0.7988,91200.0],["1981-10-29",0.7988,0.8092,0.7988,0.7988,463200.0],["1981-10-30",0.8092,0.8196,0.8092,0.8092,204000.0],["1981-11-02",0.8403,0.8403,0.83,0.83,100800.0],["1981-11-03",0.8403,0.8507,0.8403,0.8403,134400.0],["1981-11-04",0.8403,0.8507,0.83,0.83,98400.0],["1981-11-05",0.8092,0.8092,0.7988,0.7988,126000.0],["1981-11-06",0.7573,0.7573,0.7366,0.7366,177600.0],["1981-11-09",0.747,0.7573,0.747,0.747,319200.0],["1981-11-10",0.7573,0.7781,0.7573,0.7573,169200.0],["1981-11-11",0.7677,0.7781,0.7677,0.7677,40800.0],["1981-11-12",0.7885,0.7988,0.7885,0.7885,158400.0],["1981-11-13",0.7885,0.7988,0.7781,0.7781,91200.0],["1981-11-16",0.7781,0.7885,0.7677,0.7677,31200.0],["1981-11-17",0.7677,0.7885,0.7677,0.7677,51600.0],["1981-11-18",0.7677,0.7885,0.7677,0.7677,170400.0],["1981-11-19",0.7677,0.7885,0.7677,0.7677,56400.0],["1981-11-20",0.7781,0.7885,0.7781,0.7781,114000.0],["1981-11-23",0.7988,0.8092,0.7988,0.7988,253200.0],["1981-11-24",0.7988,0.8092,0.7988,0.7988,46800.0],["1981-11-25",0.7988,0.8092,0.7988,0.7988,82800.0],["1981-11-27",0.7988,0.8092,0.7988,0.7988,104400.0],["1981-11-30",0.7988,0.8196,0.7988,0.7988,72000.0],["1981-12-01",0.7988,0.8092,0.7988,0.7988,103200.0],["1981-12-02",0.8196,0.83,0.8196,0.8196,111600.0],["1981-12-03",0.83,0.8403,0.83,0.83,68400.0],["1981-12-04",0.83,0.8403,0.83,0.83,120000.0],["1981-12-07",0.83,0.8403,0.8196,0.8196,75600.0],["1981-12-08",0.8196,0.83,0.8196,0.8196,110400.0],["1981-12-09",0.8715,0.8818,0.8715,0.8715,188400.0],["1981-12-10",0.8715,0.8818,0.8611,0.8611,105600.0],["1981-12-11",0.8611,0.8818,0.8611,0.8611,85200.0],["1981-12-14",0.8507,0.8507,0.8403,0.8403,408000.0],["1981-12-15",0.8403,0.8507,0.8403,0.8403,91200.0],["1981-12-16",0.8403,0.8507,0.8403,0.8403,12000.0],["1981-12-17",0.8403,0.8507,0.8403,0.8403,30000.0],["1981-12-18",0.8403,0.8507,0.8403,0.8403,8400.0],["1981-12-21",0.8507,0.8715,0.8507,0.8507,129600.0],["1981-12-22",0.8922,0.9026,0.8922,0.8922,205200.0],["1981-12-23",0.8922,0.9026,0.8922,0.8922,231600.0],["1981-12-24",0.8922,0.9026,0.8922,0.8922,28800.0],["1981-12-28",0.9026,0.9233,0.9026,0.9026,73200.0],["1981-12-29",0.9129,0.9233,0.9129,0.9129,276000.0],["1981-12-30",0.9337,0.9544,0.9337,0.9337,90000.0],["1981-12-31",0.9544,0.9648,0.9544,0.9544,72000.0],["1982-01-04",0.9544,0.9648,0.9544,0.9544,78000.0],["1982-01-05",0.9441,0.9441,0.9233,0.9233,124800.0],["1982-01-06",0.9233,0.9233,0.9026,0.9026,216000.0],["1982-01-07",0.9026,0.9129,0.9026,0.9026,124800.0],["1982-01-08",0.9337,0.9441,0.9337,0.9337,105600.0],["1982-01-11",0.9337,0.9544,0.9337,0.9337,176400.0],["1982-01-12",0.9129,0.9129,0.8922,0.8922,193200.0],["1982-01-13",0.8922,0.8922,0.8818,0.8818,121200.0],["1982-01-14",0.8715,0.8715,0.8611,0.8611,105600.0],["1982-01-15",0.8715,0.8818,0.8715,0.8715,159600.0],["1982-01-18",0.8715,0.8818,0.8611,0.8611,268800.0],["1982-01-19",0.8611,0.8611,0.8403,0.8403,67200.0],["1982-01-20",0.8403,0.8611,0.8403,0.8403,121200.0],["1982-01-21",0.8611,0.8715,0.8611,0.8611,186000.0],["1982-01-22",0.8715,0.8922,0.8715,0.8715,88800.0],["1982-01-25",0.8715,0.8818,0.8715,0.8715,93600.0],["1982-01-26",0.8715,0.8818,0.8715,0.8715,90000.0],["1982-01-27",0.8715,0.8818,0.8715,0.8715,116400.0],["1982-01-28",0.9233,0.9337,0.9233,0.9233,376800.0],["1982-01-29",0.9441,0.9544,0.9441,0.9441,410400.0],["1982-02-01",0.9337,0.9337,0.9233,0.9233,416400.0],["1982-02-02",0.9233,0.9337,0.9233,0.9233,194400.0],["1982-02-03",0.9441,0.9648,0.9441,0.9441,248400.0],["1982-02-04",0.9544,0.9648,0.9544,0.9544,135600.0],["1982-02-05",0.9856,0.9959,0.9856,0.9856,289200.0],["1982-02-08",0.9856,0.9856,0.9752,0.9752,375600.0],["1982-02-09",0.9752,0.9856,0.9648,0.9648,440400.0],["1982-02-10",0.9441,0.9441,0.9337,0.9337,208800.0],["1982-02-11",0.9337,0.9544,0.9337,0.9337,76800.0],["1982-02-12",0.9337,0.9544,0.9337,0.9337,222000.0],["1982-02-16",0.9233,0.9233,0.9129,0.9129,156000.0],["1982-02-17",0.9337,0.9441,0.9337,0.9337,99600.0],["1982-02-18",0.9337,0.9441,0.9233,0.9233,494400.0],["1982-02-19",0.9233,0.9337,0.9129,0.9129,100800.0],["1982-02-22",0.9026,0.9026,0.8922,0.8922,387600.0],["1982-02-23",0.8922,0.9026,0.8818,0.8818,884400.0],["1982-02-24",0.8818,0.8922,0.8818,0.8818,241200.0],["1982-02-25",0.8818,0.9026,0.8818,0.8818,98400.0],["1982-02-26",0.8922,0.9026,0.8922,0.8922,38400.0],["1982-03-01",0.9026,0.9233,0.9026,0.9026,129600.0],["1982-03-02",0.9129,0.9337,0.9129,0.9129,352800.0],["1982-03-03",0.9026,0.9026,0.8818,0.8818,466800.0],["1982-03-04",0.8403,0.8403,0.8196,0.8196,184800.0],["1982-03-05",0.7677,0.7677,0.7573,0.7573,172800.0],["1982-03-08",0.7677,0.7781,0.7677,0.7677,278400.0],["1982-03-09",0.8092,0.83,0.8092,0.8092,265200.0],["1982-03-10",0.8196,0.8403,0.8196,0.8196,165600.0],["1982-03-11",0.8507,0.8611,0.8507,0.8507,225600.0],["1982-03-12",0.7988,0.7988,0.7781,0.7781,207600.0],["1982-03-15",0.7885,0.7988,0.7885,0.7885,124800.0],["1982-03-16",0.7885,0.7988,0.7885,0.7885,73200.0],["1982-03-17",0.7885,0.7988,0.7885,0.7885,97200.0],["1982-03-18",0.7988,0.8092,0.7988,0.7988,159600.0],["1982-03-19",0.7988,0.8092,0.7885,0.7885,97200.0],["1982-03-22",0.7988,0.8092,0.7988,0.7988,124800.0],["1982-03-23",0.8403,0.8507,0.8403,0.8403,428400.0],["1982-03-24",0.8403,0.8403,0.8196,0.8196,158400.0],["1982-03-25",0.8196,0.8403,0.8196,0.8196,43200.0],["1982-03-26",0.83,0.8403,0.83,0.83,43200.0],["1982-03-29",0.83,0.8507,0.83,0.83,46800.0],["1982-03-30",0.8507,0.8715,0.8507,0.8507,326400.0],["1982-03-31",0.8611,0.8715,0.8611,0.8611,136800.0],["1982-04-01",0.8611,0.8715,0.8611,0.8611,64800.0],["1982-04-02",0.8611,0.8715,0.8507,0.8507,147600.0],["1982-04-05",0.8507,0.8715,0.8507,0.8507,93600.0],["1982-04-06",0.8507,0.8611,0.8507,0.8507,57600.0],["1982-04-07",0.8507,0.8611,0.8507,0.8507,10800.0],["1982-04-08",0.8611,0.8715,0.8611,0.8611,182400.0],["1982-04-12",0.8611,0.8611,0.8507,0.8507,85200.0],["1982-04-13",0.8507,0.8611,0.8403,0.8403,1365600.0],["1982-04-14",0.8611,0.8715,0.8611,0.8611,354000.0],["1982-04-15",0.8611,0.8715,0.8507,0.8507,399600.0],["1982-04-16",0.8818,0.8922,0.8818,0.8818,607200.0],["1982-04-19",0.8818,0.9026,0.8818,0.8818,222000.0],["1982-04-20",0.9026,0.9233,0.9026,0.9026,459600.0],["1982-04-21",0.9129,0.9233,0.9129,0.9129,124800.0],["1982-04-22",0.9441,0.9544,0.9441,0.9441,292800.0],["1982-04-23",0.9856,0.9959,0.9856,0.9856,313200.0],["1982-04-26",0.9856,0.9959,0.9856,0.9856,213600.0],["1982-04-27",0.9856,0.9959,0.9856,0.9856,430800.0],["1982-04-28",0.9856,0.9856,0.9752,0.9752,525600.0],["1982-04-29",0.9752,0.9752,0.9648,0.9648,63600.0],["1982-04-30",0.9648,0.9648,0.9441,0.9441,152400.0],["1982-05-03",0.9441,0.9544,0.9337,0.9337,58800.0],["1982-05-04",0.9441,0.9544,0.9441,0.9441,387600.0],["1982-05-05",0.9441,0.9544,0.9441,0.9441,52800.0],["1982-05-06",0.9441,0.9544,0.9441,0.9441,40800.0],["1982-05-07",0.9441,0.9544,0.9441,0.9441,90000.0],["1982-05-10",0.9441,0.9441,0.9337,0.9337,86400.0],["1982-05-11",0.9337,0.9337,0.9233,0.9233,60000.0],["1982-05-12",0.9233,0.9337,0.9129,0.9129,163200.0],["1982-05-13",0.9129,0.9129,0.9026,0.9026,234000.0],["1982-05-14",0.9026,0.9129,0.9026,0.9026,318000.0],["1982-05-17",0.9129,0.9233,0.9129,0.9129,70800.0],["1982-05-18",0.9129,0.9233,0.9129,0.9129,106800.0],["1982-05-19",0.9129,0.9233,0.9129,0.9129,9600.0],["1982-05-20",0.9129,0.9233,0.9026,0.9026,32400.0],["1982-05-21",0.9129,0.9233,0.9129,0.9129,97200.0],["1982-05-24",0.9129,0.9233,0.9129,0.9129,33600.0],["1982-05-25",0.9129,0.9233,0.9026,0.9026,70800.0],["1982-05-26",0.9026,0.9026,0.8922,0.8922,130800.0],["1982-05-27",0.8922,0.9026,0.8922,0.8922,164400.0],["1982-05-28",0.8922,0.8922,0.8818,0.8818,103200.0],["1982-06-01",0.8818,0.8922,0.8818,0.8818,63600.0],["1982-06-02",0.8818,0.9026,0.8818,0.8818,178800.0],["1982-06-03",0.8922,0.9026,0.8922,0.8922,283200.0],["1982-06-04",0.8922,0.8922,0.8818,0.8818,235200.0],["1982-06-07",0.8818,0.8922,0.8818,0.8818,61200.0],["1982-06-08",0.8818,0.8922,0.8818,0.8818,105600.0],["1982-06-09",0.8818,0.8922,0.8818,0.8818,98400.0],["1982-06-10",0.8818,0.8922,0.8818,0.8818,46800.0],["1982-06-11",0.8818,0.8922,0.8715,0.8715,72000.0],["1982-06-14",0.8715,0.8715,0.8507,0.8507,80400.0],["1982-06-15",0.8507,0.8611,0.8403,0.8403,36000.0],["1982-06-16",0.8507,0.8611,0.8507,0.8507,90000.0],["1982-06-17",0.8507,0.8611,0.8507,0.8507,50400.0],["1982-06-18",0.8507,0.8611,0.8507,0.8507,61200.0],["1982-06-21",0.8507,0.8611,0.8507,0.8507,123600.0],["1982-06-22",0.8715,0.8922,0.8715,0.8715,51600.0],["1982-06-23",0.8922,0.9026,0.8922,0.8922,79200.0],["1982-06-24",0.8922,0.9026,0.8818,0.8818,49200.0],["1982-06-25",0.8818,0.8922,0.8715,0.8715,18000.0],["1982-06-28",0.8715,0.8922,0.8715,0.8715,44400.0],["1982-06-29",0.8715,0.8922,0.8715,0.8715,25200.0],["1982-06-30",0.8818,0.8922,0.8818,0.8818,96000.0],["1982-07-01",0.8818,0.8922,0.8715,0.8715,13200.0],["1982-07-02",0.8818,0.8922,0.8818,0.8818,182400.0],["1982-07-06",0.8818,0.8922,0.8818,0.8818,168000.0],["1982-07-07",0.8922,0.9026,0.8922,0.8922,21600.0],["1982-07-08",0.8922,0.9026,0.8922,0.8922,60000.0],["1982-07-09",0.9337,0.9441,0.9337,0.9337,145200.0],["1982-07-12",0.9129,0.9129,0.8922,0.8922,103200.0],["1982-07-13",0.9026,0.9233,0.9026,0.9026,129600.0],["1982-07-14",0.9026,0.9233,0.9026,0.9026,18000.0],["1982-07-15",0.9129,0.9233,0.9129,0.9129,121200.0],["1982-07-16",0.9129,0.9233,0.9026,0.9026,206400.0],["1982-07-19",0.9026,0.9026,0.8818,0.8818,134400.0],["1982-07-20",0.8922,0.9026,0.8922,0.8922,43200.0],["1982-07-21",0.8922,0.9026,0.8922,0.8922,106800.0],["1982-07-22",0.8922,0.9026,0.8922,0.8922,16800.0],["1982-07-23",0.8715,0.8715,0.8611,0.8611,189600.0],["1982-07-26",0.8611,0.8715,0.8611,0.8611,48000.0],["1982-07-27",0.8507,0.8507,0.83,0.83,78000.0],["1982-07-28",0.8092,0.8092,0.7885,0.7885,112800.0],["1982-07-29",0.7988,0.8196,0.7988,0.7988,78000.0],["1982-07-30",0.8092,0.8196,0.8092,0.8092,151200.0],["1982-08-02",0.8196,0.8403,0.8196,0.8196,165600.0],["1982-08-03",0.8403,0.8507,0.8403,0.8403,426000.0],["1982-08-04",0.8507,0.8611,0.8507,0.8507,177600.0],["1982-08-05",0.8507,0.8611,0.8507,0.8507,160800.0],["1982-08-06",0.8507,0.8611,0.8403,0.8403,243600.0],["1982-08-09",0.8196,0.8196,0.7988,0.7988,163200.0],["1982-08-10",0.7988,0.7988,0.7781,0.7781,249600.0],["1982-08-11",0.7781,0.7885,0.7781,0.7781,24000.0],["1982-08-12",0.7988,0.8196,0.7988,0.7988,411600.0],["1982-08-13",0.7988,0.8092,0.7988,0.7988,205200.0],["1982-08-16",0.7988,0.8092,0.7988,0.7988,97200.0],["1982-08-17",0.7988,0.8092,0.7988,0.7988,392400.0],["1982-08-18",0.7988,0.8196,0.7988,0.7988,262800.0],["1982-08-19",0.7885,0.7885,0.7677,0.7677,210000.0],["1982-08-20",0.7781,0.7885,0.7781,0.7781,380400.0],["1982-08-23",0.7781,0.7988,0.7781,0.7781,124800.0],["1982-08-24",0.8092,0.8196,0.8092,0.8092,130800.0],["1982-08-25",0.8196,0.83,0.8196,0.8196,28800.0],["1982-08-26",0.8715,0.8818,0.8715,0.8715,579600.0],["1982-08-27",0.8715,0.8818,0.8715,0.8715,226800.0],["1982-08-30",0.8507,0.8507,0.83,0.83,392400.0],["1982-08-31",0.83,0.83,0.8092,0.8092,564000.0],["1982-09-01",0.8092,0.8196,0.8092,0.8092,103200.0],["1982-09-02",0.8092,0.8196,0.7988,0.7988,910800.0],["1982-09-03",0.8092,0.8196,0.8092,0.8092,576000.0],["1982-09-07",0.8092,0.8092,0.7988,0.7988,372000.0],["1982-09-08",0.7988,0.7988,0.7885,0.7885,468000.0],["1982-09-09",0.7885,0.7885,0.7781,0.7781,518400.0],["1982-09-10",0.7781,0.7885,0.7781,0.7781,156000.0],["1982-09-13",0.7885,0.7988,0.7885,0.7885,93600.0],["1982-09-14",0.8196,0.83,0.8196,0.8196,620400.0],["1982-09-15",0.8196,0.83,0.8196,0.8196,723600.0],["1982-09-16",0.8196,0.83,0.8196,0.8196,520800.0],["1982-09-17",0.8196,0.83,0.8196,0.8196,181200.0],["1982-09-20",0.8196,0.83,0.8196,0.8196,194400.0],["1982-09-21",0.8922,0.9026,0.8922,0.8922,500400.0],["1982-09-22",0.9026,0.9233,0.9026,0.9026,1286400.0],["1982-09-23",0.9129,0.9337,0.9129,0.9129,178800.0],["1982-09-24",0.9129,0.9233,0.9129,0.9129,168000.0],["1982-09-27",0.9129,0.9233,0.9129,0.9129,300000.0],["1982-09-28",0.9337,0.9441,0.9337,0.9337,310800.0],["1982-09-29",0.9233,0.9233,0.9129,0.9129,408000.0],["1982-09-30",0.9129,0.9233,0.9129,0.9129,224400.0],["1982-10-01",0.9129,0.9233,0.9129,0.9129,650400.0],["1982-10-04",0.8922,0.8922,0.8818,0.8818,314400.0],["1982-10-05",0.83,0.83,0.8092,0.8092,324000.0],["1982-10-06",0.83,0.8403,0.83,0.83,1168800.0],["1982-10-07",0.8715,0.8818,0.8715,0.8715,666000.0],["1982-10-08",0.8818,0.8922,0.8818,0.8818,805200.0],["1982-10-11",0.9129,0.9233,0.9129,0.9129,1531200.0],["1982-10-12",0.9648,0.9752,0.9648,0.9648,806400.0],["1982-10-13",0.9959,1.0063,0.9959,0.9959,1509600.0],["1982-10-14",1.0063,1.0167,1.0063,1.0063,529200.0],["1982-10-15",1.0063,1.0063,0.9959,0.9959,1134000.0],["1982-10-18",1.0063,1.0167,1.0063,1.0063,679200.0],["1982-10-19",1.0063,1.0167,1.0063,1.0063,680400.0],["1982-10-20",1.0167,1.0271,1.0167,1.0167,1383600.0],["1982-10-21",1.0374,1.0374,1.0374,1.0374,526800.0],["1982-10-22",1.0582,1.0686,1.0582,1.0582,183600.0],["1982-10-25",1.0063,1.0063,0.9959,0.9959,342000.0],["1982-10-26",0.9856,0.9856,0.9752,0.9752,433200.0],["1982-10-27",1.0478,1.0582,1.0478,1.0478,478800.0],["1982-10-28",1.0478,1.0686,1.0478,1.0478,266400.0],["1982-10-29",1.0997,1.1101,1.0997,1.0997,374400.0],["1982-11-01",1.0686,1.0686,1.0582,1.0582,322800.0],["1982-11-02",1.0686,1.0789,1.0686,1.0686,136800.0],["1982-11-03",1.0997,1.1101,1.0997,1.0997,136800.0],["1982-11-04",1.1308,1.1412,1.1308,1.1308,238800.0],["1982-11-05",1.1308,1.1308,1.1101,1.1101,414000.0],["1982-11-08",1.1101,1.1204,1.1101,1.1101,392400.0],["1982-11-09",1.1101,1.1204,1.1101,1.1101,306000.0],["1982-11-10",1.0997,1.0997,1.0789,1.0789,210000.0],["1982-11-11",1.0686,1.0686,1.0582,1.0582,337200.0],["1982-11-12",1.0789,1.0893,1.0789,1.0789,164400.0],["1982-11-15",1.0789,1.0789,1.0686,1.0686,110400.0],["1982-11-16",1.0686,1.0789,1.0582,1.0582,570000.0],["1982-11-17",1.0997,1.1101,1.0997,1.0997,205200.0],["1982-11-18",1.1101,1.1308,1.1101,1.1101,446400.0],["1982-11-19",1.1101,1.1204,1.1101,1.1101,427200.0],["1982-11-22",1.1101,1.1204,1.1101,1.1101,139200.0],["1982-11-23",1.1101,1.1204,1.1101,1.1101,166800.0],["1982-11-24",1.1101,1.1204,1.1101,1.1101,190800.0],["1982-11-26",1.1101,1.1308,1.1101,1.1101,51600.0],["1982-11-29",1.1101,1.1204,1.1101,1.1101,234000.0],["1982-11-30",1.1101,1.1204,1.1101,1.1101,39600.0],["1982-12-01",1.1101,1.1308,1.1101,1.1101,370800.0],["1982-12-02",1.1101,1.1204,1.1101,1.1101,267600.0],["1982-12-03",1.1516,1.1619,1.1516,1.1516,549600.0],["1982-12-06",1.1516,1.1619,1.1516,1.1516,195600.0],["1982-12-07",1.1516,1.1723,1.1516,1.1516,693600.0],["1982-12-08",1.1516,1.1516,1.1412,1.1412,114000.0],["1982-12-09",1.1204,1.1204,1.1101,1.1101,561600.0],["1982-12-10",1.1101,1.1101,1.0893,1.0893,74400.0],["1982-12-13",1.0582,1.0582,1.0478,1.0478,201600.0],["1982-12-14",1.0582,1.0686,1.0582,1.0582,201600.0],["1982-12-15",1.0167,1.0167,1.0063,1.0063,591600.0],["1982-12-16",1.0063,1.0167,0.9959,0.9959,234000.0],["1982-12-17",1.0063,1.0167,1.0063,1.0063,289200.0],["1982-12-20",1.0063,1.0271,1.0063,1.0063,463200.0],["1982-12-21",1.0167,1.0271,1.0167,1.0167,375600.0],["1982-12-22",1.0271,1.0478,1.0271,1.0271,196800.0],["1982-12-23",1.0374,1.0478,1.0374,1.0374,61200.0],["1982-12-27",1.0686,1.0789,1.0686,1.0686,235200.0],["1982-12-28",1.0686,1.0789,1.0582,1.0582,62400.0],["1982-12-29",1.0582,1.0789,1.0582,1.0582,327600.0],["1982-12-30",1.0686,1.0789,1.0686,1.0686,31200.0],["1982-12-31",1.0686,1.0789,1.0686,1.0686,103200.0],["1983-01-03",1.0686,1.0686,1.0478,1.0478,202800.0],["1983-01-04",1.0478,1.0478,1.0271,1.0271,193200.0],["1983-01-05",1.0374,1.0478,1.0374,1.0374,172800.0],["1983-01-06",1.0374,1.0478,1.0374,1.0374,332400.0],["1983-01-07",1.0478,1.0686,1.0478,1.0478,391200.0],["1983-01-10",1.0582,1.0686,1.0582,1.0582,321600.0],["1983-01-11",1.0582,1.0686,1.0582,1.0582,146400.0],["1983-01-12",1.0582,1.0686,1.0582,1.0582,369600.0],["1983-01-13",1.0582,1.0686,1.0582,1.0582,186000.0],["1983-01-14",1.0582,1.0686,1.0582,1.0582,193200.0],["1983-01-17",1.0582,1.0686,1.0478,1.0478,662400.0],["1983-01-18",1.0478,1.0582,1.0374,1.0374,273600.0],["1983-01-19",1.0478,1.0582,1.0478,1.0478,172800.0],["1983-01-20",1.0478,1.0582,1.0374,1.0374,158400.0],["1983-01-21",1.0374,1.0478,1.0374,1.0374,357600.0],["1983-01-24",1.0374,1.0374,1.0271,1.0271,182400.0],["1983-01-25",1.0271,1.0374,1.0271,1.0271,212400.0],["1983-01-26",1.0271,1.0374,1.0271,1.0271,69600.0],["1983-01-27",1.0271,1.0374,1.0271,1.0271,64800.0],["1983-01-28",1.0271,1.0374,1.0271,1.0271,411600.0],["1983-01-31",1.0271,1.0478,1.0271,1.0271,348000.0],["1983-02-01",1.0374,1.0478,1.0374,1.0374,108000.0],["1983-02-02",1.0374,1.0582,1.0374,1.0374,550800.0],["1983-02-03",1.0582,1.0686,1.0582,1.0582,184800.0],["1983-02-04",1.0582,1.0789,1.0582,1.0582,282000.0],["1983-02-07",1.0789,1.0893,1.0789,1.0789,106800.0],["1983-02-08",1.1204,1.1412,1.1204,1.1204,181200.0],["1983-02-09",1.1204,1.1308,1.1101,1.1101,105600.0],["1983-02-10",1.1101,1.1204,1.1101,1.1101,157200.0],["1983-02-11",1.1101,1.1308,1.1101,1.1101,178800.0],["1983-02-14",1.1723,1.1827,1.1723,1.1723,361200.0],["1983-02-15",1.1723,1.1827,1.1619,1.1619,159600.0],["1983-02-16",1.1723,1.1827,1.1723,1.1723,43200.0],["1983-02-17",1.1931,1.2034,1.1931,1.1931,69600.0],["1983-02-18",1.1931,1.2034,1.1931,1.1931,207600.0],["1983-02-22",1.1931,1.2034,1.1931,1.1931,195600.0],["1983-02-23",1.1931,1.2034,1.1931,1.1931,210000.0],["1983-02-24",1.1931,1.2034,1.1931,1.1931,212400.0],["1983-02-25",1.2138,1.2242,1.2138,1.2138,232800.0],["1983-02-28",1.2242,1.2449,1.2242,1.2242,84000.0],["1983-03-01",1.2449,1.2553,1.2449,1.2449,106800.0],["1983-03-02",1.2553,1.2657,1.2553,1.2553,261600.0],["1983-03-03",1.2968,1.3072,1.2968,1.2968,218400.0],["1983-03-04",1.3176,1.3279,1.3176,1.3176,346800.0],["1983-03-07",1.2864,1.2864,1.2761,1.2761,339600.0],["1983-03-08",1.2449,1.2449,1.2346,1.2346,300000.0],["1983-03-09",1.2346,1.2346,1.2242,1.2242,97200.0],["1983-03-10",1.2449,1.2553,1.2449,1.2449,199200.0],["1983-03-11",1.2449,1.2553,1.2449,1.2449,334800.0],["1983-03-14",1.2346,1.2346,1.2242,1.2242,358800.0],["1983-03-15",1.2242,1.2242,1.2138,1.2138,38400.0],["1983-03-16",1.2138,1.2242,1.2138,1.2138,81600.0],["1983-03-17",1.2034,1.2034,1.1827,1.1827,393600.0],["1983-03-18",1.1827,1.1931,1.1827,1.1827,50400.0],["1983-03-21",1.1827,1.1931,1.1827,1.1827,36000.0],["1983-03-22",1.1827,1.1931,1.1827,1.1827,79200.0],["1983-03-23",1.1827,1.1931,1.1723,1.1723,80400.0],["1983-03-24",1.1723,1.1827,1.1723,1.1723,46800.0],["1983-03-25",1.1827,1.1931,1.1827,1.1827,141600.0],["1983-03-28",1.1827,1.1931,1.1827,1.1827,97200.0],["1983-03-29",1.1827,1.1931,1.1827,1.1827,156000.0],["1983-03-30",1.1827,1.1931,1.1827,1.1827,135600.0],["1983-03-31",1.1723,1.1723,1.1619,1.1619,202800.0],["1983-04-04",1.1516,1.1516,1.1412,1.1412,140400.0],["1983-04-05",1.1412,1.1412,1.1308,1.1308,134400.0],["1983-04-06",1.0893,1.0893,1.0686,1.0686,379200.0],["1983-04-07",1.1516,1.1619,1.1516,1.1516,592800.0],["1983-04-08",1.1412,1.1412,1.1308,1.1308,158400.0],["1983-04-11",1.1308,1.1412,1.1308,1.1308,70800.0],["1983-04-12",1.1308,1.1412,1.1308,1.1308,241200.0],["1983-04-13",1.1308,1.1412,1.1308,1.1308,303600.0],["1983-04-14",1.1412,1.1619,1.1412,1.1412,590400.0],["1983-04-15",1.1827,1.1931,1.1827,1.1827,132000.0],["1983-04-18",1.1827,1.1931,1.1827,1.1827,105600.0],["1983-04-19",1.1827,1.1931,1.1827,1.1827,360000.0],["1983-04-20",1.1827,1.1931,1.1827,1.1827,252000.0],["1983-04-21",1.1827,1.1931,1.1827,1.1827,148800.0],["1983-04-22",1.1827,1.1931,1.1827,1.1827,174000.0],["1983-04-25",1.1827,1.1931,1.1827,1.1827,217200.0],["1983-04-26",1.1827,1.1931,1.1827,1.1827,160800.0],["1983-04-27",1.2034,1.2242,1.2034,1.2034,554400.0],["1983-04-28",1.2346,1.2449,1.2346,1.2346,284400.0],["1983-04-29",1.2346,1.2553,1.2346,1.2346,73200.0],["1983-05-02",1.2346,1.2449,1.2346,1.2346,111600.0],["1983-05-03",1.2346,1.2449,1.2346,1.2346,96000.0],["1983-05-04",1.2761,1.2968,1.2761,1.2761,195600.0],["1983-05-05",1.3383,1.3487,1.3383,1.3383,176400.0],["1983-05-06",1.4317,1.442,1.4317,1.4317,345600.0],["1983-05-09",1.4317,1.4317,1.4109,1.4109,424800.0],["1983-05-10",1.4109,1.4213,1.4005,1.4005,111600.0],["1983-05-11",1.3798,1.3798,1.3694,1.3694,234000.0],["1983-05-12",1.3694,1.3798,1.3694,1.3694,352800.0],["1983-05-13",1.3694,1.3798,1.3694,1.3694,459600.0],["1983-05-16",1.3694,1.3798,1.3694,1.3694,124800.0],["1983-05-17",1.3694,1.3798,1.3694,1.3694,105600.0],["1983-05-18",1.3902,1.4005,1.3902,1.3902,196800.0],["1983-05-19",1.4317,1.442,1.4317,1.4317,621600.0],["1983-05-20",1.4213,1.4213,1.4109,1.4109,290400.0],["1983-05-23",1.4213,1.442,1.4213,1.4213,105600.0],["1983-05-24",1.4524,1.4732,1.4524,1.4524,345600.0],["1983-05-25",1.4317,1.4317,1.4109,1.4109,186000.0],["1983-05-26",1.4213,1.442,1.4213,1.4213,122400.0],["1983-05-27",1.442,1.4628,1.442,1.442,940800.0],["1983-05-31",1.4317,1.4317,1.4317,1.4317,116400.0],["1983-06-01",1.4317,1.4317,1.4213,1.4213,128400.0],["1983-06-02",1.442,1.4628,1.442,1.442,165600.0],["1983-06-03",1.4524,1.4732,1.4524,1.4524,241200.0],["1983-06-06",1.5562,1.5665,1.5562,1.5562,352800.0],["1983-06-07",1.5769,1.5873,1.5769,1.5769,230400.0],["1983-06-08",1.5769,1.5873,1.5769,1.5769,458400.0],["1983-06-09",1.6288,1.6495,1.6288,1.6288,650400.0],["1983-06-10",1.7014,1.7118,1.7014,1.7014,1004400.0],["1983-06-13",1.7118,1.7325,1.7118,1.7118,734400.0],["1983-06-14",1.7222,1.7429,1.7222,1.7222,691200.0],["1983-06-15",1.7325,1.7429,1.7325,1.7325,694800.0],["1983-06-16",1.7325,1.7429,1.7222,1.7222,460800.0],["1983-06-17",1.7222,1.7325,1.7222,1.7222,193200.0],["1983-06-20",1.7118,1.7118,1.691,1.691,400800.0],["1983-06-21",1.691,1.7118,1.691,1.691,195600.0],["1983-06-22",1.691,1.7118,1.691,1.691,79200.0],["1983-06-23",1.691,1.7222,1.691,1.691,102000.0],["1983-06-24",1.7118,1.7325,1.7118,1.7118,67200.0],["1983-06-27",1.7118,1.7222,1.7118,1.7118,122400.0],["1983-06-28",1.7118,1.7222,1.7118,1.7118,381600.0],["1983-06-29",1.7118,1.7222,1.7118,1.7118,248400.0],["1983-06-30",1.7222,1.7325,1.7222,1.7222,58800.0],["1983-07-01",1.7222,1.7325,1.7222,1.7222,48000.0],["1983-07-05",1.7222,1.7429,1.7222,1.7222,18000.0],["1983-07-06",1.7533,1.7637,1.7533,1.7533,145200.0],["1983-07-07",1.8155,1.8259,1.8155,1.8155,362400.0],["1983-07-08",1.8155,1.8363,1.8155,1.8155,226800.0],["1983-07-11",1.8363,1.857,1.8363,1.8363,798000.0],["1983-07-12",1.8674,1.8778,1.8674,1.8674,232800.0],["1983-07-13",1.8674,1.8881,1.8674,1.8674,1070400.0],["1983-07-14",1.8674,1.8778,1.8674,1.8674,456000.0],["1983-07-15",1.8674,1.8778,1.8674,1.8674,394800.0],["1983-07-18",1.8363,1.8363,1.8259,1.8259,230400.0],["1983-07-19",1.8051,1.8051,1.7948,1.7948,246000.0],["1983-07-20",1.7948,1.8051,1.7948,1.7948,140400.0],["1983-07-21",1.7948,1.8051,1.7948,1.7948,187200.0],["1983-07-22",1.7948,1.8051,1.7948,1.7948,40800.0],["1983-07-25",1.8051,1.8259,1.8051,1.8051,164400.0],["1983-07-26",1.8466,1.8674,1.8466,1.8466,543600.0],["1983-07-27",1.8466,1.8674,1.8466,1.8466,336000.0],["1983-07-28",1.8466,1.8466,1.8466,1.8466,0.0],["1983-07-29",1.8466,1.8466,1.8259,1.8259,154800.0],["1983-08-01",1.8259,1.8363,1.8259,1.8259,126000.0],["1983-08-02",1.8259,1.8259,1.8051,1.8051,219600.0],["1983-08-03",1.7118,1.7118,1.691,1.691,244800.0],["1983-08-04",1.608,1.608,1.5977,1.5977,296400.0],["1983-08-05",1.6184,1.6288,1.6184,1.6184,206400.0],["1983-08-08",1.6184,1.6184,1.5977,1.5977,189600.0],["1983-08-09",1.5977,1.608,1.5977,1.5977,174000.0],["1983-08-10",1.6599,1.6807,1.6599,1.6599,188400.0],["1983-08-11",1.774,1.7948,1.774,1.774,166800.0],["1983-08-12",1.7844,1.7948,1.7844,1.7844,271200.0],["1983-08-15",1.7844,1.7948,1.7844,1.7844,36000.0],["1983-08-16",1.7844,1.7844,1.774,1.774,248400.0],["1983-08-17",1.7948,1.7948,1.774,1.774,147000.0],["1983-08-18",1.774,1.7844,1.774,1.774,54600.0],["1983-08-19",1.774,1.7844,1.774,1.774,37200.0],["1983-08-22",1.774,1.7844,1.774,1.774,87000.0],["1983-08-23",1.7637,1.7637,1.7429,1.7429,40200.0],["1983-08-24",1.7429,1.7533,1.7325,1.7325,84000.0],["1983-08-25",1.7325,1.7325,1.7118,1.7118,60000.0],["1983-08-26",1.7222,1.7325,1.7222,1.7222,62400.0],["1983-08-29",1.7222,1.7325,1.7118,1.7118,214800.0],["1983-08-30",1.7118,1.7325,1.7118,1.7118,165000.0],["1983-08-31",1.7118,1.7325,1.7118,1.7118,429600.0],["1983-09-01",1.7325,1.7533,1.7325,1.7325,113400.0],["1983-09-02",1.8051,1.8259,1.8051,1.8051,502800.0],["1983-09-06",1.8466,1.8674,1.8466,1.8466,255600.0],["1983-09-07",1.857,1.8881,1.857,1.857,235200.0],["1983-09-08",2.0126,2.0334,2.0126,2.0126,168600.0],["1983-09-09",2.0541,2.0749,2.0541,2.0541,177000.0],["1983-09-12",1.9608,1.9608,1.9504,1.9504,320400.0],["1983-09-13",1.8985,1.8985,1.8778,1.8778,100800.0],["1983-09-14",1.8778,1.8985,1.8778,1.8778,112800.0],["1983-09-15",1.8778,1.8881,1.857,1.857,198600.0],["1983-09-16",1.8674,1.8881,1.8674,1.8674,53400.0],["1983-09-19",1.9711,1.9919,1.9711,1.9711,314400.0],["1983-09-20",2.023,2.0438,2.023,2.023,115200.0],["1983-09-21",2.023,2.0541,2.023,2.023,64200.0],["1983-09-22",2.023,2.0438,2.023,2.023,382200.0],["1983-09-23",2.0334,2.0645,2.0334,2.0334,198000.0],["1983-09-26",2.0334,2.0541,2.0334,2.0334,166800.0],["1983-09-27",2.0334,2.0438,2.0334,2.0334,126000.0],["1983-09-28",2.0438,2.0749,2.0438,2.0438,87600.0],["1983-09-29",2.0438,2.0749,2.0438,2.0438,19800.0],["1983-09-30",2.0541,2.0749,2.0541,2.0541,71400.0],["1983-10-03",2.1268,2.1475,2.1268,2.1268,81600.0],["1983-10-04",2.1268,2.1371,2.1268,2.1268,402000.0],["1983-10-05",2.1268,2.1371,2.1164,2.1164,67800.0],["1983-10-06",2.1164,2.1371,2.1164,2.1164,312000.0],["1983-10-07",2.0541,2.0541,2.0438,2.0438,119400.0],["1983-10-10",2.0438,2.0438,2.023,2.023,192000.0],["1983-10-11",2.0645,2.0853,2.0645,2.0645,315600.0],["1983-10-12",2.0749,2.0853,2.0749,2.0749,139200.0],["1983-10-13",2.0749,2.0749,2.0541,2.0541,255000.0],["1983-10-14",2.0541,2.0645,2.0438,2.0438,314400.0],["1983-10-17",1.9296,1.9296,1.9089,1.9089,163800.0],["1983-10-18",1.9089,1.9296,1.9089,1.9089,234000.0],["1983-10-19",1.9089,1.9193,1.8985,1.8985,193800.0],["1983-10-20",1.8985,1.9193,1.8985,1.8985,111600.0],["1983-10-21",1.9296,1.9504,1.9296,1.9296,115200.0],["1983-10-24",1.9089,1.9089,1.8985,1.8985,108000.0],["1983-10-25",1.8881,1.8881,1.8674,1.8674,406200.0],["1983-10-26",1.8674,1.8881,1.857,1.857,186600.0],["1983-10-27",1.857,1.8674,1.857,1.857,93600.0],["1983-10-28",1.8674,1.8881,1.8674,1.8674,156000.0],["1983-10-31",1.8674,1.8881,1.8674,1.8674,27000.0],["1983-11-01",1.8674,1.8778,1.8674,1.8674,34200.0],["1983-11-02",1.8674,1.8881,1.8674,1.8674,142200.0],["1983-11-03",1.8674,1.8985,1.8674,1.8674,108600.0],["1983-11-04",1.8674,1.8985,1.8674,1.8674,88800.0],["1983-11-07",1.8674,1.8778,1.857,1.857,37800.0],["1983-11-08",1.857,1.8674,1.8363,1.8363,43200.0],["1983-11-09",1.857,1.8674,1.857,1.857,156000.0],["1983-11-10",1.857,1.8674,1.857,1.857,112200.0],["1983-11-11",1.857,1.8778,1.857,1.857,80400.0],["1983-11-14",1.8674,1.8778,1.8674,1.8674,457200.0],["1983-11-15",1.9193,1.94,1.9193,1.9193,277800.0],["1983-11-16",1.9296,1.94,1.9296,1.9296,133200.0],["1983-11-17",1.94,1.9608,1.94,1.94,223200.0],["1983-11-18",1.9504,1.9608,1.9504,1.9504,223800.0],["1983-11-21",1.9608,1.9815,1.9608,1.9608,175800.0],["1983-11-22",1.9815,2.023,1.9815,2.023,424800.0],["1983-11-23",2.023,2.0541,2.0023,2.0126,896400.0],["1983-11-25",2.0438,2.0645,2.0438,2.0541,692400.0],["1983-11-28",2.0541,2.0645,2.0023,2.0023,321000.0],["1983-11-29",2.0023,2.0334,2.0023,2.023,348600.0],["1983-11-30",2.023,2.0541,2.0126,2.0334,684600.0],["1983-12-01",2.0334,2.0334,2.0334,2.0334,33000.0],["1983-12-02",2.0334,2.0334,2.0126,2.0126,316200.0],["1983-12-05",2.0126,2.0438,2.0023,2.0126,1551000.0],["1983-12-06",2.0126,2.0334,2.0126,2.0126,91200.0],["1983-12-07",2.0126,2.0334,2.0126,2.0126,60000.0],["1983-12-08",2.0126,2.0334,2.0126,2.0126,54000.0],["1983-12-09",2.0126,2.0541,2.0126,2.0438,1116600.0],["1983-12-12",2.0438,2.0956,2.0334,2.0853,604800.0],["1983-12-13",2.0853,2.1164,2.0749,2.1164,915000.0],["1983-12-14",2.106,2.106,2.0334,2.0541,141600.0],["1983-12-15",2.0541,2.0645,2.0334,2.0645,114000.0],["1983-12-16",2.0645,2.0645,2.023,2.0541,121800.0],["1983-12-19",2.0541,2.0749,2.0541,2.0541,144600.0],["1983-12-20",2.0541,2.0749,2.0541,2.0749,154800.0],["1983-12-21",2.0749,2.106,2.0541,2.0853,274200.0],["1983-12-22",2.0853,2.1579,2.0438,2.1371,679800.0],["1983-12-23",2.1371,2.1475,2.1371,2.1371,599400.0],["1983-12-27",2.1371,2.1475,2.1371,2.1371,25800.0],["1983-12-28",2.1371,2.1579,2.1371,2.1579,1603800.0],["1983-12-29",2.1579,2.1994,2.1371,2.1786,183000.0],["1983-12-30",2.1786,2.2409,2.1786,2.2305,440400.0],["1984-01-03",2.2305,2.2305,2.1579,2.2098,305400.0],["1984-01-04",2.2098,2.2824,2.189,2.2824,957000.0],["1984-01-05",2.2824,2.355,2.2201,2.355,524400.0],["1984-01-06",2.355,2.3965,2.3342,2.355,1538400.0],["1984-01-09",2.355,2.3757,2.3031,2.3135,160800.0],["1984-01-10",2.3135,2.3135,2.2512,2.2616,192000.0],["1984-01-11",2.2616,2.272,2.1579,2.1579,315600.0],["1984-01-12",2.1579,2.2409,2.1579,2.2409,472200.0],["1984-01-13",2.2409,2.2616,2.1994,2.2305,285600.0],["1984-01-16",2.2305,2.2409,2.1786,2.1994,240600.0],["1984-01-17",2.1994,2.1994,2.1786,2.1994,55200.0],["1984-01-18",2.1994,2.1994,2.1786,2.1786,171000.0],["1984-01-19",2.1786,2.1994,2.1786,2.189,175200.0],["1984-01-20",2.189,2.189,2.1268,2.1268,121800.0],["1984-01-23",2.1268,2.1371,2.0956,2.1268,128400.0],["1984-01-24",2.1164,2.1164,2.0126,2.0334,1032000.0],["1984-01-25",2.0334,2.0541,2.0126,2.0438,1245000.0],["1984-01-26",2.0334,2.0334,2.0126,2.0334,383400.0],["1984-01-27",2.0334,2.0334,1.9815,1.9919,1365000.0],["1984-01-30",1.9919,2.0334,1.9919,2.0023,668400.0],["1984-01-31",2.0023,2.0334,1.9815,1.9919,180600.0],["1984-02-01",1.9815,1.9815,1.9711,1.9815,126000.0],["1984-02-02",1.9815,2.0126,1.9608,2.0023,194400.0],["1984-02-03",2.0023,2.0126,1.9711,1.9815,348600.0],["1984-02-06",1.9815,2.0023,1.9296,1.9608,474600.0],["1984-02-07",1.9608,1.9711,1.9296,1.9504,874800.0],["1984-02-08",1.9504,1.9711,1.9089,1.9193,616200.0],["1984-02-09",1.9193,1.9296,1.8674,1.8985,741000.0],["1984-02-10",1.8985,1.9193,1.8985,1.8985,46200.0],["1984-02-13",1.8985,1.9296,1.8778,1.9089,324600.0],["1984-02-14",1.8985,1.8985,1.8778,1.8985,52200.0],["1984-02-15",1.8985,1.8985,1.8778,1.8985,259800.0],["1984-02-16",1.8985,1.9193,1.8778,1.8881,724200.0],["1984-02-17",1.8881,1.8881,1.8674,1.8674,256200.0],["1984-02-21",1.8674,1.8881,1.8674,1.8881,256200.0],["1984-02-22",1.8881,1.9089,1.8674,1.9089,130800.0],["1984-02-23",1.9089,1.9296,1.8881,1.8881,285000.0],["1984-02-24",1.8985,1.9296,1.8985,1.9296,79800.0],["1984-02-27",1.9296,1.9504,1.9193,1.94,172200.0],["1984-02-28",1.94,1.9711,1.94,1.9608,136800.0],["1984-02-29",1.9608,1.9608,1.94,1.94,156000.0],["1984-03-01",1.94,1.9608,1.94,1.94,37200.0],["1984-03-02",1.94,1.9608,1.94,1.9608,337800.0],["1984-03-05",1.9608,1.9711,1.9193,1.9296,315000.0],["1984-03-06",1.9296,1.9296,1.9089,1.9089,63000.0],["1984-03-07",1.9089,1.9089,1.8674,1.8674,135000.0],["1984-03-08",1.8674,1.9089,1.8674,1.8778,94800.0],["1984-03-09",1.8778,1.9193,1.8674,1.9193,82800.0],["1984-03-12",1.9193,1.9504,1.9089,1.9504,526200.0],["1984-03-13",1.9504,1.9815,1.9504,1.9504,292800.0],["1984-03-14",1.9504,1.9711,1.9089,1.9193,210600.0],["1984-03-15",1.9193,1.9193,1.8259,1.8881,1469400.0],["1984-03-16",1.8881,1.9089,1.8778,1.8881,1201800.0],["1984-03-19",1.8881,1.9089,1.8778,1.8778,159000.0],["1984-03-20",1.8778,1.94,1.8778,1.9089,423600.0],["1984-03-21",1.9089,1.9296,1.8985,1.8985,53400.0],["1984-03-22",1.8985,1.9193,1.8466,1.8778,315600.0],["1984-03-23",1.8778,1.8778,1.8466,1.8466,280800.0],["1984-03-26",1.8466,1.8778,1.8363,1.857,135600.0],["1984-03-27",1.857,1.857,1.8259,1.8466,359400.0],["1984-03-28",1.8466,1.857,1.8259,1.8466,80400.0],["1984-03-29",1.8466,1.9089,1.7948,1.8155,507600.0],["1984-03-30",1.8155,1.8363,1.8051,1.8259,148800.0],["1984-04-02",1.8259,1.8466,1.8051,1.8051,84600.0],["1984-04-03",1.8051,1.8155,1.774,1.7948,134400.0],["1984-04-04",1.7948,1.8363,1.7948,1.8155,240600.0],["1984-04-05",1.8155,1.8466,1.8155,1.8259,362400.0],["1984-04-06",1.8155,1.8155,1.7844,1.7844,264600.0],["1984-04-09",1.7844,1.8051,1.7844,1.7844,160800.0],["1984-04-10",1.7844,1.8051,1.7637,1.7844,96000.0],["1984-04-11",1.7844,1.7948,1.774,1.774,66600.0],["1984-04-12",1.774,1.7948,1.7429,1.774,270000.0],["1984-04-13",1.774,1.8259,1.774,1.8051,109800.0],["1984-04-16",1.8051,1.8363,1.8051,1.8155,39600.0],["1984-04-17",1.8259,1.857,1.8259,1.8259,73800.0],["1984-04-18",1.8466,1.9504,1.8466,1.9193,190800.0],["1984-04-19",1.9193,1.9504,1.9193,1.94,126600.0],["1984-04-23",1.94,1.9504,1.8985,1.9089,114600.0],["1984-04-24",1.9089,1.9193,1.8985,1.9089,239400.0],["1984-04-25",1.9089,1.9193,1.8985,1.9193,108600.0],["1984-04-26",1.9193,1.94,1.9193,1.9296,195600.0],["1984-04-27",1.9296,1.9504,1.9296,1.9504,42000.0],["1984-04-30",1.9504,2.0438,1.94,2.0126,262800.0],["1984-05-01",2.0126,2.0334,1.9919,2.0126,131400.0],["1984-05-02",2.0126,2.0334,2.0126,2.0126,172200.0],["1984-05-03",2.0126,2.023,2.0126,2.023,181200.0],["1984-05-04",2.023,2.023,2.0126,2.023,480600.0],["1984-05-07",2.023,2.0541,2.0126,2.0541,93600.0],["1984-05-08",2.0541,2.106,2.0334,2.106,150000.0],["1984-05-09",2.106,2.1164,2.0541,2.0749,108000.0],["1984-05-10",2.0749,2.0956,2.0438,2.0438,84000.0],["1984-05-11",2.0438,2.0749,2.0023,2.0023,64200.0],["1984-05-14",2.0023,2.0126,1.9711,1.9919,49200.0],["1984-05-15",1.9919,1.9919,1.9504,1.9919,25800.0],["1984-05-16",1.9919,1.9919,1.9193,1.94,78000.0],["1984-05-17",1.94,1.94,1.9193,1.94,14400.0],["1984-05-18",1.94,1.9504,1.9193,1.94,28200.0],["1984-05-21",1.94,1.9504,1.8881,1.8881,182400.0],["1984-05-22",1.8881,1.9193,1.7429,1.8051,436800.0],["1984-05-23",1.8051,1.8051,1.774,1.7844,115800.0],["1984-05-24",1.7844,1.7948,1.7014,1.7222,351000.0],["1984-05-25",1.7222,1.7429,1.7014,1.7222,57600.0],["1984-05-29",1.7222,1.7222,1.7014,1.7222,109200.0],["1984-05-30",1.7222,1.7637,1.7222,1.7637,147600.0],["1984-05-31",1.7637,1.7948,1.7533,1.7844,87600.0],["1984-06-01",1.7948,1.8985,1.7948,1.8985,115200.0],["1984-06-04",1.8985,2.0334,1.8985,1.9919,295200.0],["1984-06-05",1.9919,2.0023,1.9608,1.9815,363000.0],["1984-06-06",1.9815,1.9815,1.9504,1.9711,49800.0],["1984-06-07",1.9711,1.9919,1.9608,1.9919,366000.0],["1984-06-08",1.9919,2.0023,1.9815,1.9919,25800.0],["1984-06-11",1.9919,2.0023,1.9711,1.9711,76200.0],["1984-06-12",1.9711,1.9919,1.9711,1.9919,90000.0],["1984-06-13",1.9919,2.0023,1.9815,2.0023,27000.0],["1984-06-14",2.0023,2.0023,1.9815,1.9815,36000.0],["1984-06-15",1.9919,2.0645,1.9919,2.023,228600.0],["1984-06-18",2.023,2.0749,2.023,2.0645,166800.0],["1984-06-19",2.0645,2.0749,2.0438,2.0749,310200.0],["1984-06-20",2.0645,2.0645,2.0334,2.0645,82800.0],["1984-06-21",2.0645,2.0749,2.0438,2.0438,55800.0],["1984-06-22",2.0438,2.0645,2.0438,2.0438,105000.0],["1984-06-25",2.0438,2.0541,2.0334,2.0334,71400.0],["1984-06-26",2.0334,2.0541,2.0126,2.0126,112800.0],["1984-06-27",2.0126,2.023,1.9919,2.0126,64200.0],["1984-06-28",2.0126,2.0334,1.9919,2.0334,84600.0],["1984-06-29",2.0334,2.0645,2.0334,2.0541,27000.0],["1984-07-02",2.0541,2.0541,2.023,2.023,108000.0],["1984-07-03",2.023,2.0541,2.023,2.023,87000.0],["1984-07-05",2.0334,2.0853,2.0334,2.0853,111000.0],["1984-07-06",2.0853,2.1475,2.0645,2.1475,523200.0],["1984-07-09",2.1475,2.2409,2.1475,2.2409,450000.0],["1984-07-10",2.2409,2.2616,2.2201,2.2201,1048200.0],["1984-07-11",2.2201,2.2409,2.1268,2.1475,400200.0],["1984-07-12",2.1475,2.1786,2.1268,2.1786,132600.0],["1984-07-13",2.1786,2.1786,2.1579,2.1579,59400.0],["1984-07-16",2.1579,2.1786,2.1371,2.1371,164400.0],["1984-07-17",2.1371,2.1683,2.1268,2.1268,135000.0],["1984-07-18",2.1268,2.1475,2.0645,2.0749,136200.0],["1984-07-19",2.0749,2.0749,2.0541,2.0645,47400.0],["1984-07-20",2.0645,2.0749,2.0438,2.0438,39000.0],["1984-07-23",2.0438,2.0541,2.023,2.023,73200.0],["1984-07-24",2.023,2.0438,1.9815,1.9815,33600.0],["1984-07-25",1.9815,2.0023,1.9608,1.9815,51000.0],["1984-07-26",1.9815,2.0438,1.9608,2.0334,79800.0],["1984-07-27",2.0334,2.0645,2.0334,2.0541,38400.0],["1984-07-30",2.0541,2.0645,2.0334,2.0334,768000.0],["1984-07-31",2.0334,2.0645,2.0334,2.0438,114000.0],["1984-08-01",2.0541,2.1994,2.0541,2.1786,858600.0],["1984-08-02",2.1786,2.2098,2.1786,2.1994,349800.0],["1984-08-03",2.1994,2.2409,2.1994,2.2409,621000.0],["1984-08-06",2.2409,2.2616,2.2305,2.2409,362400.0],["1984-08-07",2.2409,2.272,2.2201,2.2616,521400.0],["1984-08-08",2.2616,2.3031,2.2512,2.3031,631200.0],["1984-08-09",2.3031,2.3031,2.2824,2.2927,393000.0],["1984-08-10",2.3031,2.3446,2.3031,2.3342,550800.0],["1984-08-13",2.3342,2.3861,2.3239,2.3861,310800.0],["1984-08-14",2.3861,2.3861,2.3654,2.3757,602400.0],["1984-08-15",2.3654,2.3654,2.3239,2.3446,275400.0],["1984-08-16",2.3446,2.3757,2.3239,2.355,207600.0],["1984-08-17",2.3654,2.3861,2.3654,2.3654,125400.0],["1984-08-20",2.3654,2.3861,2.355,2.355,95400.0],["1984-08-21",2.355,2.3861,2.3239,2.3239,142800.0],["1984-08-22",2.3239,2.3342,2.2824,2.2824,100200.0],["1984-08-23",2.2824,2.2927,2.2616,2.2824,168600.0],["1984-08-24",2.2824,2.3446,2.2824,2.3239,126600.0],["1984-08-27",2.3239,2.355,2.3239,2.3342,67200.0],["1984-08-28",2.3342,2.3861,2.3239,2.3757,204600.0],["1984-08-29",2.3757,2.4069,2.3757,2.3757,578400.0],["1984-08-30",2.3757,2.4069,2.3654,2.4069,511200.0],["1984-08-31",2.4069,2.4069,2.3757,2.3757,13200.0],["1984-09-04",2.3757,2.4069,2.3757,2.3965,148200.0],["1984-09-05",2.3965,2.3965,2.3654,2.3654,57600.0],["1984-09-06",2.3654,2.3965,2.3654,2.3965,82800.0],["1984-09-07",2.3965,2.3965,2.355,2.3965,487200.0],["1984-09-10",2.3861,2.3861,2.3654,2.3861,243000.0],["1984-09-11",2.3861,2.4069,2.3654,2.3757,197400.0],["1984-09-12",2.3757,2.4069,2.3757,2.3965,69000.0],["1984-09-13",2.3965,2.4899,2.3861,2.4899,182400.0],["1984-09-14",2.4899,2.521,2.4795,2.4899,219000.0],["1984-09-17",2.4899,2.5106,2.4899,2.5106,52800.0],["1984-09-18",2.5106,2.5106,2.4587,2.4795,292800.0],["1984-09-19",2.4691,2.4691,2.4484,2.4484,99600.0],["1984-09-20",2.4587,2.4795,2.4587,2.4587,43200.0],["1984-09-21",2.4691,2.5521,2.4691,2.5417,214200.0],["1984-09-24",2.5417,2.5417,2.4899,2.4899,154200.0],["1984-09-25",2.4899,2.5106,2.4795,2.4899,69000.0],["1984-09-26",2.4899,2.521,2.4795,2.5106,125400.0],["1984-09-27",2.5106,2.521,2.5002,2.5002,84600.0],["1984-09-28",2.5002,2.521,2.5002,2.5106,75600.0],["1984-10-01",2.5106,2.5106,2.4795,2.5002,309600.0],["1984-10-02",2.5002,2.5417,2.4795,2.5314,94200.0],["1984-10-03",2.5314,2.5417,2.5106,2.5417,175800.0],["1984-10-04",2.5417,2.5936,2.5417,2.5729,172200.0],["1984-10-05",2.5729,2.6144,2.5729,2.6144,189600.0],["1984-10-08",2.6144,2.6351,2.604,2.6144,56400.0],["1984-10-09",2.6144,2.6455,2.6144,2.6455,684000.0],["1984-10-10",2.6455,2.6559,2.6144,2.6455,75000.0],["1984-10-11",2.6455,2.6662,2.6351,2.6559,27600.0],["1984-10-12",2.6559,2.6662,2.6455,2.6559,138000.0],["1984-10-15",2.6559,2.687,2.6559,2.687,190200.0],["1984-10-16",2.687,2.7181,2.6559,2.6973,453600.0],["1984-10-17",2.7077,2.8011,2.7077,2.77,465600.0],["1984-10-18",2.7803,2.8841,2.7803,2.8426,525000.0],["1984-10-19",2.853,2.8841,2.853,2.853,716400.0],["1984-10-22",2.853,2.8945,2.853,2.8737,265200.0],["1984-10-23",2.8737,2.9048,2.8737,2.9048,68400.0],["1984-10-24",2.9048,2.9048,2.8737,2.8841,72000.0],["1984-10-25",2.8945,2.9671,2.8945,2.9463,177600.0],["1984-10-26",2.9463,2.9878,2.9463,2.9878,271800.0],["1984-10-29",2.9878,3.0086,2.9567,2.9982,226200.0],["1984-10-30",2.9982,3.0086,2.9775,2.9982,64800.0],["1984-10-31",2.9982,3.0086,2.9671,2.9671,87000.0],["1984-11-01",2.9775,3.0086,2.9775,2.9982,330600.0],["1984-11-02",2.9982,3.0086,2.936,2.9567,115800.0],["1984-11-05",2.9567,2.9567,2.9152,2.9463,208200.0],["1984-11-06",2.9463,2.9463,2.9152,2.9152,69600.0],["1984-11-07",2.9152,2.9256,2.77,2.7907,238200.0],["1984-11-08",2.7907,2.7907,2.6973,2.6973,299400.0],["1984-11-09",2.6973,2.7181,2.6144,2.6351,202800.0],["1984-11-12",2.6351,2.687,2.5936,2.687,109200.0],["1984-11-13",2.687,2.7596,2.6662,2.6662,628800.0],["1984-11-14",2.6662,2.6662,2.6144,2.6351,258000.0],["1984-11-15",2.6351,2.6455,2.5832,2.5832,494400.0],["1984-11-16",2.5832,2.604,2.5625,2.5625,271200.0],["1984-11-19",2.5625,2.5729,2.5521,2.5625,57600.0],["1984-11-20",2.5729,2.6144,2.5729,2.5936,274800.0],["1984-11-21",2.5936,2.6351,2.5936,2.6247,82200.0],["1984-11-23",2.6351,2.77,2.6351,2.7492,268800.0],["1984-11-26",2.7492,2.77,2.7388,2.77,284400.0],["1984-11-27",2.77,2.7907,2.7492,2.7803,96600.0],["1984-11-28",2.7803,2.7803,2.77,2.7803,54600.0],["1984-11-29",2.7803,2.7803,2.7181,2.7492,208800.0],["1984-11-30",2.7492,2.77,2.7285,2.7492,130200.0],["1984-12-03",2.7492,2.7907,2.7492,2.7492,207000.0],["1984-12-04",2.7492,2.7596,2.7492,2.7492,48600.0],["1984-12-05",2.7492,2.7492,2.6455,2.6559,781800.0],["1984-12-06",2.6558,2.6558,2.5521,2.5729,242400.0],["1984-12-07",2.5625,2.5625,2.5002,2.521,337200.0],["1984-12-10",2.521,2.5936,2.5002,2.5832,147600.0],["1984-12-11",2.5832,2.6455,2.5832,2.604,249000.0],["1984-12-12",2.604,2.6247,2.604,2.6144,351000.0],["1984-12-13",2.6144,2.6247,2.5936,2.604,156600.0],["1984-12-14",2.604,2.6455,2.604,2.6455,61200.0],["1984-12-17",2.6455,2.687,2.6455,2.6662,141600.0],["1984-12-18",2.687,2.7907,2.687,2.7907,326400.0],["1984-12-19",2.7907,2.8011,2.7803,2.8011,310800.0],["1984-12-20",2.8011,2.9048,2.7803,2.9048,205200.0],["1984-12-21",2.8841,2.8841,2.8115,2.8322,354000.0],["1984-12-24",2.8322,2.853,2.8218,2.853,55800.0],["1984-12-26",2.853,2.8633,2.8322,2.853,41400.0],["1984-12-27",2.853,2.8633,2.8322,2.8633,51000.0],["1984-12-28",2.8633,2.8633,2.8322,2.8426,22800.0],["1984-12-31",2.8426,2.8737,2.8426,2.8737,108600.0],["1985-01-02",2.8737,2.8737,2.8426,2.853,116400.0],["1985-01-03",2.853,2.8841,2.8426,2.8841,46800.0],["1985-01-04",2.8737,2.8737,2.8633,2.8737,38400.0],["1985-01-07",2.8737,2.8841,2.8633,2.8737,105600.0],["1985-01-08",2.8737,2.8841,2.8426,2.8426,1102800.0],["1985-01-09",2.8426,2.853,2.7492,2.7596,535800.0],["1985-01-10",2.7596,2.7803,2.7077,2.7596,912600.0],["1985-01-11",2.7803,2.8011,2.7803,2.8011,59400.0],["1985-01-14",2.8011,2.853,2.7803,2.853,114600.0],["1985-01-15",2.8633,3.0086,2.8633,2.9878,329400.0],["1985-01-16",2.9878,3.0605,2.9671,3.0293,357600.0],["1985-01-17",3.0293,3.0293,3.0086,3.0086,361200.0],["1985-01-18",3.019,3.0916,3.019,3.0605,358200.0],["1985-01-21",3.0605,3.0916,3.0501,3.0916,199200.0],["1985-01-22",3.0916,3.102,3.0708,3.0812,232200.0],["1985-01-23",3.102,3.2368,3.102,3.2161,333000.0],["1985-01-24",3.2264,3.2783,3.2264,3.2679,244800.0],["1985-01-25",3.2679,3.3509,3.2576,3.3406,372000.0],["1985-01-28",3.3406,3.4028,3.3302,3.3717,292200.0],["1985-01-29",3.3717,3.3924,3.3509,3.3821,242400.0],["1985-01-30",3.3821,3.4754,3.3613,3.3924,165000.0],["1985-01-31",3.3924,3.4132,3.2991,3.3198,241200.0],["1985-02-01",3.3198,3.3198,3.2679,3.2887,70800.0],["1985-02-04",3.2887,3.3094,3.2679,3.3094,386400.0],["1985-02-05",3.3198,3.3509,3.3198,3.3509,393600.0],["1985-02-06",3.3406,3.3406,3.3198,3.3302,115200.0],["1985-02-07",3.3302,3.3509,3.3302,3.3406,210600.0],["1985-02-08",3.3406,3.3924,3.3302,3.3509,60600.0],["1985-02-11",3.3509,3.3509,3.3198,3.3509,81000.0],["1985-02-12",3.3509,3.3509,3.3198,3.3302,68400.0],["1985-02-13",3.3302,3.3406,3.3094,3.3302,88200.0],["1985-02-14",3.3302,3.3406,3.2991,3.2991,141600.0],["1985-02-15",3.2887,3.2887,3.2472,3.2576,141000.0],["1985-02-19",3.2679,3.2991,3.2679,3.2679,120600.0],["1985-02-20",3.2679,3.2887,3.2576,3.2679,338400.0],["1985-02-21",3.2679,3.2783,3.2368,3.2472,280800.0],["1985-02-22",3.2368,3.2368,3.2057,3.2057,223800.0],["1985-02-25",3.2057,3.2161,3.1227,3.1227,345600.0],["1985-02-26",3.1227,3.1746,3.1123,3.1642,435000.0],["1985-02-27",3.1642,3.1953,3.1642,3.1642,540600.0],["1985-02-28",3.1642,3.1849,3.1434,3.1434,485400.0],["1985-03-01",3.1434,3.1746,3.1434,3.1434,489600.0],["1985-03-04",3.1434,3.1642,3.1123,3.1227,158400.0],["1985-03-05",3.1227,3.1227,3.0501,3.0501,166800.0],["1985-03-06",3.0501,3.0708,2.8737,2.9048,668400.0],["1985-03-07",2.8633,2.8633,2.7492,2.7907,1381800.0],["1985-03-08",2.7907,2.8218,2.7596,2.8011,1409400.0],["1985-03-11",2.8011,2.8011,2.7285,2.7596,801600.0],["1985-03-12",2.7388,2.7388,2.6559,2.7077,917400.0],["1985-03-13",2.6662,2.6662,2.6351,2.6351,921600.0],["1985-03-14",2.6351,2.6559,2.6351,2.6455,508800.0],["1985-03-15",2.6455,2.77,2.6455,2.7492,682200.0],["1985-03-18",2.7492,2.9048,2.7285,2.8426,606600.0],["1985-03-19",2.8426,2.8633,2.8115,2.853,202200.0],["1985-03-20",2.853,2.8633,2.7907,2.8115,178200.0],["1985-03-21",2.8115,2.9152,2.8011,2.8945,178200.0],["1985-03-22",2.9152,2.9878,2.9152,2.9671,463200.0],["1985-03-25",2.9671,2.9878,2.8945,2.9048,156600.0],["1985-03-26",2.9048,2.9048,2.8737,2.9048,691800.0],["1985-03-27",2.9048,2.9048,2.8633,2.8945,75000.0],["1985-03-28",2.8945,2.8945,2.8737,2.8945,81600.0],["1985-03-29",2.8945,2.9256,2.8737,2.9152,193200.0],["1985-04-01",2.9152,2.9463,2.9152,2.9463,315000.0],["1985-04-02",2.9463,2.9463,2.9152,2.9256,154800.0],["1985-04-03",2.9256,2.936,2.8633,2.8841,93000.0],["1985-04-04",2.8841,2.8841,2.8426,2.8737,91200.0],["1985-04-08",2.8737,2.8841,2.853,2.853,147600.0],["1985-04-09",2.853,2.8841,2.8426,2.8633,106200.0],["1985-04-10",2.8633,2.8945,2.853,2.8945,121200.0],["1985-04-11",2.8945,2.9152,2.8737,2.8945,148200.0],["1985-04-12",2.8945,2.9152,2.8945,2.8945,186600.0],["1985-04-15",2.8945,2.9152,2.8945,2.8945,43200.0],["1985-04-16",2.8945,2.936,2.8945,2.9152,280800.0],["1985-04-17",2.9256,2.9982,2.9256,2.9982,566400.0],["1985-04-18",2.9982,3.0397,2.9878,3.0397,534000.0],["1985-04-19",3.0397,3.0605,3.019,3.0501,159600.0],["1985-04-22",3.0501,3.0916,3.0501,3.0916,109200.0],["1985-04-23",3.0916,3.1434,3.0708,3.1331,549000.0],["1985-04-24",3.1331,3.1434,3.1123,3.1331,88800.0],["1985-04-25",3.1331,3.1331,3.1123,3.1227,405600.0],["1985-04-26",3.1227,3.1331,2.9775,2.9775,230400.0],["1985-04-29",2.9775,2.9775,2.9048,2.9152,971400.0],["1985-04-30",2.9048,2.9048,2.8218,2.853,270000.0],["1985-05-01",2.853,2.8633,2.7907,2.7907,397200.0],["1985-05-02",2.7907,2.8011,2.7803,2.8011,126000.0],["1985-05-03",2.8011,2.8011,2.77,2.7907,125400.0],["1985-05-06",2.7907,2.8011,2.77,2.7907,41400.0],["1985-05-07",2.7907,2.7907,2.7388,2.7596,405000.0],["1985-05-08",2.7596,2.77,2.7388,2.77,830400.0],["1985-05-09",2.7803,2.8218,2.7803,2.8218,443400.0],["1985-05-10",2.8218,2.9775,2.8218,2.9463,607800.0],["1985-05-13",2.9567,2.9878,2.9567,2.9878,85800.0],["1985-05-14",2.9878,2.9878,2.9567,2.9671,622200.0],["1985-05-15",2.9671,2.9982,2.9671,2.9878,80400.0],["1985-05-16",2.9878,3.019,2.9671,3.019,544200.0],["1985-05-17",3.019,3.0501,2.9982,3.0501,97200.0],["1985-05-20",3.0501,3.1434,3.0501,3.1123,300600.0],["1985-05-21",3.1123,3.1434,3.1123,3.1331,265200.0],["1985-05-22",3.1331,3.1746,3.1331,3.1746,314400.0],["1985-05-23",3.1746,3.1849,3.1434,3.1642,144000.0],["1985-05-24",3.1642,3.1642,3.1331,3.1434,188400.0],["1985-05-28",3.1434,3.1538,3.1123,3.1227,76200.0],["1985-05-29",3.1227,3.1331,3.0397,3.0501,179400.0],["1985-05-30",3.0501,3.0501,3.0397,3.0501,58800.0],["1985-05-31",3.0501,3.0605,3.0397,3.0397,165000.0],["1985-06-03",3.0501,3.0916,3.0501,3.0812,589200.0],["1985-06-04",3.0812,3.102,3.0708,3.102,987000.0],["1985-06-05",3.102,3.102,3.0812,3.102,123600.0],["1985-06-06",3.1019,3.1434,3.0812,3.1331,396600.0],["1985-06-07",3.1331,3.1538,3.1123,3.1331,365400.0],["1985-06-10",3.1331,3.1538,3.1331,3.1538,190800.0],["1985-06-11",3.1538,3.1746,3.1331,3.1434,63000.0],["1985-06-12",3.1434,3.1746,3.1434,3.1434,495000.0],["1985-06-13",3.1434,3.1746,3.1123,3.1123,435000.0],["1985-06-14",3.1123,3.1434,3.102,3.102,310200.0],["1985-06-17",3.102,3.1227,3.0916,3.0916,65400.0],["1985-06-18",3.0916,3.102,3.0916,3.0916,103800.0],["1985-06-19",3.0916,3.1538,3.0708,3.1331,208800.0],["1985-06-20",3.1331,3.1642,3.1227,3.1642,173400.0],["1985-06-21",3.1538,3.1538,3.1227,3.1434,513600.0],["1985-06-24",3.1434,3.1434,3.1331,3.1434,48600.0],["1985-06-25",3.1434,3.1434,3.1227,3.1331,516600.0],["1985-06-26",3.1123,3.1123,3.0293,3.0397,328800.0],["1985-06-27",3.0397,3.0605,3.0293,3.0293,52200.0],["1985-06-28",3.0293,3.0501,2.9775,2.9775,273000.0],["1985-07-01",2.9775,2.9878,2.9567,2.9775,682800.0],["1985-07-02",2.9775,2.9878,2.9671,2.9878,112800.0],["1985-07-03",2.9878,2.9982,2.9671,2.9982,403200.0],["1985-07-05",2.9982,3.0293,2.9775,3.0293,193200.0],["1985-07-08",3.0293,3.0293,2.9982,3.0293,48000.0],["1985-07-09",3.0293,3.0397,3.0086,3.0293,270000.0],["1985-07-10",3.0293,3.0501,3.019,3.0501,310200.0],["1985-07-11",3.0501,3.0812,3.0293,3.0812,432000.0],["1985-07-12",3.0812,3.1123,3.0605,3.0812,661800.0],["1985-07-15",3.0812,3.102,3.0708,3.0812,306600.0],["1985-07-16",3.0812,3.0812,3.0605,3.0812,174000.0],["1985-07-17",3.0812,3.0916,3.0605,3.0708,235200.0],["1985-07-18",3.0708,3.102,3.0708,3.102,87000.0],["1985-07-19",3.102,3.1538,3.0916,3.1538,169800.0],["1985-07-22",3.1538,3.1538,3.1227,3.1331,163800.0],["1985-07-23",3.1331,3.1746,3.102,3.1746,96000.0],["1985-07-24",3.1746,3.1849,3.1538,3.1849,84600.0],["1985-07-25",3.1849,3.2783,3.1746,3.2783,1215600.0],["1985-07-26",3.2783,3.3198,3.2783,3.3094,313200.0],["1985-07-29",3.3094,3.3302,3.2991,3.3198,607800.0],["1985-07-30",3.3198,3.3198,3.2783,3.2783,171600.0],["1985-07-31",3.2783,3.2991,3.2161,3.2161,158400.0],["1985-08-01",3.2161,3.2368,3.2161,3.2368,187200.0],["1985-08-02",3.2368,3.3406,3.2161,3.3094,231600.0],["1985-08-05",3.3094,3.3302,3.2887,3.3198,123600.0],["1985-08-06",3.3198,3.3821,3.3094,3.3613,945000.0],["1985-08-07",3.3613,3.3613,3.3302,3.3302,183000.0],["1985-08-08",3.3302,3.3406,3.2991,3.3198,883200.0],["1985-08-09",3.3198,3.3198,3.2783,3.2991,213000.0],["1985-08-12",3.2991,3.3094,3.2783,3.2991,384000.0],["1985-08-13",3.2991,3.3094,3.2783,3.2887,205800.0],["1985-08-14",3.2887,3.2887,3.2679,3.2783,187800.0],["1985-08-15",3.2783,3.2783,3.2679,3.2679,109800.0],["1985-08-16",3.2679,3.2783,3.2161,3.2161,114000.0],["1985-08-19",3.2161,3.2368,3.2161,3.2264,251400.0],["1985-08-20",3.2264,3.2368,3.2057,3.2264,193800.0],["1985-08-21",3.2264,3.2368,3.2161,3.2161,115200.0],["1985-08-22",3.2161,3.2264,3.1953,3.2057,33000.0],["1985-08-23",3.2057,3.2057,3.1746,3.1849,29400.0],["1985-08-26",3.1849,3.2057,3.1434,3.1746,67200.0],["1985-08-27",3.1746,3.1746,3.1227,3.1434,63000.0],["1985-08-28",3.1227,3.1227,3.0916,3.1123,55800.0],["1985-08-29",3.1123,3.1227,3.0916,3.102,213600.0],["1985-08-30",3.102,3.1123,3.0916,3.0916,23400.0],["1985-09-03",3.1746,3.1746,3.1123,3.1123,260400.0],["1985-09-04",3.1123,3.1434,2.9256,2.9567,168000.0],["1985-09-05",2.9567,2.9723,2.9411,2.9723,135200.0],["1985-09-06",2.9723,2.9723,2.8478,2.8633,182400.0],["1985-09-09",2.8633,2.8633,2.77,2.8011,250800.0],["1985-09-10",2.8011,2.8633,2.8011,2.8478,450000.0],["1985-09-11",2.8478,2.8789,2.8167,2.8478,97600.0],["1985-09-12",2.8478,2.8633,2.8011,2.8322,342800.0],["1985-09-13",2.8322,2.8322,2.6922,2.7388,1393600.0],["1985-09-16",2.7388,2.7388,2.7077,2.7077,1111200.0],["1985-09-17",2.7077,2.7233,2.6455,2.7077,1884000.0],["1985-09-18",2.7077,2.7077,2.6766,2.6922,168800.0],["1985-09-19",2.6922,2.7544,2.6766,2.7388,286000.0],["1985-09-20",2.7388,2.8945,2.7388,2.8945,590000.0],["1985-09-23",2.8945,2.8945,2.8633,2.8945,328800.0],["1985-09-24",2.8945,2.8945,2.8633,2.8633,255600.0],["1985-09-25",2.8633,2.8789,2.6922,2.7077,338400.0],["1985-09-26",2.6922,2.6922,2.6455,2.6766,374400.0],["1985-09-30",2.7388,2.8011,2.7388,2.8011,866000.0],["1985-10-01",2.8011,2.8478,2.77,2.77,1976400.0],["1985-10-02",2.77,2.8011,2.7233,2.7233,844400.0],["1985-10-03",2.7233,2.7388,2.661,2.6766,1067600.0],["1985-10-04",2.6766,2.6766,2.5832,2.6144,352400.0],["1985-10-07",2.5677,2.5677,2.3498,2.4587,729600.0],["1985-10-08",2.4587,2.521,2.4276,2.5054,854000.0],["1985-10-09",2.5054,2.521,2.4276,2.4899,1506800.0],["1985-10-10",2.4899,2.4899,2.4432,2.4743,161200.0],["1985-10-11",2.4743,2.4743,2.4121,2.4276,701200.0],["1985-10-14",2.4276,2.4587,2.4121,2.4121,529200.0],["1985-10-15",2.4121,2.4432,2.3031,2.3498,313200.0],["1985-10-16",2.3498,2.3809,2.3031,2.3498,431200.0],["1985-10-17",2.3498,2.3809,2.3498,2.3809,190000.0],["1985-10-18",2.3809,2.4121,2.3498,2.3809,355200.0],["1985-10-21",2.3809,2.4743,2.3809,2.4743,663600.0],["1985-10-22",2.4743,2.5677,2.4587,2.5677,485600.0],["1985-10-23",2.5677,2.661,2.5365,2.6455,437200.0],["1985-10-24",2.6455,2.77,2.6455,2.7388,689600.0],["1985-10-25",2.7388,2.77,2.7233,2.77,232000.0],["1985-10-28",2.77,2.7855,2.7544,2.7544,384800.0],["1985-10-29",2.7544,2.8322,2.7544,2.8322,238000.0],["1985-10-30",2.8322,2.8633,2.8011,2.8633,284400.0],["1985-10-31",2.8633,2.8789,2.8478,2.8633,254000.0],["1985-11-01",2.8633,2.8789,2.8633,2.8789,302800.0],["1985-11-04",2.8789,2.8789,2.8322,2.8322,404000.0],["1985-11-05",2.8322,2.8633,2.77,2.8011,176400.0],["1985-11-06",2.8011,2.8167,2.8011,2.8011,86000.0],["1985-11-07",2.8011,2.8167,2.8011,2.8011,129600.0],["1985-11-08",2.8011,2.8167,2.7544,2.7855,105200.0],["1985-11-11",2.7855,2.8633,2.7544,2.8322,429600.0],["1985-11-12",2.8322,2.8789,2.8322,2.8633,330000.0],["1985-11-13",2.8633,2.91,2.8633,2.91,296800.0],["1985-11-14",2.91,2.91,2.8789,2.8945,366000.0],["1985-11-15",2.8945,2.91,2.8789,2.8945,441200.0],["1985-11-18",2.8945,2.91,2.8789,2.8945,249200.0],["1985-11-19",2.8945,2.9256,2.8789,2.8945,308000.0],["1985-11-20",2.8945,2.9256,2.8945,2.8945,60400.0],["1985-11-21",2.8945,2.91,2.8011,2.8478,133200.0],["1985-11-22",2.8011,2.8011,2.6766,2.7077,222000.0],["1985-11-25",2.6922,2.6922,2.5988,2.6455,280800.0],["1985-11-26",2.6455,2.6455,2.5988,2.5988,757600.0],["1985-11-27",2.5988,2.6922,2.5988,2.6922,192000.0],["1985-11-29",2.6922,2.7077,2.6766,2.7077,14400.0],["1985-12-02",2.6922,2.6922,2.6455,2.661,254800.0],["1985-12-03",2.661,2.6766,2.661,2.6766,123600.0],["1985-12-04",2.6766,2.7233,2.661,2.7233,531200.0],["1985-12-05",2.7233,2.7544,2.7077,2.7233,545200.0],["1985-12-06",2.7233,2.7388,2.6455,2.6455,115600.0],["1985-12-09",2.6455,2.7077,2.6455,2.6766,134400.0],["1985-12-10",2.6766,2.8322,2.6766,2.8322,1150000.0],["1985-12-11",2.8322,2.8945,2.8322,2.8633,768800.0],["1985-12-12",2.8633,2.9723,2.8633,2.9411,907600.0],["1985-12-13",2.9411,3.0345,2.9411,3.0345,466400.0],["1985-12-16",3.0345,3.0501,2.9878,3.0501,494000.0],["1985-12-17",3.0501,3.0656,3.0345,3.0656,224000.0],["1985-12-18",3.0501,3.0501,2.8945,2.9567,485200.0],["1985-12-19",2.9567,2.9723,2.9411,2.9567,206800.0],["1985-12-20",2.9567,2.9567,2.9411,2.9567,88400.0],["1985-12-23",2.9567,2.9567,2.8633,2.8789,174400.0],["1985-12-24",2.8789,2.9256,2.8011,2.8322,207200.0],["1985-12-26",2.8322,2.8322,2.8011,2.8011,74800.0],["1985-12-27",2.8011,2.8633,2.8011,2.8633,146800.0],["1985-12-30",2.8633,2.8945,2.8322,2.8945,96000.0],["1985-12-31",2.8945,2.9411,2.8789,2.91,220400.0],["1986-01-02",2.91,2.9567,2.91,2.9567,257600.0],["1986-01-03",2.9567,2.9567,2.9256,2.9567,92400.0],["1986-01-06",2.9567,2.9567,2.9256,2.9567,113600.0],["1986-01-07",2.9567,3.019,2.9256,3.019,356800.0],["1986-01-08",3.019,3.1279,2.9878,3.0968,1111600.0],["1986-01-09",3.0968,3.1123,3.0034,3.0501,1052400.0],["1986-01-10",3.0501,3.0501,3.019,3.019,154800.0],["1986-01-13",3.019,3.0345,2.9878,2.9878,392400.0],["1986-01-14",2.9878,3.019,2.9567,2.9723,348000.0],["1986-01-15",2.9723,3.0656,2.9723,3.0345,249600.0],["1986-01-16",3.0656,3.1123,3.0656,3.1123,437600.0],["1986-01-17",3.1123,3.1279,3.0812,3.1123,227200.0],["1986-01-20",3.1123,3.1434,2.91,2.9723,262800.0],["1986-01-21",2.9723,2.9723,2.9256,2.9723,156000.0],["1986-01-22",2.9723,2.9723,2.9567,2.9567,32800.0],["1986-01-23",2.9567,2.9567,2.9256,2.9567,89200.0],["1986-01-24",2.9567,2.9878,2.9411,2.9567,95600.0],["1986-01-27",2.9723,3.1279,2.9723,3.1123,178000.0],["1986-01-28",3.1123,3.1746,3.1123,3.159,698000.0],["1986-01-29",3.159,3.1901,3.1123,3.1279,678400.0],["1986-01-30",3.1123,3.1123,3.0656,3.0812,177200.0],["1986-01-31",3.0812,3.1279,3.0812,3.1123,961200.0],["1986-02-03",3.1123,3.1746,3.0968,3.1434,212000.0],["1986-02-04",3.1434,3.2835,3.1123,3.2524,654000.0],["1986-02-05",3.2524,3.2991,3.2368,3.2991,366800.0],["1986-02-06",3.2991,3.3146,3.2679,3.2679,304800.0],["1986-02-07",3.2679,3.2991,3.2368,3.2679,190000.0],["1986-02-10",3.2679,3.2991,3.2679,3.2835,296800.0],["1986-02-11",3.2835,3.2991,3.2679,3.2679,144800.0],["1986-02-12",3.2835,3.3302,3.2835,3.3302,233200.0],["1986-02-13",3.3302,3.3302,3.2991,3.3146,184000.0],["1986-02-14",3.3146,3.4236,3.3146,3.3924,400800.0],["1986-02-18",3.3924,3.4547,3.3302,3.3613,1092400.0],["1986-02-19",3.3613,3.3613,3.2213,3.2213,1721600.0],["1986-02-20",3.2213,3.2524,3.1123,3.1434,278000.0],["1986-02-21",3.1434,3.1434,3.0345,3.0345,564800.0],["1986-02-24",3.0345,3.0345,2.8167,2.8167,1222400.0],["1986-02-25",2.8167,2.8322,2.7077,2.7233,696000.0],["1986-02-26",2.7233,2.8945,2.6922,2.8322,767200.0],["1986-02-27",2.8322,2.8322,2.7855,2.8011,431600.0],["1986-02-28",2.8011,2.8633,2.8011,2.8322,1024800.0],["1986-03-03",2.8322,2.8789,2.8322,2.8633,396400.0],["1986-03-04",2.8633,2.91,2.8478,2.91,772000.0],["1986-03-05",2.91,2.9411,2.8945,2.91,461600.0],["1986-03-06",2.91,2.9411,2.8789,2.8945,772400.0],["1986-03-07",2.8945,2.8945,2.8167,2.8478,284000.0],["1986-03-10",2.8478,2.9411,2.8478,2.9411,1696800.0],["1986-03-11",2.9411,2.9567,2.9256,2.9411,984800.0],["1986-03-12",2.9411,2.9567,2.9256,2.9411,1260000.0],["1986-03-13",2.9411,2.9723,2.9411,2.9567,393200.0],["1986-03-14",2.9567,2.9878,2.9411,2.9878,506800.0],["1986-03-17",2.9878,3.0345,2.9878,3.0345,994000.0],["1986-03-18",3.0345,3.0812,3.019,3.0812,682400.0],["1986-03-19",3.0812,3.159,3.0656,3.1434,685600.0],["1986-03-20",3.1434,3.1746,3.1279,3.159,447200.0],["1986-03-21",3.1434,3.1434,3.019,3.0812,600000.0],["1986-03-24",3.0501,3.0501,2.8633,2.8945,685200.0],["1986-03-25",2.8945,2.8945,2.8322,2.8633,431200.0],["1986-03-26",2.8633,2.8633,2.8167,2.8633,210800.0],["1986-03-27",2.8633,2.8945,2.8322,2.8789,1281200.0],["1986-03-31",2.8789,2.9256,2.8633,2.9256,744400.0],["1986-04-01",2.9256,3.1123,2.91,3.1123,566800.0],["1986-04-02",3.1123,3.2213,3.0968,3.1746,587600.0],["1986-04-03",3.1746,3.2057,3.1746,3.1746,1213600.0],["1986-04-04",3.1746,3.1901,3.1434,3.159,281600.0],["1986-04-07",3.159,3.1901,3.1123,3.1279,412000.0],["1986-04-08",3.1279,3.1434,3.0968,3.1434,896400.0],["1986-04-09",3.1434,3.1901,3.0034,3.019,776800.0],["1986-04-10",3.0034,3.0034,2.8633,2.9567,1284800.0],["1986-04-11",2.9567,3.019,2.9567,2.9878,957200.0],["1986-04-14",3.0034,3.0968,3.0034,3.0968,578000.0],["1986-04-15",3.0968,3.0968,3.0812,3.0812,188000.0],["1986-04-16",3.1123,3.1746,3.1123,3.1434,522000.0],["1986-04-17",3.1434,3.2524,3.1434,3.2368,646400.0],["1986-04-18",3.2368,3.3457,3.2368,3.3302,412800.0],["1986-04-21",3.3302,3.3924,3.3302,3.3769,235600.0],["1986-04-22",3.3769,3.3769,3.1746,3.2057,664800.0],["1986-04-23",3.2057,3.2057,3.0968,3.1123,1635600.0],["1986-04-24",3.1123,3.159,3.0968,3.1123,542800.0],["1986-04-25",3.1123,3.159,3.1123,3.1123,319600.0],["1986-04-28",3.1123,3.1279,3.0968,3.0968,206400.0],["1986-04-29",3.0968,3.1279,3.0968,3.0968,118400.0],["1986-04-30",3.0968,3.1435,3.0968,3.0968,248400.0],["1986-05-01",3.0968,3.1434,3.0968,3.1279,134400.0],["1986-05-02",3.1279,3.1434,3.0968,3.1434,308800.0],["1986-05-05",3.1434,3.1434,3.1123,3.1434,115600.0],["1986-05-06",3.1434,3.1746,3.1123,3.1279,249200.0],["1986-05-07",3.1279,3.1434,3.0968,3.1279,398400.0],["1986-05-08",3.1279,3.2368,3.1123,3.2057,217600.0],["1986-05-09",3.2057,3.3457,3.2057,3.3302,472400.0],["1986-05-12",3.3302,3.3457,3.2991,3.3146,157600.0],["1986-05-13",3.3146,3.3302,3.2991,3.2991,544000.0],["1986-05-14",3.2991,3.3302,3.2991,3.3302,361200.0],["1986-05-15",3.3302,3.3302,3.2991,3.2991,268000.0],["1986-05-16",3.2991,3.3146,3.2524,3.2679,207600.0],["1986-05-19",3.2679,3.2991,3.2679,3.2991,90000.0],["1986-05-20",3.2991,3.3302,3.2679,3.3302,159200.0],["1986-05-21",3.3302,3.3302,3.2991,3.2991,101600.0],["1986-05-22",3.2991,3.3302,3.2835,3.3146,100000.0],["1986-05-23",3.3146,3.3302,3.2835,3.3146,103200.0],["1986-05-27",3.3146,3.408,3.3146,3.3924,204800.0],["1986-05-28",3.3924,3.4391,3.3924,3.4236,156400.0],["1986-05-29",3.4236,3.4391,3.2991,3.3146,343200.0],["1986-05-30",3.3146,3.3302,3.2057,3.2213,301600.0],["1986-06-02",3.2213,3.2368,3.159,3.159,295600.0],["1986-06-03",3.159,3.1901,3.1434,3.1746,87600.0],["1986-06-04",3.1746,3.1901,3.1434,3.1901,180800.0],["1986-06-05",3.1901,3.2057,3.159,3.1746,1138000.0],["1986-06-06",3.1901,3.4858,3.1901,3.4391,730400.0],["1986-06-09",3.4391,3.4391,3.3302,3.3302,367200.0],["1986-06-10",3.3302,3.3302,3.2524,3.2679,180400.0],["1986-06-11",3.2835,3.3146,3.2835,3.3146,124800.0],["1986-06-12",3.3146,3.4702,3.2991,3.4391,260800.0],["1986-06-13",3.4547,3.797,3.4547,3.7192,542000.0],["1986-06-16",3.7192,3.7192,3.4858,3.5792,406000.0],["1986-06-17",3.5792,3.5947,3.5481,3.5947,309200.0],["1986-06-18",3.5947,3.6725,3.5636,3.6725,205600.0],["1986-06-19",3.657,3.657,3.5792,3.5792,94000.0],["1986-06-20",3.5792,3.5947,3.5481,3.5792,201600.0],["1986-06-23",3.5792,3.6414,3.5636,3.6259,228400.0],["1986-06-24",3.6259,3.6881,3.6103,3.6725,471600.0],["1986-06-25",3.6725,3.7659,3.657,3.7504,448400.0],["1986-06-26",3.7504,3.7815,3.7504,3.7815,110000.0],["1986-06-27",3.7815,3.797,3.7504,3.797,230400.0],["1986-06-30",3.797,3.8437,3.7815,3.8437,116800.0],["1986-07-01",3.8437,3.8593,3.797,3.8126,370800.0],["1986-07-02",3.8126,3.8437,3.797,3.8437,60000.0],["1986-07-03",3.8437,3.8437,3.797,3.8126,120800.0],["1986-07-07",3.8126,3.8126,3.4236,3.4702,311600.0],["1986-07-08",3.408,3.408,3.2991,3.3769,232000.0],["1986-07-09",3.3769,3.3769,3.0812,3.2679,494800.0],["1986-07-10",3.2679,3.2679,3.1746,3.2057,145200.0],["1986-07-11",3.2057,3.2213,3.1901,3.2213,105600.0],["1986-07-14",3.2057,3.2057,3.1123,3.1123,446400.0],["1986-07-15",3.1123,3.1901,3.0968,3.1279,546400.0],["1986-07-16",3.1279,3.1434,3.0812,3.1123,301600.0],["1986-07-17",3.1123,3.1746,3.1123,3.1123,369600.0],["1986-07-18",3.1123,3.2057,3.1123,3.1434,98800.0],["1986-07-21",3.1434,3.1746,3.1123,3.159,292000.0],["1986-07-22",3.159,3.1746,3.1434,3.159,183600.0],["1986-07-23",3.159,3.159,3.1279,3.159,76800.0],["1986-07-24",3.159,3.1746,3.1123,3.1279,351200.0],["1986-07-25",3.1279,3.1434,3.0968,3.1279,112400.0],["1986-07-28",3.1279,3.1279,3.019,3.019,319200.0],["1986-07-29",3.0345,3.0656,3.0345,3.0656,77600.0],["1986-07-30",3.0656,3.0656,3.019,3.0345,162400.0],["1986-07-31",3.0345,3.0501,3.0034,3.0034,129200.0],["1986-08-01",3.0034,3.019,2.9567,2.9567,237200.0],["1986-08-04",2.9567,2.9878,2.8322,2.9256,305200.0],["1986-08-05",2.9256,3.0968,2.8945,3.0345,229600.0],["1986-08-06",3.0501,3.1434,3.0501,3.1279,170000.0],["1986-08-07",3.1279,3.3457,3.1123,3.3302,189600.0],["1986-08-08",3.3302,3.3457,3.2368,3.2524,102000.0],["1986-08-11",3.2524,3.2524,3.2057,3.2213,39200.0],["1986-08-12",3.2213,3.3146,3.2057,3.2991,108800.0],["1986-08-13",3.2991,3.3146,3.2679,3.2679,83600.0],["1986-08-14",3.2679,3.2679,3.2057,3.2368,125200.0],["1986-08-15",3.2368,3.2368,3.1279,3.159,106800.0],["1986-08-18",3.159,3.1901,3.1279,3.159,114800.0],["1986-08-19",3.159,3.1746,3.1434,3.1746,61200.0],["1986-08-20",3.1746,3.1746,3.0812,3.0812,143200.0],["1986-08-21",3.0812,3.0968,3.0656,3.0656,167200.0],["1986-08-22",3.0656,3.0968,3.0656,3.0812,220800.0],["1986-08-25",3.0501,3.0501,2.8167,2.91,433600.0],["1986-08-26",2.91,2.9411,2.8789,2.9256,291200.0],["1986-08-27",2.9256,2.9256,2.7233,2.7855,671200.0],["1986-08-28",2.7855,2.8011,2.7233,2.8011,694000.0],["1986-08-29",2.8011,2.9256,2.7855,2.91,270800.0],["1986-09-02",2.91,3.0501,2.91,3.019,557600.0],["1986-09-03",3.019,3.019,2.91,2.9256,184000.0],["1986-09-04",2.9256,2.9411,2.8789,2.8789,525600.0],["1986-09-05",2.8789,2.91,2.8011,2.8478,495600.0],["1986-09-08",2.8322,2.8322,2.7388,2.77,966400.0],["1986-09-09",2.77,2.8167,2.7544,2.7855,210000.0],["1986-09-10",2.7855,2.8167,2.7544,2.8167,393200.0],["1986-09-11",2.8167,2.8322,2.7077,2.7233,633200.0],["1986-09-12",2.7233,2.7233,2.6766,2.7233,487600.0],["1986-09-15",2.7233,2.7233,2.6766,2.6922,588800.0],["1986-09-16",2.6922,2.7233,2.6455,2.7233,416400.0],["1986-09-17",2.7233,2.8011,2.6922,2.8011,351600.0],["1986-09-18",2.8011,2.8322,2.7855,2.8167,249200.0],["1986-09-19",2.8167,2.8478,2.7855,2.8011,248800.0],["1986-09-22",2.8011,2.8478,2.8011,2.8167,148000.0],["1986-09-23",2.8167,2.8478,2.8011,2.8478,51200.0],["1986-09-24",2.8322,2.8322,2.8011,2.8322,27200.0],["1986-09-25",2.8322,2.8322,2.6766,2.7233,400800.0],["1986-09-26",2.7233,2.7233,2.6766,2.7233,119600.0],["1986-09-29",2.7233,2.7233,2.6766,2.6922,91200.0],["1986-09-30",2.6922,2.7233,2.6922,2.7233,226800.0],["1986-10-01",2.7233,2.77,2.6922,2.7233,176800.0],["1986-10-02",2.7233,2.7388,2.6922,2.6922,502400.0],["1986-10-03",2.6922,2.7077,2.6766,2.7077,159200.0],["1986-10-06",2.7077,2.7077,2.661,2.7077,84800.0],["1986-10-07",2.6922,2.6922,2.6299,2.6455,381600.0],["1986-10-08",2.6455,2.661,2.6299,2.661,424400.0],["1986-10-09",2.661,2.6766,2.6455,2.6455,192800.0],["1986-10-10",2.6455,2.661,2.6455,2.661,108800.0],["1986-10-13",2.661,2.661,2.6299,2.661,91200.0],["1986-10-14",2.661,2.661,2.6299,2.6455,193600.0],["1986-10-15",2.6455,2.661,2.6299,2.6455,137600.0],["1986-10-16",2.6455,2.661,2.6299,2.6299,25600.0],["1986-10-17",2.6299,2.6455,2.6144,2.6144,710000.0],["1986-10-20",2.6144,2.6144,2.521,2.5365,112000.0],["1986-10-21",2.5365,2.5365,2.4432,2.4899,253600.0],["1986-10-22",2.4899,2.4899,2.4743,2.4743,454800.0],["1986-10-23",2.4743,2.5054,2.4587,2.5054,202000.0],["1986-10-24",2.5054,2.5677,2.5054,2.5677,142400.0],["1986-10-27",2.5677,2.5677,2.521,2.5365,314800.0],["1986-10-28",2.5365,2.5521,2.4587,2.4587,223200.0],["1986-10-29",2.4587,2.4743,2.4276,2.4743,130800.0],["1986-10-30",2.4743,2.5521,2.4587,2.5365,507600.0],["1986-10-31",2.5365,2.5521,2.521,2.5365,121600.0],["1986-11-03",2.5365,2.5365,2.521,2.5365,252000.0],["1986-11-04",2.5365,2.5521,2.4899,2.5054,708000.0],["1986-11-05",2.5054,2.5365,2.4899,2.5054,106400.0],["1986-11-06",2.5054,2.521,2.4899,2.4899,138000.0],["1986-11-07",2.4899,2.5054,2.4432,2.4587,388800.0],["1986-11-10",2.4587,2.4743,2.4276,2.4587,150800.0],["1986-11-11",2.4587,2.4899,2.4276,2.4743,110000.0],["1986-11-12",2.4743,2.5054,2.4743,2.4899,352400.0],["1986-11-13",2.4899,2.521,2.4899,2.4899,248400.0],["1986-11-14",2.4899,2.521,2.4899,2.521,180400.0],["1986-11-17",2.521,2.521,2.4899,2.521,30000.0],["1986-11-18",2.521,2.521,2.4743,2.4899,201600.0],["1986-11-19",2.4899,2.5054,2.4587,2.4899,170400.0],["1986-11-20",2.4899,2.6144,2.4899,2.6144,238000.0],["1986-11-21",2.6281,2.675,2.6125,2.6594,218800.0],["1986-11-24",2.6594,2.7063,2.6438,2.6594,953600.0],["1986-11-25",2.6594,2.6907,2.5812,2.5812,168400.0],["1986-11-26",2.5812,2.6125,2.5812,2.5812,66800.0],["1986-11-28",2.5812,2.5968,2.5812,2.5968,52400.0],["1986-12-01",2.5968,2.6125,2.5499,2.5812,328800.0],["1986-12-02",2.5812,2.5812,2.5343,2.5499,575200.0],["1986-12-03",2.5655,2.5968,2.5655,2.5812,273600.0],["1986-12-04",2.5812,2.6281,2.5655,2.6125,1004000.0],["1986-12-05",2.6125,2.675,2.6125,2.6438,436000.0],["1986-12-08",2.6438,2.675,2.6438,2.6594,85600.0],["1986-12-09",2.6594,2.675,2.6438,2.675,445600.0],["1986-12-10",2.675,2.675,2.6438,2.6594,639200.0],["1986-12-11",2.6594,2.6594,2.6438,2.6438,139200.0],["1986-12-12",2.6438,2.6594,2.6281,2.6438,630800.0],["1986-12-15",2.6438,2.675,2.6281,2.675,86000.0],["1986-12-16",2.6751,2.7063,2.6594,2.7063,1070000.0],["1986-12-17",2.7063,2.8002,2.6907,2.7689,1070000.0],["1986-12-18",2.7689,2.7689,2.6907,2.722,1164400.0],["1986-12-19",2.722,2.722,2.6751,2.7063,825600.0],["1986-12-22",2.6907,2.6907,2.5968,2.6594,212000.0],["1986-12-23",2.6594,2.6594,2.5499,2.5812,624800.0],["1986-12-24",2.5812,2.5812,2.503,2.5499,320800.0],["1986-12-26",2.5499,2.5499,2.5343,2.5499,61600.0],["1986-12-29",2.5499,2.5499,2.5186,2.5343,203200.0],["1986-12-30",2.5343,2.5499,2.5186,2.5343,537200.0],["1986-12-31",2.5343,2.5499,2.503,2.503,198000.0],["1987-01-02",2.503,2.5812,2.503,2.5812,175200.0],["1987-01-05",2.5812,2.7376,2.5655,2.7376,244800.0],["1987-01-06",2.7376,2.7846,2.7063,2.7689,262400.0],["1987-01-07",2.7689,2.8471,2.7376,2.7533,408800.0],["1987-01-08",2.7689,2.8158,2.7689,2.8158,1107200.0],["1987-01-09",2.8158,2.8315,2.8002,2.8315,66400.0],["1987-01-12",2.8315,2.9566,2.8158,2.9566,238400.0],["1987-01-13",2.9566,2.9879,2.941,2.9723,380800.0],["1987-01-14",2.9723,3.0036,2.9723,3.0036,358000.0],["1987-01-15",3.0036,3.0349,2.9723,2.9879,614800.0],["1987-01-16",2.9879,3.0036,2.941,2.941,249200.0],["1987-01-19",2.941,2.9566,2.9253,2.941,73200.0],["1987-01-20",2.941,2.9723,2.9253,2.9253,465600.0],["1987-01-21",2.9253,2.941,2.722,2.722,690800.0],["1987-01-22",2.722,2.8628,2.7063,2.8628,424400.0],["1987-01-23",2.8628,2.9566,2.7533,2.7846,912000.0],["1987-01-26",2.7846,2.8002,2.722,2.7376,168800.0],["1987-01-27",2.7376,2.7533,2.722,2.722,258800.0],["1987-01-28",2.722,2.8158,2.722,2.8158,399200.0],["1987-01-29",2.8158,2.9097,2.8158,2.8628,423200.0],["1987-01-30",2.8628,2.8784,2.8315,2.8471,143600.0],["1987-02-02",2.8471,2.9097,2.8158,2.9097,366400.0],["1987-02-03",2.9097,2.9097,2.8158,2.8158,125200.0],["1987-02-04",2.8158,2.8628,2.8002,2.8471,230000.0],["1987-02-05",2.8471,2.8941,2.8471,2.8471,650400.0],["1987-02-06",2.8471,2.8784,2.8471,2.8471,200800.0],["1987-02-09",2.8471,2.8471,2.7533,2.7846,222000.0],["1987-02-10",2.7846,2.8158,2.722,2.8158,350400.0],["1987-02-11",2.8158,2.8315,2.8002,2.8158,120800.0],["1987-02-12",2.8158,2.8471,2.7533,2.7846,159200.0],["1987-02-13",2.7846,2.8002,2.7689,2.7689,584400.0],["1987-02-17",2.7689,2.8158,2.7689,2.8002,149200.0],["1987-02-18",2.8002,2.8002,2.7689,2.7846,176000.0],["1987-02-19",2.7846,2.7846,2.7533,2.7846,83600.0],["1987-02-20",2.7846,2.8002,2.7533,2.7846,455600.0],["1987-02-23",2.7984,2.7984,2.7669,2.7984,254800.0],["1987-02-24",2.7984,2.8613,2.7827,2.8298,232400.0],["1987-02-25",2.8613,2.9242,2.8613,2.9242,195200.0],["1987-02-26",2.9242,2.9242,2.877,2.877,136000.0],["1987-02-27",2.877,2.8927,2.8298,2.8613,76000.0],["1987-03-02",2.8613,2.9399,2.8298,2.8456,86400.0],["1987-03-03",2.8456,2.8613,2.8141,2.8456,151600.0],["1987-03-04",2.8456,2.8613,2.8298,2.8456,119200.0],["1987-03-05",2.8456,2.9084,2.8456,2.9084,571600.0],["1987-03-06",2.9084,2.9084,2.877,2.8927,718000.0],["1987-03-09",2.8927,2.9713,2.8456,2.9556,1032000.0],["1987-03-10",2.9556,3.0028,2.9399,3.0028,157600.0],["1987-03-11",3.0028,3.0185,2.987,3.0028,374800.0],["1987-03-12",3.0028,3.1128,3.0028,3.1128,309600.0],["1987-03-13",3.1128,3.1285,3.0814,3.1128,300400.0],["1987-03-16",3.1128,3.1285,3.0814,3.1128,363600.0],["1987-03-17",3.1128,3.16,3.1128,3.16,244800.0],["1987-03-18",3.1443,3.1443,2.9556,2.987,1037600.0],["1987-03-19",2.987,3.0185,2.9556,3.0185,272000.0],["1987-03-20",3.0185,3.0185,2.987,2.987,820400.0],["1987-03-23",2.987,3.0028,2.7512,2.8456,3868400.0],["1987-03-24",2.8456,2.9242,2.8298,2.9084,823200.0],["1987-03-25",2.9084,2.9242,2.877,2.8927,279600.0],["1987-03-26",2.8927,2.9242,2.877,2.877,334000.0],["1987-03-27",2.877,2.9084,2.877,2.9084,497200.0],["1987-03-30",2.8927,2.8927,2.8456,2.877,111200.0],["1987-03-31",2.877,2.877,2.8298,2.8456,171200.0],["1987-04-01",2.8456,2.8456,2.7984,2.8298,470400.0],["1987-04-02",2.8298,2.8613,2.8298,2.8298,174400.0],["1987-04-03",2.8298,2.877,2.8298,2.8456,252800.0],["1987-04-06",2.8456,2.877,2.8298,2.8613,322800.0],["1987-04-07",2.8613,2.8613,2.7984,2.8298,186800.0],["1987-04-08",2.8298,2.8298,2.7512,2.7984,675200.0],["1987-04-09",2.7984,2.7984,2.7198,2.7669,294400.0],["1987-04-10",2.7512,2.7512,2.7198,2.7198,166800.0],["1987-04-13",2.7198,2.7355,2.7041,2.7355,113200.0],["1987-04-14",2.7041,2.7041,2.6412,2.6569,410000.0],["1987-04-15",2.6569,2.6569,2.6097,2.6097,296400.0],["1987-04-16",2.6097,2.6412,2.594,2.6097,298400.0],["1987-04-20",2.6097,2.6097,2.4997,2.5154,937200.0],["1987-04-21",2.5154,2.5154,2.4525,2.4682,474400.0],["1987-04-22",2.4682,2.5311,2.4682,2.5311,587600.0],["1987-04-23",2.5311,2.5311,2.484,2.5154,116400.0],["1987-04-24",2.5154,2.5154,2.484,2.4997,157600.0],["1987-04-27",2.4997,2.5154,2.4211,2.4682,376400.0],["1987-04-28",2.4682,2.5154,2.4525,2.5154,338400.0],["1987-04-29",2.5154,2.5154,2.4682,2.4997,201200.0],["1987-04-30",2.4997,2.4997,2.4682,2.4682,240000.0],["1987-05-01",2.4682,2.5154,2.4525,2.484,132400.0],["1987-05-04",2.484,2.484,2.4368,2.484,26000.0],["1987-05-05",2.484,2.484,2.4211,2.4682,126800.0],["1987-05-06",2.4682,2.4682,2.4211,2.4211,666800.0],["1987-05-07",2.4211,2.4682,2.4211,2.4368,201600.0],["1987-05-08",2.4368,2.4525,2.4368,2.4368,248000.0],["1987-05-11",2.4368,2.4525,2.4368,2.4368,259200.0],["1987-05-12",2.4368,2.4525,2.3896,2.4054,287200.0],["1987-05-13",2.4054,2.4525,2.4054,2.4368,284800.0],["1987-05-14",2.4368,2.484,2.4368,2.4682,202000.0],["1987-05-15",2.4682,2.5154,2.4682,2.4997,199600.0],["1987-05-18",2.4997,2.5154,2.484,2.4997,385600.0],["1987-05-19",2.4997,2.5311,2.484,2.4997,1293600.0],["1987-05-20",2.4997,2.5154,2.484,2.4997,188000.0],["1987-05-21",2.4997,2.5154,2.4997,2.4997,402400.0],["1987-05-22",2.5136,2.5294,2.4978,2.4978,139600.0],["1987-05-26",2.4978,2.5136,2.4504,2.482,469200.0],["1987-05-27",2.482,2.482,2.4504,2.4504,316800.0],["1987-05-28",2.4504,2.5136,2.4504,2.4978,459600.0],["1987-05-29",2.4978,2.5136,2.482,2.4978,60400.0],["1987-06-01",2.4978,2.5136,2.482,2.5136,254400.0],["1987-06-02",2.5136,2.5136,2.4978,2.5136,189600.0],["1987-06-03",2.5136,2.5136,2.482,2.4978,152400.0],["1987-06-04",2.4978,2.5136,2.482,2.482,75200.0],["1987-06-05",2.482,2.5136,2.482,2.4978,130800.0],["1987-06-08",2.4978,2.6243,2.482,2.6243,687200.0],["1987-06-09",2.6243,2.7191,2.6243,2.7191,914400.0],["1987-06-10",2.7191,2.893,2.7033,2.893,479200.0],["1987-06-11",2.893,3.0037,2.8772,2.9879,313600.0],["1987-06-12",2.9879,3.0195,2.9404,2.9404,633200.0],["1987-06-15",2.9404,2.9721,2.8298,2.8772,407600.0],["1987-06-16",2.8772,2.9404,2.8772,2.9088,510000.0],["1987-06-17",2.9088,2.9562,2.9088,2.9246,238800.0],["1987-06-18",2.9246,3.0037,2.9246,3.0037,330000.0],["1987-06-19",3.0037,3.0037,2.9404,2.9404,168000.0],["1987-06-22",2.9404,2.9879,2.9404,2.9721,118400.0],["1987-06-23",2.9721,3.0037,2.9562,2.9721,238000.0],["1987-06-24",2.9721,3.0037,2.9562,2.9562,66400.0],["1987-06-25",2.9562,3.0353,2.9562,3.0037,108400.0],["1987-06-26",3.0037,3.0353,2.9879,2.9879,119200.0],["1987-06-29",2.9879,3.0195,2.9721,2.9721,57600.0],["1987-06-30",2.9721,2.9879,2.9246,2.9246,717200.0],["1987-07-01",2.9246,2.9721,2.9246,2.9562,122800.0],["1987-07-02",2.9562,3.0195,2.9562,3.0037,152800.0],["1987-07-06",3.0037,3.0353,2.9879,2.9879,319200.0],["1987-07-07",2.9879,3.0353,2.9721,2.9721,122400.0],["1987-07-08",2.9721,2.9879,2.9404,2.9562,68000.0],["1987-07-09",2.9562,2.9879,2.9562,2.9879,142400.0],["1987-07-10",2.9879,3.0353,2.9562,3.0353,377200.0],["1987-07-13",3.0353,3.0353,3.0195,3.0195,43200.0],["1987-07-14",3.0195,3.1459,3.0195,3.1301,694400.0],["1987-07-15",3.1301,3.2724,3.0985,3.2408,1326800.0],["1987-07-16",3.2408,3.3198,3.225,3.304,494000.0],["1987-07-17",3.304,3.3515,3.304,3.3198,238000.0],["1987-07-20",3.3198,3.3357,3.3198,3.3357,212400.0],["1987-07-21",3.3357,3.3357,3.2882,3.304,192800.0],["1987-07-22",3.304,3.3357,3.304,3.3357,245200.0],["1987-07-23",3.3357,3.3831,3.3198,3.3515,189600.0],["1987-07-24",3.3515,3.3673,3.3357,3.3515,74800.0],["1987-07-27",3.3515,3.3831,3.3357,3.3515,707600.0],["1987-07-28",3.3515,3.3831,3.3357,3.3515,1386000.0],["1987-07-29",3.3515,3.3831,3.3357,3.3515,97200.0],["1987-07-30",3.3515,3.3673,3.3198,3.3357,303200.0],["1987-07-31",3.3357,3.3673,3.3357,3.3673,108000.0],["1987-08-03",3.3673,3.3831,3.3357,3.3515,229200.0],["1987-08-04",3.3515,3.3831,3.3515,3.3831,58400.0],["1987-08-05",3.3831,3.3831,3.3357,3.3515,324400.0],["1987-08-06",3.3515,3.3673,3.3357,3.3357,506800.0],["1987-08-07",3.3515,3.3831,3.3515,3.3515,293600.0],["1987-08-10",3.3515,3.3831,3.3515,3.3831,51200.0],["1987-08-11",3.3831,3.3831,3.3515,3.3673,263200.0],["1987-08-12",3.3673,3.3831,3.3673,3.3673,154000.0],["1987-08-13",3.3673,3.3831,3.3673,3.3673,111200.0],["1987-08-14",3.3673,3.3831,3.3515,3.3831,158400.0],["1987-08-17",3.3831,3.3831,3.3673,3.3831,218400.0],["1987-08-18",3.3831,3.3831,3.2882,3.304,386400.0],["1987-08-19",3.304,3.3198,3.2724,3.3198,182800.0],["1987-08-20",3.3198,3.4147,3.2882,3.4147,163200.0],["1987-08-21",3.4147,3.4147,3.3673,3.3989,80000.0],["1987-08-24",3.4129,3.4764,3.3811,3.4287,124400.0],["1987-08-25",3.4287,3.4605,3.4287,3.4287,138400.0],["1987-08-26",3.4287,3.4605,3.4287,3.4446,129200.0],["1987-08-27",3.4446,3.4446,3.4129,3.4129,656800.0],["1987-08-28",3.4129,3.4446,3.397,3.4129,106400.0],["1987-08-31",3.4129,3.4287,3.397,3.4287,129200.0],["1987-09-01",3.4287,3.4287,3.3494,3.3652,197600.0],["1987-09-02",3.3652,3.3652,3.3335,3.3652,128400.0],["1987-09-03",3.3652,3.3652,3.3335,3.3335,138000.0],["1987-09-04",3.3335,3.3652,3.2065,3.2382,152000.0],["1987-09-08",3.2382,3.2382,3.0636,3.0636,581600.0],["1987-09-09",3.0954,3.1748,3.0954,3.1589,264000.0],["1987-09-10",3.1748,3.2859,3.1748,3.2859,193600.0],["1987-09-11",3.2859,3.2859,3.2541,3.2541,60800.0],["1987-09-14",3.2541,3.2859,3.2065,3.2541,141600.0],["1987-09-15",3.2541,3.27,3.2224,3.2382,90800.0],["1987-09-16",3.2382,3.27,3.2224,3.2224,68800.0],["1987-09-17",3.2224,3.2541,3.2224,3.2382,44800.0],["1987-09-18",3.2382,3.2541,3.2224,3.2382,98000.0],["1987-09-21",3.2382,3.2541,3.2065,3.2382,354400.0],["1987-09-22",3.2382,3.2541,3.2224,3.2224,32000.0],["1987-09-23",3.2224,3.3652,3.2224,3.3652,111600.0],["1987-09-24",3.3652,3.4922,3.3494,3.4129,232400.0],["1987-09-25",3.4129,3.4446,3.4129,3.4129,38400.0],["1987-09-28",3.4129,3.4605,3.4129,3.4287,118800.0],["1987-09-29",3.4287,3.4605,3.4287,3.4287,35600.0],["1987-09-30",3.4287,3.4446,3.4129,3.4446,73200.0],["1987-10-01",3.4446,3.5398,3.4287,3.5081,212800.0],["1987-10-02",3.524,3.5716,3.524,3.5557,182800.0],["1987-10-05",3.5557,3.5557,3.4605,3.4922,170000.0],["1987-10-06",3.4922,3.5081,3.4605,3.4605,305600.0],["1987-10-07",3.4605,3.4922,3.4129,3.4129,292400.0],["1987-10-08",3.4129,3.4446,3.2382,3.27,222000.0],["1987-10-09",3.27,3.3017,3.2224,3.2382,180000.0],["1987-10-12",3.2065,3.2065,3.0478,3.0795,328400.0],["1987-10-13",3.0795,3.0954,3.0478,3.0954,676000.0],["1987-10-14",3.0954,3.1906,3.0795,3.143,711200.0],["1987-10-15",3.143,3.1589,3.1271,3.143,176400.0],["1987-10-16",3.143,3.2382,3.1271,3.2065,624800.0],["1987-10-19",3.1906,3.1906,2.9843,3.016,200000.0],["1987-10-20",2.9684,2.9684,2.7938,2.8255,302800.0],["1987-10-21",2.8255,2.8414,2.8255,2.8255,119200.0],["1987-10-22",2.7779,2.7779,2.5715,2.6192,302800.0],["1987-10-23",2.5874,2.5874,2.4604,2.5239,232800.0],["1987-10-26",2.5081,2.5081,2.1906,2.2065,150400.0],["1987-10-27",2.2065,2.2858,2.1906,2.2699,916800.0],["1987-10-28",2.2699,2.2858,2.2065,2.2858,731200.0],["1987-10-29",2.2858,2.6509,2.2858,2.5557,211600.0],["1987-10-30",2.5557,2.5715,2.4763,2.5081,352400.0],["1987-11-02",2.4922,2.4922,2.3652,2.3811,373200.0],["1987-11-03",2.3811,2.3811,2.3334,2.3652,738800.0],["1987-11-04",2.3493,2.3493,2.3176,2.3176,440400.0],["1987-11-05",2.3176,2.3811,2.3176,2.3493,188000.0],["1987-11-06",2.3493,2.4763,2.3493,2.4128,221600.0],["1987-11-09",2.4128,2.4128,2.3493,2.4128,303600.0],["1987-11-10",2.3969,2.3969,2.3334,2.3493,420800.0],["1987-11-11",2.3493,2.3811,2.3493,2.3493,685200.0],["1987-11-12",2.3493,2.4128,2.3334,2.3969,1011200.0],["1987-11-13",2.3969,2.3969,2.3334,2.3334,122800.0],["1987-11-16",2.3334,2.3652,2.2858,2.3017,211200.0],["1987-11-17",2.3017,2.3176,2.2382,2.2541,603600.0],["1987-11-18",2.2541,2.2858,2.2382,2.2699,446400.0],["1987-11-19",2.2699,2.2858,2.1906,2.1906,499600.0],["1987-11-20",2.2046,2.2366,2.1248,2.1248,503600.0],["1987-11-23",2.1248,2.2046,2.1248,2.2046,486000.0],["1987-11-24",2.2046,2.2206,2.1727,2.1727,173600.0],["1987-11-25",2.1727,2.1887,2.1567,2.1567,147600.0],["1987-11-27",2.1567,2.1887,2.1407,2.1407,17200.0],["1987-11-30",2.1407,2.1567,1.981,2.0449,171600.0],["1987-12-01",2.0449,2.0449,2.0129,2.0449,210800.0],["1987-12-02",2.0449,2.0449,2.0129,2.0289,166800.0],["1987-12-03",2.0289,2.0609,2.0129,2.0449,251600.0],["1987-12-04",2.0449,2.0609,2.0289,2.0609,181600.0],["1987-12-07",2.0609,2.0768,2.0449,2.0449,108000.0],["1987-12-08",2.0449,2.1567,2.0449,2.1248,184000.0],["1987-12-09",2.1248,2.1727,2.1088,2.1727,122800.0],["1987-12-10",2.1727,2.1727,2.0928,2.1567,260800.0],["1987-12-11",2.1567,2.1887,2.1248,2.1567,198400.0],["1987-12-14",2.1567,2.3005,2.1567,2.2685,333600.0],["1987-12-15",2.2845,2.3644,2.2845,2.3165,392400.0],["1987-12-16",2.3324,2.3644,2.3324,2.3324,332000.0],["1987-12-17",2.3484,2.3963,2.3484,2.3804,626800.0],["1987-12-18",2.3804,2.3804,2.3484,2.3644,870000.0],["1987-12-21",2.3644,2.3804,2.3484,2.3644,478800.0],["1987-12-22",2.3644,2.3804,2.3484,2.3644,417200.0],["1987-12-23",2.3644,2.3804,2.3484,2.3804,962000.0],["1987-12-24",2.3804,2.4602,2.3644,2.4602,103600.0],["1987-12-28",2.4602,2.4762,2.4283,2.4283,156000.0],["1987-12-29",2.4283,2.4602,2.3963,2.3963,128000.0],["1987-12-30",2.3963,2.4443,2.3963,2.3963,117200.0],["1987-12-31",2.3963,2.4602,2.3963,2.4602,243200.0],["1988-01-04",2.4602,2.4922,2.4283,2.4922,337600.0],["1988-01-05",2.4922,2.6999,2.4922,2.6679,345200.0],["1988-01-06",2.6679,2.7478,2.652,2.7318,374800.0],["1988-01-07",2.7318,3.0673,2.6839,2.9715,487200.0],["1988-01-08",2.9715,3.0034,2.8277,2.8277,311600.0],["1988-01-11",2.8277,2.8756,2.7957,2.8756,957200.0],["1988-01-12",2.8756,2.8756,2.8437,2.8596,236000.0],["1988-01-13",2.8596,2.8756,2.8437,2.8437,78000.0],["1988-01-14",2.8437,2.8756,2.8117,2.8437,164000.0],["1988-01-15",2.8916,3.0034,2.8916,2.8916,407200.0],["1988-01-18",2.8916,2.9076,2.8756,2.8756,16400.0],["1988-01-19",2.8756,2.8916,2.8437,2.8756,312400.0],["1988-01-20",2.8756,2.8756,2.8437,2.8437,154000.0],["1988-01-21",2.8437,2.8437,2.7798,2.7798,159200.0],["1988-01-22",2.7798,2.8117,2.7798,2.7798,425600.0],["1988-01-25",2.7798,2.8437,2.7798,2.8437,222000.0],["1988-01-26",2.8437,2.8437,2.7798,2.8437,131200.0],["1988-01-27",2.8437,2.8437,2.8117,2.8437,83600.0],["1988-01-28",2.8437,2.8437,2.8117,2.8437,41600.0],["1988-01-29",2.8437,2.8756,2.8117,2.8437,71200.0],["1988-02-01",2.8437,2.9076,2.8117,2.8277,301200.0],["1988-02-02",2.8277,2.8437,2.7798,2.8117,440400.0],["1988-02-03",2.8117,2.8117,2.7478,2.7798,381600.0],["1988-02-04",2.7798,2.7798,2.7478,2.7478,45200.0],["1988-02-05",2.7478,2.7798,2.652,2.652,158000.0],["1988-02-08",2.652,2.652,2.62,2.652,106000.0],["1988-02-09",2.652,2.652,2.62,2.652,41200.0],["1988-02-10",2.652,2.8117,2.62,2.8117,224800.0],["1988-02-11",2.8117,2.8437,2.7798,2.8117,129200.0],["1988-02-12",2.8117,2.8756,2.7957,2.8437,62000.0],["1988-02-16",2.8437,2.9076,2.8277,2.9076,97200.0],["1988-02-17",2.9235,2.9874,2.9235,2.9395,399200.0],["1988-02-18",2.9395,2.9395,2.9235,2.9395,282400.0],["1988-02-19",2.9395,2.9555,2.9235,2.9555,99600.0],["1988-02-22",2.9696,2.9857,2.9375,2.9857,147200.0],["1988-02-23",2.9857,3.082,2.9696,3.0499,362800.0],["1988-02-24",3.0499,3.098,2.9696,3.0659,176800.0],["1988-02-25",3.0659,3.1301,3.0499,3.098,381200.0],["1988-02-26",3.098,3.098,3.0659,3.0659,65200.0],["1988-02-29",3.0659,3.1141,3.0659,3.1141,122400.0],["1988-03-01",3.1141,3.1462,3.1141,3.1301,101600.0],["1988-03-02",3.1301,3.1622,3.1301,3.1462,325600.0],["1988-03-03",3.1462,3.1943,3.1462,3.1943,143600.0],["1988-03-04",3.1943,3.2264,3.1462,3.2264,372800.0],["1988-03-07",3.2265,3.2265,3.1943,3.1943,333600.0],["1988-03-08",3.1943,3.2264,3.1943,3.2104,145600.0],["1988-03-09",3.2104,3.2264,3.2104,3.2104,208000.0],["1988-03-10",3.2104,3.2586,3.2104,3.2104,306400.0],["1988-03-11",3.2104,3.2586,3.2104,3.2104,238000.0],["1988-03-14",3.2104,3.2425,3.2104,3.2104,228400.0],["1988-03-15",3.2264,3.3549,3.2264,3.3549,460400.0],["1988-03-16",3.3549,3.4351,3.3067,3.3388,409600.0],["1988-03-17",3.3388,3.3388,3.3067,3.3388,202800.0],["1988-03-18",3.3388,3.3549,3.3228,3.3228,122400.0],["1988-03-21",3.3228,3.3388,3.1783,3.1783,326400.0],["1988-03-22",3.1783,3.1943,3.1622,3.1622,123200.0],["1988-03-23",3.1622,3.2104,3.1462,3.2104,65600.0],["1988-03-24",3.1622,3.1622,3.1141,3.1141,155200.0],["1988-03-25",3.1141,3.1622,3.082,3.082,196800.0],["1988-03-28",3.082,3.1141,3.082,3.098,102000.0],["1988-03-29",3.1141,3.1783,3.1141,3.1462,109200.0],["1988-03-30",3.1462,3.1622,3.1141,3.1622,126000.0],["1988-03-31",3.1622,3.1622,3.082,3.082,303200.0],["1988-04-04",3.082,3.082,3.0338,3.0499,532000.0],["1988-04-05",3.0499,3.0659,3.0017,3.0338,777600.0],["1988-04-06",3.0338,3.0659,2.9375,3.0659,670800.0],["1988-04-07",3.0659,3.098,3.0499,3.082,737600.0],["1988-04-08",3.082,3.2104,3.0659,3.1622,215600.0],["1988-04-11",3.1783,3.2586,3.1783,3.2264,244400.0],["1988-04-12",3.2265,3.2746,3.2104,3.2586,175600.0],["1988-04-13",3.2586,3.2907,3.2586,3.2746,307200.0],["1988-04-14",3.2586,3.2586,3.1783,3.1943,312000.0],["1988-04-15",3.1943,3.2265,3.1783,3.1943,187600.0],["1988-04-18",3.1943,3.2104,3.1462,3.1943,417600.0],["1988-04-19",3.1943,3.2264,3.1622,3.1622,177600.0],["1988-04-20",3.1622,3.1783,3.1141,3.1301,402400.0],["1988-04-21",3.1301,3.1943,3.1141,3.1622,606400.0],["1988-04-22",3.1462,3.1462,3.082,3.1301,172800.0],["1988-04-25",3.1301,3.1462,3.098,3.098,258800.0],["1988-04-26",3.098,3.098,3.0499,3.0659,101200.0],["1988-04-27",3.0659,3.098,3.0499,3.0659,47600.0],["1988-04-28",3.0659,3.1141,3.0659,3.082,36800.0],["1988-04-29",3.082,3.1141,3.082,3.1141,39600.0],["1988-05-02",3.1141,3.1462,3.098,3.1301,96400.0],["1988-05-03",3.1301,3.1783,3.1301,3.1301,86000.0],["1988-05-04",3.1301,3.1783,3.1301,3.1462,53600.0],["1988-05-05",3.1462,3.1943,3.1462,3.1783,145600.0],["1988-05-06",3.2104,3.2425,3.2104,3.2104,125600.0],["1988-05-09",3.2104,3.2425,3.1943,3.1943,135200.0],["1988-05-10",3.1943,3.2425,3.1943,3.2264,628800.0],["1988-05-11",3.2265,3.2265,3.1943,3.1943,230000.0],["1988-05-12",3.1943,3.2425,3.1783,3.2104,942000.0],["1988-05-13",3.2104,3.2265,3.1462,3.1943,644000.0],["1988-05-16",3.1943,3.1943,3.1141,3.1462,229600.0],["1988-05-17",3.1462,3.1462,3.082,3.082,309600.0],["1988-05-18",3.082,3.098,3.0178,3.0499,198400.0],["1988-05-19",3.0499,3.0499,3.0017,3.0017,234000.0],["1988-05-20",3.0017,3.0338,2.9536,2.9536,258800.0],["1988-05-23",2.9678,2.9678,2.871,2.8871,1332800.0],["1988-05-24",2.8871,2.9032,2.871,2.871,263600.0],["1988-05-25",2.871,2.9032,2.8065,2.8226,93600.0],["1988-05-26",2.8226,2.8226,2.7903,2.8226,324000.0],["1988-05-27",2.8226,2.8226,2.6452,2.6613,951200.0],["1988-05-31",2.6613,2.6774,2.5807,2.6129,1054400.0],["1988-06-01",2.6129,2.7097,2.6129,2.7097,1164800.0],["1988-06-02",2.742,2.8871,2.742,2.8065,360000.0],["1988-06-03",2.8065,2.8871,2.8065,2.8387,456400.0],["1988-06-06",2.8387,2.8549,2.8226,2.8387,53200.0],["1988-06-07",2.8387,2.8387,2.7903,2.8065,404800.0],["1988-06-08",2.8065,2.8871,2.8065,2.871,856000.0],["1988-06-09",2.871,2.871,2.8549,2.8549,483200.0],["1988-06-10",2.8549,2.871,2.8549,2.8549,472800.0],["1988-06-13",2.8549,2.871,2.8549,2.8549,826800.0],["1988-06-14",2.8549,2.8871,2.8549,2.8871,498800.0],["1988-06-15",2.8871,2.9516,2.871,2.9516,830400.0],["1988-06-16",2.9516,3.0161,2.9032,3.0161,674400.0],["1988-06-17",3.0161,3.0484,3.0161,3.0323,116800.0],["1988-06-20",3.0323,3.0484,3.0323,3.0484,110000.0],["1988-06-21",3.0484,3.1129,3.0484,3.0968,491600.0],["1988-06-22",3.1291,3.1936,3.1291,3.1774,276000.0],["1988-06-23",3.1774,3.1936,3.1613,3.1613,274800.0],["1988-06-24",3.1613,3.1936,3.1129,3.1129,205600.0],["1988-06-27",3.1129,3.1452,3.1129,3.1129,105600.0],["1988-06-28",3.1129,3.1452,3.0968,3.1129,881200.0],["1988-06-29",3.1129,3.1452,3.1129,3.1452,161600.0],["1988-06-30",3.1452,3.1452,3.1129,3.1291,278800.0],["1988-07-01",3.1291,3.1613,3.1291,3.1613,107600.0],["1988-07-05",3.1613,3.1613,3.1291,3.1452,54400.0],["1988-07-06",3.1452,3.1613,3.1291,3.1291,909600.0],["1988-07-07",3.1291,3.1613,3.1291,3.1291,395200.0],["1988-07-08",3.129,3.1452,3.0968,3.0968,640800.0],["1988-07-11",3.0968,3.1291,3.0968,3.1129,52400.0],["1988-07-12",3.1129,3.129,3.0484,3.0968,190000.0],["1988-07-13",3.0645,3.0645,3.0,3.0,211200.0],["1988-07-14",3.0,3.0323,3.0,3.0161,529600.0],["1988-07-15",3.0161,3.0161,2.9194,2.9355,201600.0],["1988-07-18",2.9355,2.9516,2.9194,2.9355,101600.0],["1988-07-19",2.9032,2.9032,2.8065,2.8387,318800.0],["1988-07-20",2.8387,2.8549,2.8226,2.8387,274800.0],["1988-07-21",2.8387,2.8387,2.8065,2.8387,191600.0],["1988-07-22",2.8226,2.8226,2.7903,2.8065,346400.0],["1988-07-25",2.8226,2.8549,2.8226,2.8549,214800.0],["1988-07-26",2.8549,2.8549,2.8065,2.8549,81600.0],["1988-07-27",2.8549,2.8549,2.8226,2.8226,8000.0],["1988-07-28",2.8226,2.9032,2.8226,2.9032,730800.0],["1988-07-29",2.9032,2.9032,2.871,2.9032,72400.0],["1988-08-01",2.9032,2.9032,2.8549,2.9032,334800.0],["1988-08-02",2.9032,2.9032,2.871,2.871,314400.0],["1988-08-03",2.871,3.0,2.871,2.9355,468000.0],["1988-08-04",2.9355,2.9678,2.9355,2.9516,207200.0],["1988-08-05",2.9516,2.9839,2.9355,2.9516,276800.0],["1988-08-08",2.9516,2.9839,2.9516,2.9839,32000.0],["1988-08-09",2.9839,2.9839,2.9516,2.9678,364400.0],["1988-08-10",2.9678,2.9678,2.8871,2.8871,108000.0],["1988-08-11",2.8871,2.8871,2.871,2.871,193600.0],["1988-08-12",2.871,2.9032,2.8387,2.8549,292000.0],["1988-08-15",2.8549,2.871,2.8065,2.8387,94800.0],["1988-08-16",2.8226,2.8226,2.7742,2.8065,253200.0],["1988-08-17",2.8065,2.8065,2.7581,2.7903,489200.0],["1988-08-18",2.7903,2.7903,2.7258,2.7258,230800.0],["1988-08-19",2.7258,2.742,2.6452,2.6613,161200.0],["1988-08-22",2.6782,2.6782,2.6295,2.6457,432400.0],["1988-08-23",2.6457,2.7106,2.6295,2.6944,461200.0],["1988-08-24",2.6944,2.7106,2.6782,2.6944,654800.0],["1988-08-25",2.6944,2.7269,2.6782,2.6782,300000.0],["1988-08-26",2.6782,2.7106,2.662,2.662,220400.0],["1988-08-29",2.662,2.6782,2.5646,2.5646,273200.0],["1988-08-30",2.5646,2.6457,2.5321,2.6295,324400.0],["1988-08-31",2.6295,2.6295,2.5808,2.597,1176400.0],["1988-09-01",2.597,2.6295,2.5808,2.6295,539600.0],["1988-09-02",2.6295,2.6944,2.6133,2.662,308000.0],["1988-09-06",2.662,2.6782,2.6295,2.6457,292800.0],["1988-09-07",2.6457,2.6782,2.6457,2.6457,186800.0],["1988-09-08",2.6457,2.6782,2.6457,2.6457,210800.0],["1988-09-09",2.6457,2.662,2.6133,2.6457,107600.0],["1988-09-12",2.6457,2.662,2.6295,2.662,425200.0],["1988-09-13",2.662,2.662,2.6295,2.662,82800.0],["1988-09-14",2.662,2.6782,2.662,2.662,297200.0],["1988-09-15",2.662,2.6782,2.662,2.6782,80000.0],["1988-09-16",2.6782,2.6782,2.662,2.662,152800.0],["1988-09-19",2.662,2.7593,2.662,2.7593,403200.0],["1988-09-20",2.7593,2.808,2.7431,2.7918,63600.0],["1988-09-21",2.7918,2.8243,2.7918,2.808,20800.0],["1988-09-22",2.808,2.8405,2.808,2.8243,52800.0],["1988-09-23",2.8243,2.8243,2.6782,2.6944,426000.0],["1988-09-26",2.6944,2.7106,2.6782,2.6944,516400.0],["1988-09-27",2.6944,2.6944,2.662,2.6944,942000.0],["1988-09-28",2.6944,2.7106,2.6782,2.6782,812800.0],["1988-09-29",2.6782,2.6944,2.6782,2.6944,116400.0],["1988-09-30",2.6944,2.6944,2.6295,2.6295,659600.0],["1988-10-03",2.6295,2.662,2.5808,2.597,150400.0],["1988-10-04",2.597,2.597,2.5483,2.5808,307600.0],["1988-10-05",2.5808,2.6133,2.5646,2.597,686400.0],["1988-10-06",2.597,2.6457,2.5808,2.5808,424400.0],["1988-10-07",2.5808,2.597,2.5646,2.597,1109600.0],["1988-10-10",2.597,2.6295,2.5646,2.6295,182400.0],["1988-10-11",2.6295,2.6295,2.5646,2.5646,64400.0],["1988-10-12",2.5646,2.597,2.5646,2.5808,526800.0],["1988-10-13",2.5808,2.6295,2.5646,2.6295,256000.0],["1988-10-14",2.6295,2.662,2.6295,2.6295,429600.0],["1988-10-17",2.6295,2.662,2.6295,2.6457,345200.0],["1988-10-18",2.6457,2.6782,2.6295,2.662,370000.0],["1988-10-19",2.662,2.6944,2.6133,2.6133,398000.0],["1988-10-20",2.6133,2.6457,2.6133,2.6133,570400.0],["1988-10-21",2.6133,2.6295,2.597,2.6133,378400.0],["1988-10-24",2.6133,2.6133,2.5808,2.597,181600.0],["1988-10-25",2.597,2.6295,2.5808,2.6295,484000.0],["1988-10-26",2.6295,2.662,2.6133,2.6457,188000.0],["1988-10-27",2.6457,2.662,2.6457,2.6457,143600.0],["1988-10-28",2.6457,2.6944,2.6457,2.6944,154000.0],["1988-10-31",2.6944,2.7106,2.6782,2.6944,392400.0],["1988-11-01",2.6944,2.7269,2.6782,2.6782,186000.0],["1988-11-02",2.6782,2.6944,2.597,2.6133,382400.0],["1988-11-03",2.6133,2.6457,2.597,2.6133,480000.0],["1988-11-04",2.6133,2.6295,2.5808,2.597,567600.0],["1988-11-07",2.597,2.6295,2.597,2.597,278000.0],["1988-11-08",2.597,2.6295,2.597,2.597,39200.0],["1988-11-09",2.597,2.6133,2.5646,2.597,353600.0],["1988-11-10",2.597,2.6133,2.5808,2.597,184400.0],["1988-11-11",2.5808,2.5808,2.4996,2.4996,672400.0],["1988-11-14",2.4996,2.5321,2.4996,2.5159,160000.0],["1988-11-15",2.5159,2.5159,2.4672,2.4834,326400.0],["1988-11-16",2.4834,2.5321,2.4672,2.5321,516000.0],["1988-11-17",2.5321,2.6295,2.5321,2.6295,390400.0],["1988-11-18",2.6295,2.6782,2.6133,2.6457,263200.0],["1988-11-21",2.6457,2.6782,2.6457,2.6457,268400.0],["1988-11-22",2.6457,2.662,2.6133,2.6457,430800.0],["1988-11-23",2.6457,2.6457,2.6295,2.6457,208400.0],["1988-11-25",2.6457,2.6457,2.6133,2.6457,57600.0],["1988-11-28",2.6627,2.679,2.6464,2.6627,150000.0],["1988-11-29",2.6627,2.6954,2.6627,2.6954,180000.0],["1988-11-30",2.6954,2.6954,2.6627,2.6627,150800.0],["1988-12-01",2.6627,2.6954,2.6627,2.6954,90800.0],["1988-12-02",2.6954,2.6954,2.6627,2.6954,180800.0],["1988-12-05",2.6954,2.7117,2.679,2.6954,614000.0],["1988-12-06",2.6954,2.6954,2.679,2.6954,147600.0],["1988-12-07",2.6954,2.6954,2.63,2.6464,224800.0],["1988-12-08",2.63,2.63,2.581,2.581,200400.0],["1988-12-09",2.581,2.5974,2.5647,2.581,336400.0],["1988-12-12",2.581,2.5974,2.5647,2.5647,274400.0],["1988-12-13",2.5647,2.6137,2.5647,2.581,114000.0],["1988-12-14",2.581,2.6137,2.581,2.6137,101600.0],["1988-12-15",2.6137,2.63,2.581,2.6137,318400.0],["1988-12-16",2.6137,2.6627,2.6137,2.6627,261600.0],["1988-12-19",2.6627,2.679,2.63,2.6464,308400.0],["1988-12-20",2.6464,2.679,2.6464,2.6627,324800.0],["1988-12-21",2.6627,2.6627,2.6137,2.63,219600.0],["1988-12-22",2.63,2.63,2.5647,2.5974,382000.0],["1988-12-23",2.5974,2.5974,2.532,2.5647,540000.0],["1988-12-27",2.5647,2.5647,2.5484,2.5484,122800.0],["1988-12-28",2.5484,2.5647,2.532,2.5647,247200.0],["1988-12-29",2.5647,2.581,2.5484,2.5647,269200.0],["1988-12-30",2.5647,2.5974,2.5647,2.5974,256000.0],["1989-01-03",2.5974,2.5974,2.5647,2.5647,134000.0],["1989-01-04",2.5647,2.581,2.5484,2.5647,617600.0],["1989-01-05",2.5647,2.6954,2.5647,2.6627,747200.0],["1989-01-06",2.6627,2.7281,2.6464,2.7281,385600.0],["1989-01-09",2.7281,2.7607,2.7117,2.7117,287200.0],["1989-01-10",2.7117,2.7117,2.6627,2.679,202800.0],["1989-01-11",2.679,2.6954,2.6464,2.679,156800.0],["1989-01-12",2.679,2.7117,2.679,2.6954,146000.0],["1989-01-13",2.6954,2.7281,2.679,2.7281,726400.0],["1989-01-16",2.7281,2.7281,2.7117,2.7281,154000.0],["1989-01-17",2.7281,2.7281,2.6954,2.6954,671600.0],["1989-01-18",2.6954,2.7281,2.679,2.7281,72400.0],["1989-01-19",2.7281,2.7444,2.7117,2.7281,79600.0],["1989-01-20",2.7281,2.7444,2.7117,2.7117,59600.0],["1989-01-23",2.7281,2.7934,2.7281,2.7607,223200.0],["1989-01-24",2.7607,2.7607,2.7117,2.7281,386800.0],["1989-01-25",2.7281,2.7607,2.7117,2.7117,119200.0],["1989-01-26",2.7117,2.7771,2.7117,2.7444,297200.0],["1989-01-27",2.7444,2.7934,2.7444,2.7934,221600.0],["1989-01-30",2.8097,2.8914,2.8097,2.8914,303200.0],["1989-01-31",2.8914,3.0058,2.8914,3.0058,345600.0],["1989-02-01",3.0058,3.0221,2.9894,3.0058,288000.0],["1989-02-02",3.0058,3.0221,3.0058,3.0058,393600.0],["1989-02-03",3.0058,3.0221,3.0058,3.0058,314000.0],["1989-02-06",3.0058,3.0221,3.0058,3.0058,275200.0],["1989-02-07",3.0058,3.0221,2.9731,2.9731,590800.0],["1989-02-08",2.9731,2.9731,2.9077,2.9077,198400.0],["1989-02-09",2.8751,2.8751,2.8261,2.8587,2102000.0],["1989-02-10",2.8587,2.8587,2.8097,2.8587,322400.0],["1989-02-13",2.8587,2.9241,2.8424,2.9077,324000.0],["1989-02-14",2.9077,2.9241,2.8914,2.8914,120400.0],["1989-02-15",2.8914,2.9077,2.8914,2.9077,224800.0],["1989-02-16",2.9077,2.9077,2.8424,2.8587,175600.0],["1989-02-17",2.8587,2.8914,2.8424,2.8424,84000.0],["1989-02-21",2.8424,2.8751,2.8424,2.8587,475200.0],["1989-02-22",2.8587,2.8751,2.8261,2.8424,442800.0],["1989-02-23",2.8424,2.8751,2.8424,2.8587,294400.0],["1989-02-24",2.8587,2.8751,2.8587,2.8751,328400.0],["1989-02-27",2.8922,2.8922,2.8593,2.8757,93200.0],["1989-02-28",2.8757,2.9086,2.8757,2.9086,160400.0],["1989-03-01",2.9086,2.925,2.8757,2.8757,128400.0],["1989-03-02",2.8757,2.9086,2.8757,2.8922,625200.0],["1989-03-03",2.8922,2.9086,2.8757,2.8757,41200.0],["1989-03-06",2.8757,2.9086,2.8757,2.9086,79200.0],["1989-03-07",2.9086,2.925,2.8757,2.925,82000.0],["1989-03-08",2.925,2.925,2.8922,2.925,334000.0],["1989-03-09",2.925,2.9743,2.8922,2.9579,2075200.0],["1989-03-10",2.9579,2.9743,2.9086,2.9086,162000.0],["1989-03-13",2.9086,2.9415,2.9086,2.9086,70400.0],["1989-03-14",2.9086,2.9086,2.8757,2.8922,571200.0],["1989-03-15",2.8922,2.9086,2.8757,2.8757,177200.0],["1989-03-16",2.8757,2.9086,2.8757,2.8922,345600.0],["1989-03-17",2.8922,2.9086,2.8593,2.8922,478400.0],["1989-03-20",2.8922,2.925,2.8757,2.8922,358800.0],["1989-03-21",2.8922,2.925,2.8922,2.8922,184800.0],["1989-03-22",2.8922,2.9086,2.8757,2.8922,217600.0],["1989-03-23",2.8922,2.9086,2.8264,2.8264,2445600.0],["1989-03-27",2.8264,2.8429,2.81,2.81,246400.0],["1989-03-28",2.8264,2.8593,2.8264,2.8429,190800.0],["1989-03-29",2.8429,2.8593,2.81,2.8264,133200.0],["1989-03-30",2.8264,2.8429,2.81,2.8264,156400.0],["1989-03-31",2.8264,2.8429,2.81,2.81,233600.0],["1989-04-03",2.81,2.8264,2.7936,2.7936,148400.0],["1989-04-04",2.7936,2.8264,2.7771,2.7771,701600.0],["1989-04-05",2.7771,2.81,2.7771,2.7771,232400.0],["1989-04-06",2.7771,2.7936,2.7771,2.7771,293200.0],["1989-04-07",2.7771,2.81,2.7607,2.7936,276400.0],["1989-04-10",2.7936,2.81,2.7771,2.7771,113600.0],["1989-04-11",2.7771,2.8429,2.7771,2.8264,203600.0],["1989-04-12",2.8264,2.8593,2.8264,2.8264,186800.0],["1989-04-13",2.8264,2.8593,2.8264,2.8429,240800.0],["1989-04-14",2.8429,2.8757,2.8264,2.8429,122000.0],["1989-04-17",2.8429,2.8757,2.8264,2.8264,103600.0],["1989-04-18",2.8264,2.8593,2.8264,2.8429,1158000.0],["1989-04-19",2.8429,2.8593,2.81,2.81,87600.0],["1989-04-20",2.81,2.8264,2.81,2.81,515200.0],["1989-04-21",2.81,2.8264,2.81,2.81,90800.0],["1989-04-24",2.81,2.8264,2.81,2.8264,216000.0],["1989-04-25",2.8264,2.8593,2.8264,2.8429,1012000.0],["1989-04-26",2.8429,2.8757,2.8429,2.8757,221600.0],["1989-04-27",2.8757,2.8922,2.8593,2.8922,125600.0],["1989-04-28",2.8922,2.8922,2.8757,2.8922,316800.0],["1989-05-01",2.8922,2.9086,2.8757,2.9086,319600.0],["1989-05-02",2.9086,2.9086,2.8429,2.8429,816000.0],["1989-05-03",2.8429,2.8757,2.7936,2.7936,718000.0],["1989-05-04",2.7936,2.81,2.6785,2.695,945600.0],["1989-05-05",2.695,2.7278,2.695,2.695,820000.0],["1989-05-08",2.695,2.7114,2.6785,2.695,108400.0],["1989-05-09",2.695,2.7278,2.6785,2.695,300800.0],["1989-05-10",2.695,2.7114,2.6785,2.7114,118800.0],["1989-05-11",2.7114,2.7114,2.6785,2.7114,240400.0],["1989-05-12",2.7114,2.7278,2.6785,2.695,2266800.0],["1989-05-15",2.695,2.7278,2.6785,2.695,125200.0],["1989-05-16",2.695,2.695,2.6457,2.6621,6233200.0],["1989-05-17",2.6621,2.6785,2.6457,2.6621,360800.0],["1989-05-18",2.6621,2.6785,2.6128,2.6292,4536400.0],["1989-05-19",2.6292,2.6457,2.6128,2.6128,342000.0],["1989-05-22",2.6128,2.6621,2.6128,2.6457,1498000.0],["1989-05-23",2.6457,2.6621,2.6128,2.6457,182000.0],["1989-05-24",2.6457,2.6457,2.6128,2.6128,38800.0],["1989-05-25",2.6128,2.6457,2.6128,2.6457,62000.0],["1989-05-26",2.6629,2.6794,2.6463,2.6463,180000.0],["1989-05-30",2.6463,2.6794,2.6463,2.6463,342000.0],["1989-05-31",2.6463,2.6794,2.6463,2.6629,499600.0],["1989-06-01",2.6629,2.7787,2.6629,2.7621,341600.0],["1989-06-02",2.7621,2.8117,2.7621,2.7787,211200.0],["1989-06-05",2.7787,2.8614,2.7621,2.8117,424800.0],["1989-06-06",2.8117,2.8448,2.7952,2.7952,248000.0],["1989-06-07",2.7952,2.8283,2.7952,2.7952,47600.0],["1989-06-08",2.7952,2.8283,2.7952,2.7952,90400.0],["1989-06-09",2.7952,2.8283,2.7952,2.8283,77200.0],["1989-06-12",2.8283,2.8779,2.8283,2.8614,262400.0],["1989-06-13",2.8614,2.944,2.8448,2.944,367200.0],["1989-06-14",2.9441,2.9441,2.9275,2.9275,170400.0],["1989-06-15",2.9275,2.9275,2.8779,2.8779,288400.0],["1989-06-16",2.8779,2.911,2.8779,2.8944,84000.0],["1989-06-19",2.8944,2.911,2.8779,2.8779,111200.0],["1989-06-20",2.8779,2.911,2.8779,2.8779,72800.0],["1989-06-21",2.8779,2.911,2.8448,2.8448,192400.0],["1989-06-22",2.8448,2.8614,2.8283,2.8283,244800.0],["1989-06-23",2.8283,2.8448,2.8283,2.8283,141600.0],["1989-06-26",2.8283,2.8448,2.8117,2.8117,106400.0],["1989-06-27",2.8117,2.8283,2.7952,2.7952,16400.0],["1989-06-28",2.7952,2.8283,2.7621,2.7787,372400.0],["1989-06-29",2.7621,2.7621,2.729,2.7456,170800.0],["1989-06-30",2.7456,2.7787,2.7125,2.7787,369200.0],["1989-07-03",2.7787,2.8117,2.7621,2.7787,151600.0],["1989-07-05",2.7787,2.7787,2.7456,2.7456,407600.0],["1989-07-06",2.7456,2.7787,2.7456,2.7787,84800.0],["1989-07-07",2.7787,2.7952,2.7456,2.7787,76400.0],["1989-07-10",2.7787,2.8614,2.7787,2.8448,238800.0],["1989-07-11",2.8448,2.8779,2.8448,2.8448,118800.0],["1989-07-12",2.8448,2.8779,2.8448,2.8448,165600.0],["1989-07-13",2.8448,2.8448,2.8117,2.8448,1330000.0],["1989-07-14",2.8448,2.8448,2.7952,2.8117,238400.0],["1989-07-17",2.8117,2.8283,2.7787,2.7787,97600.0],["1989-07-18",2.7787,2.7952,2.7456,2.7621,260400.0],["1989-07-19",2.7621,2.7621,2.7456,2.7456,458800.0],["1989-07-20",2.7456,2.7621,2.7456,2.7456,132000.0],["1989-07-21",2.7456,2.7621,2.729,2.7456,576000.0],["1989-07-24",2.7456,2.7621,2.729,2.729,379200.0],["1989-07-25",2.729,2.7621,2.729,2.729,345600.0],["1989-07-26",2.729,2.7787,2.729,2.7456,65200.0],["1989-07-27",2.7456,2.7787,2.7456,2.7456,348800.0],["1989-07-28",2.7456,2.7621,2.7456,2.7621,233200.0],["1989-07-31",2.7621,2.7621,2.7456,2.7621,105200.0],["1989-08-01",2.7621,2.7621,2.7456,2.7456,147600.0],["1989-08-02",2.7456,2.7787,2.7456,2.7621,286000.0],["1989-08-03",2.7621,2.7621,2.7456,2.7621,456800.0],["1989-08-04",2.7621,2.7621,2.7125,2.7621,3765600.0],["1989-08-07",2.7621,2.7952,2.7621,2.7621,229200.0],["1989-08-08",2.7621,2.7952,2.7621,2.7952,222000.0],["1989-08-09",2.7952,2.8283,2.7621,2.7952,102400.0],["1989-08-10",2.7952,2.8779,2.7952,2.8448,291200.0],["1989-08-11",2.8448,2.8944,2.7952,2.8614,389600.0],["1989-08-14",2.8614,2.8944,2.8117,2.8614,348800.0],["1989-08-15",2.8779,2.9441,2.8779,2.911,233200.0],["1989-08-16",2.911,2.9606,2.911,2.9275,438000.0],["1989-08-17",2.9275,2.9441,2.8779,2.911,416800.0],["1989-08-18",2.911,2.9275,2.8944,2.9275,405600.0],["1989-08-21",2.8944,2.8944,2.8448,2.8448,360800.0],["1989-08-22",2.8448,2.9275,2.8448,2.911,165600.0],["1989-08-23",2.9275,2.9771,2.9275,2.9606,224000.0],["1989-08-24",2.9606,2.9606,2.911,2.9275,209200.0],["1989-08-25",2.9275,2.9606,2.911,2.9275,312800.0],["1989-08-28",2.9448,2.9615,2.9282,2.9282,128400.0],["1989-08-29",2.9282,2.9448,2.9115,2.9115,158400.0],["1989-08-30",2.9115,2.9448,2.8949,2.9282,233600.0],["1989-08-31",2.9282,2.9282,2.8616,2.8783,1420400.0],["1989-09-01",2.8783,2.8949,2.8616,2.8616,19600.0],["1989-09-05",2.8616,2.9282,2.8616,2.9115,252000.0],["1989-09-06",2.9115,2.9115,2.8783,2.8783,263200.0],["1989-09-07",2.8783,3.1278,2.8616,2.8616,94800.0],["1989-09-08",2.8616,2.8949,2.8616,2.8949,60000.0],["1989-09-11",2.8783,2.8783,2.8616,2.8783,173600.0],["1989-09-12",2.8783,2.9282,2.845,2.9282,458000.0],["1989-09-13",2.9282,2.9282,2.8783,2.8783,129600.0],["1989-09-14",2.8783,2.8949,2.8616,2.8949,128800.0],["1989-09-15",2.8949,2.8949,2.8616,2.8616,198400.0],["1989-09-18",2.8616,2.8949,2.8616,2.8949,120000.0],["1989-09-19",2.8949,2.8949,2.8616,2.8949,321200.0],["1989-09-20",2.8949,2.8949,2.8616,2.8616,35200.0],["1989-09-21",2.8616,2.8949,2.8616,2.8616,196400.0],["1989-09-22",2.8616,2.8783,2.8616,2.8616,125200.0],["1989-09-25",2.8616,2.8616,2.8284,2.8616,236400.0],["1989-09-26",2.8616,2.8616,2.845,2.845,58400.0],["1989-09-27",2.845,2.8783,2.845,2.8783,453600.0],["1989-09-28",2.8783,2.8783,2.8616,2.8783,74400.0],["1989-09-29",2.8783,2.8783,2.8616,2.8616,187600.0],["1989-10-02",2.8616,2.8783,2.845,2.8616,228000.0],["1989-10-03",2.8616,2.8616,2.845,2.8616,85600.0],["1989-10-04",2.8616,2.9115,2.845,2.8783,888400.0],["1989-10-05",2.8783,2.9781,2.8783,2.9781,614000.0],["1989-10-06",2.9781,2.9781,2.9448,2.9615,309600.0],["1989-10-09",2.9615,2.9947,2.9115,2.9947,368400.0],["1989-10-10",2.9947,3.0114,2.9781,2.9947,267600.0],["1989-10-11",2.9947,2.9947,2.9448,2.9615,196400.0],["1989-10-12",2.9615,2.9781,2.9448,2.9615,231200.0],["1989-10-13",2.9615,2.9615,2.8783,2.8949,1932400.0],["1989-10-16",2.8616,2.8616,2.7951,2.7951,1343600.0],["1989-10-17",2.7951,2.8117,2.7618,2.7784,754800.0],["1989-10-18",2.7784,2.7951,2.7618,2.7784,66800.0],["1989-10-19",2.7784,2.7951,2.7618,2.7784,228000.0],["1989-10-20",2.7784,2.7784,2.7452,2.7618,267200.0],["1989-10-23",2.7618,2.7618,2.7285,2.7452,233600.0],["1989-10-24",2.7285,2.7285,2.6453,2.6786,365600.0],["1989-10-25",2.6786,2.7119,2.6786,2.6786,88800.0],["1989-10-26",2.6786,2.6953,2.6121,2.6121,542400.0],["1989-10-27",2.6121,2.6453,2.6121,2.6121,206000.0],["1989-10-30",2.6121,2.662,2.6121,2.6287,197600.0],["1989-10-31",2.6287,2.7285,2.6287,2.7119,166400.0],["1989-11-01",2.7119,2.7119,2.662,2.662,248800.0],["1989-11-02",2.662,2.6953,2.662,2.662,135600.0],["1989-11-03",2.662,2.6786,2.6453,2.6453,258400.0],["1989-11-06",2.6453,2.6786,2.6287,2.6287,64800.0],["1989-11-07",2.6287,2.6287,2.5122,2.5122,1098800.0],["1989-11-08",2.5122,2.5455,2.5122,2.5289,343600.0],["1989-11-09",2.5289,2.5455,2.5122,2.5122,272800.0],["1989-11-10",2.5122,2.5954,2.5122,2.5622,360400.0],["1989-11-13",2.5622,2.5622,2.5289,2.5289,66800.0],["1989-11-14",2.5289,2.5455,2.5289,2.5289,40800.0],["1989-11-15",2.5289,2.5455,2.5122,2.5122,70400.0],["1989-11-16",2.5122,2.5455,2.5122,2.5122,171600.0],["1989-11-17",2.5122,2.5122,2.4623,2.479,157200.0],["1989-11-20",2.479,2.4956,2.4457,2.4623,2638000.0],["1989-11-21",2.4623,2.4623,2.3625,2.3958,802800.0],["1989-11-22",2.3958,2.3958,2.3625,2.3625,182400.0],["1989-11-24",2.3625,2.3958,2.3625,2.3791,32000.0],["1989-11-27",2.3966,2.4301,2.3798,2.4133,114000.0],["1989-11-28",2.4133,2.4301,2.3798,2.4133,143200.0],["1989-11-29",2.4133,2.4301,2.3966,2.4301,342800.0],["1989-11-30",2.4301,2.4301,2.4133,2.4301,47200.0],["1989-12-01",2.4301,2.4469,2.4133,2.4133,1280800.0],["1989-12-04",2.4133,2.4469,2.4133,2.4133,521600.0],["1989-12-05",2.4133,2.4804,2.4133,2.4804,183200.0],["1989-12-06",2.4804,2.4804,2.4468,2.4468,54800.0],["1989-12-07",2.4469,2.4971,2.4469,2.4804,414000.0],["1989-12-08",2.4804,2.4971,2.4804,2.4971,342400.0],["1989-12-11",2.4971,2.5139,2.4804,2.4804,302800.0],["1989-12-12",2.4971,2.5642,2.4971,2.5642,485200.0],["1989-12-13",2.5642,2.6312,2.5474,2.5809,452000.0],["1989-12-14",2.5809,2.6144,2.5642,2.5642,154400.0],["1989-12-15",2.5642,2.5809,2.5306,2.5474,248000.0],["1989-12-18",2.5474,2.5642,2.4971,2.5306,182400.0],["1989-12-19",2.5139,2.5139,2.4804,2.5139,154000.0],["1989-12-20",2.5139,2.5306,2.4804,2.5306,246800.0],["1989-12-21",2.5306,2.5642,2.4971,2.5642,415200.0],["1989-12-22",2.5642,2.5642,2.5306,2.5306,107600.0],["1989-12-26",2.5306,2.5809,2.5306,2.5809,169600.0],["1989-12-27",2.5809,2.5977,2.5474,2.5642,837600.0],["1989-12-28",2.5642,2.6647,2.5474,2.648,378400.0],["1989-12-29",2.648,2.6815,2.5139,2.648,140000.0],["1990-01-02",2.648,2.7653,2.648,2.7485,321200.0],["1990-01-03",2.7485,2.782,2.715,2.7485,272800.0],["1990-01-04",2.7485,2.782,2.6982,2.6982,173600.0],["1990-01-05",2.7318,3.0837,2.7318,3.0334,1951600.0],["1990-01-08",3.0334,3.1675,2.9329,2.9496,1506400.0],["1990-01-09",2.9496,2.9496,2.7653,2.7653,537200.0],["1990-01-10",2.7653,2.782,2.6647,2.6815,412800.0],["1990-01-11",2.6815,2.7318,2.6144,2.6815,581200.0],["1990-01-12",2.6815,2.6815,2.6144,2.6312,274800.0],["1990-01-15",2.6312,2.6982,2.6144,2.648,161200.0],["1990-01-16",2.648,2.7318,2.6144,2.715,432400.0],["1990-01-17",2.715,2.782,2.6815,2.6815,235200.0],["1990-01-18",2.6815,2.715,2.6312,2.715,92800.0],["1990-01-19",2.715,2.7653,2.6815,2.6815,194800.0],["1990-01-22",2.6815,2.7485,2.648,2.648,82800.0],["1990-01-23",2.648,2.6815,2.6144,2.6312,50400.0],["1990-01-24",2.6312,2.648,2.5809,2.648,311200.0],["1990-01-25",2.648,2.6647,2.6312,2.6647,130800.0],["1990-01-26",2.6647,2.6647,2.6312,2.6647,118000.0],["1990-01-29",2.6647,2.6815,2.648,2.648,50000.0],["1990-01-30",2.648,2.6647,2.6312,2.6647,347200.0],["1990-01-31",2.6647,2.6982,2.648,2.648,241600.0],["1990-02-01",2.6647,2.6982,2.6647,2.6647,86000.0],["1990-02-02",2.6815,2.7318,2.6815,2.6815,175600.0],["1990-02-05",2.6815,2.7318,2.6815,2.6982,144800.0],["1990-02-06",2.6982,2.715,2.648,2.6647,140000.0],["1990-02-07",2.6647,2.6647,2.6312,2.6312,827200.0],["1990-02-08",2.6312,2.6647,2.6144,2.6144,157600.0],["1990-02-09",2.6144,2.648,2.6144,2.6144,8000.0],["1990-02-12",2.6144,2.6312,2.5977,2.5977,92000.0],["1990-02-13",2.5977,2.6312,2.5977,2.5977,75600.0],["1990-02-14",2.5977,2.6144,2.5977,2.6144,113200.0],["1990-02-15",2.6144,2.6647,2.5977,2.6312,43200.0],["1990-02-16",2.6312,2.648,2.6312,2.648,394400.0],["1990-02-20",2.648,2.648,2.5977,2.6144,195600.0],["1990-02-21",2.6144,2.6144,2.5642,2.5809,206800.0],["1990-02-22",2.5977,2.6144,2.5977,2.5977,928400.0],["1990-02-23",2.5977,2.5977,2.5642,2.5809,71600.0],["1990-02-26",2.5985,2.5985,2.5647,2.5816,209200.0],["1990-02-27",2.5816,2.5985,2.5647,2.5816,112000.0],["1990-02-28",2.5985,2.6828,2.5985,2.6322,166400.0],["1990-03-01",2.6322,2.6828,2.6322,2.6491,36400.0],["1990-03-02",2.666,2.7335,2.666,2.7335,168800.0],["1990-03-05",2.7335,2.7335,2.666,2.666,325200.0],["1990-03-06",2.666,2.7166,2.666,2.7166,127200.0],["1990-03-07",2.7166,2.7335,2.6828,2.6828,294400.0],["1990-03-08",2.6828,2.7166,2.6828,2.6828,64800.0],["1990-03-09",2.6828,2.6997,2.6491,2.6828,388400.0],["1990-03-12",2.6828,2.7166,2.6491,2.6828,44400.0],["1990-03-13",2.6828,2.6997,2.6491,2.6828,574400.0],["1990-03-14",2.6828,2.6997,2.666,2.666,54400.0],["1990-03-15",2.666,2.6997,2.666,2.666,116400.0],["1990-03-16",2.666,2.6997,2.666,2.6997,39200.0],["1990-03-19",2.6997,2.6997,2.6491,2.6491,59200.0],["1990-03-20",2.6491,2.6828,2.6322,2.6322,322000.0],["1990-03-21",2.6322,2.6491,2.6322,2.6322,37200.0],["1990-03-22",2.6322,2.6491,2.6153,2.6153,168000.0],["1990-03-23",2.6153,2.6491,2.6153,2.6153,48400.0],["1990-03-26",2.6153,2.6491,2.6153,2.6153,72800.0],["1990-03-27",2.6153,2.6322,2.5479,2.5647,390400.0],["1990-03-28",2.5647,2.5985,2.5647,2.5647,66000.0],["1990-03-29",2.5647,2.5647,2.5479,2.5479,370400.0],["1990-03-30",2.5647,2.6828,2.5647,2.666,622000.0],["1990-04-02",2.6491,2.8684,2.6322,2.8516,405200.0],["1990-04-03",2.8853,2.9022,2.8009,2.8009,455600.0],["1990-04-04",2.7672,2.7672,2.6491,2.6491,198800.0],["1990-04-05",2.6491,2.7166,2.6491,2.6828,178000.0],["1990-04-06",2.666,2.6997,2.6322,2.6322,203200.0],["1990-04-09",2.6153,2.6153,2.5647,2.5985,542400.0],["1990-04-10",2.5647,2.6153,2.5141,2.5479,256400.0],["1990-04-11",2.5479,2.5816,2.5479,2.5479,109600.0],["1990-04-12",2.5479,2.5647,2.531,2.5479,329200.0],["1990-04-16",2.531,2.6153,2.531,2.5479,1474000.0],["1990-04-17",2.5479,2.5816,2.531,2.5479,93600.0],["1990-04-18",2.5647,2.5816,2.531,2.531,109600.0],["1990-04-19",2.531,2.5479,2.5141,2.531,187600.0],["1990-04-20",2.5141,2.5141,2.4972,2.5141,50400.0],["1990-04-23",2.531,2.531,2.4804,2.4972,106000.0],["1990-04-24",2.5141,2.531,2.4804,2.5141,273200.0],["1990-04-25",2.4804,2.531,2.4804,2.5141,188800.0],["1990-04-26",2.5141,2.5479,2.4972,2.5141,138800.0],["1990-04-27",2.4972,2.5141,2.4804,2.4804,23600.0],["1990-04-30",2.4804,2.5141,2.4804,2.4804,220800.0],["1990-05-01",2.4804,2.4972,2.4635,2.4972,149200.0],["1990-05-02",2.4972,2.4972,2.4972,2.4972,12000.0],["1990-05-03",2.5141,2.531,2.4972,2.5141,186800.0],["1990-05-04",2.5141,2.531,2.4972,2.531,78400.0],["1990-05-07",2.531,2.531,2.5141,2.531,164400.0],["1990-05-08",2.4972,2.5816,2.4972,2.5647,326000.0],["1990-05-09",2.5647,2.666,2.5647,2.6491,180400.0],["1990-05-10",2.6322,2.666,2.5816,2.5985,200000.0],["1990-05-11",2.6153,2.6491,2.5816,2.6491,637200.0],["1990-05-14",2.6322,2.666,2.6322,2.6491,516400.0],["1990-05-15",2.6322,2.666,2.6322,2.666,236800.0],["1990-05-16",2.6322,2.6828,2.6322,2.666,666400.0],["1990-05-17",2.6828,2.7503,2.6491,2.7166,351200.0],["1990-05-18",2.7503,2.7503,2.6828,2.6828,433200.0],["1990-05-21",2.6828,2.7166,2.6828,2.6997,143600.0],["1990-05-22",2.7166,2.7335,2.6828,2.7166,283200.0],["1990-05-23",2.6997,2.7335,2.6997,2.7335,731600.0],["1990-05-24",2.7166,2.7503,2.6997,2.6997,181200.0],["1990-05-25",2.7174,2.7513,2.7004,2.7004,215200.0],["1990-05-29",2.7004,2.7683,2.7004,2.7683,227200.0],["1990-05-30",2.7683,2.8023,2.7683,2.7683,60400.0],["1990-05-31",2.7683,2.7853,2.7683,2.7853,118400.0],["1990-06-01",2.7683,2.7853,2.7683,2.7853,290000.0],["1990-06-04",2.7683,2.8023,2.7683,2.7683,201200.0],["1990-06-05",2.7683,2.7853,2.7683,2.7683,176800.0],["1990-06-06",2.7853,2.8023,2.7683,2.7683,174400.0],["1990-06-07",2.7853,2.7853,2.7513,2.7853,239200.0],["1990-06-08",2.7513,2.7853,2.7513,2.7683,550800.0],["1990-06-11",2.7683,2.8532,2.7683,2.8532,258000.0],["1990-06-12",2.8193,2.8872,2.8193,2.8532,299200.0],["1990-06-13",2.8702,2.9721,2.8532,2.9551,581200.0],["1990-06-14",2.9212,2.9551,2.9212,2.9212,152400.0],["1990-06-15",2.9212,2.9551,2.9212,2.9212,194800.0],["1990-06-18",2.9042,2.9212,2.8532,2.8702,473600.0],["1990-06-19",2.8702,2.9551,2.8532,2.9212,230800.0],["1990-06-20",2.9212,2.9721,2.9212,2.9721,147600.0],["1990-06-21",2.9212,3.0061,2.9212,2.9551,208000.0],["1990-06-22",2.9551,3.0061,2.9382,2.9382,257600.0],["1990-06-25",2.9382,2.9382,2.8872,2.9212,282400.0],["1990-06-26",2.9212,2.9212,2.8872,2.9212,18400.0],["1990-06-27",2.8872,2.9042,2.8872,2.8872,101200.0],["1990-06-28",2.9042,2.9212,2.8872,2.9212,113200.0],["1990-06-29",2.9212,3.0231,2.9042,3.0061,440400.0],["1990-07-02",2.9891,3.125,2.9891,3.091,1120800.0],["1990-07-03",3.125,3.2948,3.091,3.2099,668800.0],["1990-07-05",3.2269,3.2269,3.1759,3.1759,398400.0],["1990-07-06",3.1759,3.1929,3.1589,3.1589,1932800.0],["1990-07-09",3.142,3.142,3.091,3.091,308000.0],["1990-07-10",3.091,3.091,3.057,3.057,496800.0],["1990-07-11",3.057,3.091,3.057,3.057,1013200.0],["1990-07-12",3.091,3.1759,3.074,3.1589,760400.0],["1990-07-13",3.1929,3.3118,3.1929,3.2269,821200.0],["1990-07-16",3.2099,3.2269,3.1759,3.1759,702400.0],["1990-07-17",3.1759,3.2099,3.125,3.125,690400.0],["1990-07-18",3.125,3.1759,3.125,3.142,445200.0],["1990-07-19",3.142,3.1589,3.125,3.1589,914000.0],["1990-07-20",3.125,3.1589,3.125,3.125,1650000.0],["1990-07-23",3.125,3.142,3.074,3.108,338400.0],["1990-07-24",3.108,3.1929,3.108,3.1929,1426000.0],["1990-07-25",3.2099,3.2269,3.1589,3.1589,1816000.0],["1990-07-26",3.142,3.1759,3.142,3.1759,49200.0],["1990-07-27",3.1929,3.1929,3.142,3.1589,968000.0],["1990-07-30",3.142,3.1759,3.125,3.125,280000.0],["1990-07-31",3.125,3.142,3.125,3.142,274400.0],["1990-08-01",3.142,3.1759,3.125,3.142,370000.0],["1990-08-02",3.142,3.1589,3.125,3.1589,404800.0],["1990-08-03",3.1589,3.1589,2.9721,3.074,928000.0],["1990-08-06",3.0401,3.0401,2.9551,2.9891,755600.0],["1990-08-07",3.0231,3.0231,2.8702,2.9042,1000400.0],["1990-08-08",2.8872,2.9212,2.8363,2.8872,284000.0],["1990-08-09",2.9212,2.9212,2.8702,2.8872,940400.0],["1990-08-10",2.8532,2.8702,2.8023,2.8363,314000.0],["1990-08-13",2.8193,2.8702,2.7683,2.8702,678400.0],["1990-08-14",2.8702,2.8702,2.7853,2.8193,356400.0],["1990-08-15",2.8363,2.8702,2.8193,2.8363,223200.0],["1990-08-16",2.8363,2.8532,2.8193,2.8363,366000.0],["1990-08-17",2.7853,2.8363,2.7853,2.8193,200400.0],["1990-08-20",2.8023,2.8193,2.7683,2.7853,172800.0],["1990-08-21",2.7344,2.7853,2.7174,2.7513,201200.0],["1990-08-22",2.7853,2.7853,2.7513,2.7683,190000.0],["1990-08-23",2.7174,2.7174,2.6664,2.6664,464400.0],["1990-08-24",2.7174,2.7174,2.6664,2.6664,84000.0],["1990-08-27",2.7184,2.7184,2.6842,2.7013,552000.0],["1990-08-28",2.7184,2.7184,2.6158,2.6671,179600.0],["1990-08-29",2.6671,2.6842,2.65,2.6842,49200.0],["1990-08-30",2.65,2.6671,2.65,2.6671,34400.0],["1990-08-31",2.6671,2.6842,2.65,2.6671,55200.0],["1990-09-04",2.6842,2.7013,2.65,2.6842,94000.0],["1990-09-05",2.6671,2.7013,2.6671,2.7013,22400.0],["1990-09-06",2.6671,2.7013,2.6671,2.6671,93600.0],["1990-09-07",2.6671,2.6671,2.6671,2.6671,4000.0],["1990-09-10",2.6671,2.7184,2.6671,2.7013,210000.0],["1990-09-11",2.6671,2.6842,2.6671,2.6671,27600.0],["1990-09-12",2.6671,2.7013,2.6671,2.6842,80400.0],["1990-09-13",2.6842,2.6842,2.6671,2.6671,210800.0],["1990-09-14",2.65,2.6671,2.6329,2.65,413600.0],["1990-09-17",2.6158,2.65,2.6158,2.6329,233600.0],["1990-09-18",2.5816,2.5987,2.5474,2.5816,1393200.0],["1990-09-19",2.5816,2.6158,2.5474,2.6158,188000.0],["1990-09-20",2.5987,2.5987,2.5645,2.5987,132400.0],["1990-09-21",2.5645,2.6158,2.5645,2.6158,30800.0],["1990-09-24",2.5645,2.5816,2.5303,2.5303,175200.0],["1990-09-25",2.5303,2.5474,2.479,2.5132,800800.0],["1990-09-26",2.4961,2.4961,2.4107,2.4278,148000.0],["1990-09-27",2.4278,2.4278,2.3423,2.3423,91600.0],["1990-09-28",2.3423,2.4278,2.3252,2.3936,182400.0],["1990-10-01",2.4448,2.5303,2.4278,2.5303,182400.0],["1990-10-02",2.5474,2.5816,2.4961,2.5132,238000.0],["1990-10-03",2.4961,2.4961,2.4107,2.4107,89200.0],["1990-10-04",2.3936,2.4448,2.3765,2.4448,29200.0],["1990-10-05",2.3765,2.4619,2.3765,2.4107,529200.0],["1990-10-08",2.4107,2.4448,2.4107,2.4278,109600.0],["1990-10-09",2.4107,2.4278,2.3765,2.3765,150000.0],["1990-10-10",2.3765,2.4107,2.3594,2.3765,102000.0],["1990-10-11",2.4107,2.4107,2.2568,2.291,372800.0],["1990-10-12",2.2739,2.3765,2.2739,2.3423,166400.0],["1990-10-15",2.3594,2.3936,2.3252,2.3252,68400.0],["1990-10-16",2.3423,2.3423,2.291,2.3252,153600.0],["1990-10-17",2.291,2.3252,2.291,2.3252,194400.0],["1990-10-18",2.3423,2.3594,2.3252,2.3594,12000.0],["1990-10-19",2.3594,2.3765,2.3252,2.3423,48400.0],["1990-10-22",2.3594,2.3594,2.3252,2.3594,38400.0],["1990-10-23",2.3252,2.3423,2.3252,2.3423,471200.0],["1990-10-24",2.3423,2.3423,2.291,2.3081,380400.0],["1990-10-25",2.3252,2.3252,2.2568,2.291,166400.0],["1990-10-26",2.2397,2.2739,2.2397,2.2568,138800.0],["1990-10-29",2.2568,2.291,2.2568,2.2568,175600.0],["1990-10-30",2.2568,2.3423,2.2568,2.3423,366000.0],["1990-10-31",2.3594,2.3936,2.3423,2.3423,82400.0],["1990-11-01",2.3252,2.3936,2.3252,2.3936,144000.0],["1990-11-02",2.4107,2.4107,2.3765,2.4107,90400.0],["1990-11-05",2.3765,2.4278,2.3765,2.4278,146800.0],["1990-11-06",2.4278,2.479,2.4278,2.4278,181600.0],["1990-11-07",2.4278,2.4619,2.3081,2.3423,377200.0],["1990-11-08",2.3081,2.3252,2.3081,2.3252,72400.0],["1990-11-09",2.3252,2.3423,2.3081,2.3081,54000.0],["1990-11-12",2.3423,2.3594,2.3252,2.3423,122800.0],["1990-11-13",2.3252,2.3594,2.3252,2.3252,91600.0],["1990-11-14",2.3081,2.3423,2.3081,2.3423,86800.0],["1990-11-15",2.3423,2.3936,2.3081,2.3936,366800.0],["1990-11-16",2.3765,2.3936,2.3423,2.3936,270400.0],["1990-11-19",2.3594,2.3594,2.3594,2.3594,6000.0],["1990-11-20",2.3594,2.3936,2.3594,2.3594,142000.0],["1990-11-21",2.3936,2.3936,2.3423,2.3423,46000.0],["1990-11-23",2.3423,2.3936,2.3423,2.3936,13200.0],["1990-11-26",2.3598,2.377,2.3426,2.377,104000.0],["1990-11-27",2.377,2.4804,2.377,2.4804,192800.0],["1990-11-28",2.4804,2.532,2.4631,2.4804,173600.0],["1990-11-29",2.4804,2.5493,2.4459,2.5148,170800.0],["1990-11-30",2.4976,2.6009,2.4976,2.532,259600.0],["1990-12-03",2.5665,2.5665,2.4804,2.5148,284400.0],["1990-12-04",2.4804,2.4804,2.4287,2.4631,85600.0],["1990-12-05",2.4631,2.4804,2.4459,2.4804,144400.0],["1990-12-06",2.4804,2.4976,2.4459,2.4631,665200.0],["1990-12-07",2.4804,2.4804,2.4287,2.4287,978800.0],["1990-12-10",2.4459,2.4804,2.4287,2.4804,104800.0],["1990-12-11",2.4115,2.4287,2.377,2.3942,190000.0],["1990-12-12",2.3942,2.4287,2.3942,2.4287,40000.0],["1990-12-13",2.4287,2.4459,2.377,2.3942,265600.0],["1990-12-14",2.377,2.3942,2.3426,2.3426,733600.0],["1990-12-17",2.3426,2.3598,2.3253,2.3426,222000.0],["1990-12-18",2.3253,2.3598,2.2737,2.3081,492400.0],["1990-12-19",2.3253,2.3426,2.2909,2.3081,506000.0],["1990-12-20",2.3253,2.3598,2.2909,2.3598,348800.0],["1990-12-21",2.3426,2.377,2.3426,2.377,167200.0],["1990-12-24",2.3942,2.3942,2.3426,2.3942,123600.0],["1990-12-26",2.4115,2.4115,2.3598,2.377,40000.0],["1990-12-27",2.4115,2.4115,2.3598,2.377,83600.0],["1990-12-28",2.3598,2.377,2.3253,2.377,270800.0],["1990-12-31",2.3253,2.3598,2.3253,2.3253,60400.0],["1991-01-02",2.3598,2.377,2.3081,2.3253,162800.0],["1991-01-03",2.3081,2.3253,2.1875,2.222,802400.0],["1991-01-04",2.222,2.3426,2.222,2.3253,1925200.0],["1991-01-07",2.3081,2.3081,2.222,2.2564,1095600.0],["1991-01-08",2.2392,2.2909,2.2392,2.2564,183600.0],["1991-01-09",2.2737,2.2737,2.1531,2.1531,525600.0],["1991-01-10",2.1875,2.2048,2.1703,2.1703,49200.0],["1991-01-11",2.2048,2.2048,2.1186,2.1531,212000.0],["1991-01-14",2.1014,2.1186,2.067,2.1014,456800.0],["1991-01-15",2.1014,2.1186,2.0842,2.1014,165200.0],["1991-01-16",2.0842,2.1359,2.0842,2.1359,118800.0],["1991-01-17",2.1531,2.222,2.1531,2.1875,375200.0],["1991-01-18",2.2048,2.2048,2.1703,2.2048,155200.0],["1991-01-21",2.222,2.2564,2.1875,2.2392,834800.0],["1991-01-22",2.2048,2.3253,2.1703,2.2564,538000.0],["1991-01-23",2.2392,2.2909,2.2392,2.2737,148000.0],["1991-01-24",2.2737,2.3081,2.2564,2.3081,862400.0],["1991-01-25",2.3081,2.3081,2.2737,2.2737,137600.0],["1991-01-28",2.2737,2.2909,2.2737,2.2909,210800.0],["1991-01-29",2.2737,2.3253,2.2737,2.2909,313600.0],["1991-01-30",2.3253,2.3253,2.3081,2.3081,32400.0],["1991-01-31",2.3081,2.3253,2.2909,2.3081,236800.0],["1991-02-01",2.2909,2.3253,2.2909,2.2909,578400.0],["1991-02-04",2.3253,2.3598,2.2909,2.3598,3267200.0],["1991-02-05",2.3598,2.5837,2.3426,2.5665,1105600.0],["1991-02-06",2.5493,2.6526,2.5493,2.5837,512800.0],["1991-02-07",2.6354,2.7732,2.5837,2.7387,669600.0],["1991-02-08",2.7387,2.7904,2.7387,2.756,1017600.0],["1991-02-11",2.7387,2.7732,2.7215,2.756,1940800.0],["1991-02-12",2.756,2.756,2.7215,2.7215,687600.0],["1991-02-13",2.7215,2.756,2.7043,2.7215,740400.0],["1991-02-14",2.6871,2.7215,2.6698,2.7043,246400.0],["1991-02-15",2.7215,2.8938,2.7043,2.8765,432400.0],["1991-02-19",2.8593,2.9282,2.8421,2.8938,627200.0],["1991-02-20",2.8765,2.911,2.8421,2.8421,416800.0],["1991-02-21",2.8076,2.8421,2.7215,2.7732,519600.0],["1991-02-22",2.7732,2.7732,2.5837,2.6009,401600.0],["1991-02-25",2.619,2.6363,2.6016,2.6363,564000.0],["1991-02-26",2.619,2.6363,2.6016,2.6363,1814400.0],["1991-02-27",2.6016,2.671,2.6016,2.6537,294000.0],["1991-02-28",2.7057,2.7057,2.6537,2.7057,59600.0],["1991-03-01",2.671,2.671,2.671,2.671,78800.0],["1991-03-04",2.7057,2.7057,2.671,2.7057,62800.0],["1991-03-05",2.671,2.8271,2.671,2.8271,171600.0],["1991-03-06",2.8445,2.9485,2.8445,2.9312,523200.0],["1991-03-07",2.9138,3.0006,2.9138,2.9485,226000.0],["1991-03-08",2.9832,3.0006,2.8791,2.8965,409600.0],["1991-03-11",2.8965,2.9138,2.8791,2.8791,273600.0],["1991-03-12",2.8791,2.8965,2.8791,2.8791,95200.0],["1991-03-13",2.8618,2.9138,2.8618,2.8965,366800.0],["1991-03-14",2.8965,2.9312,2.8965,2.8965,22000.0],["1991-03-15",2.9312,2.9312,2.8965,2.8965,16800.0],["1991-03-18",2.8965,2.8965,2.8791,2.8965,158400.0],["1991-03-19",2.8965,2.9138,2.8791,2.8965,140800.0],["1991-03-20",2.8791,2.9485,2.8791,2.9312,140800.0],["1991-03-21",2.9312,2.9485,2.9138,2.9138,199200.0],["1991-03-22",2.9138,2.9485,2.8271,2.8271,529200.0],["1991-03-25",2.8271,2.8618,2.7404,2.7577,231200.0],["1991-03-26",2.7577,2.7751,2.7404,2.7404,90800.0],["1991-03-27",2.7577,2.7924,2.7404,2.7924,218400.0],["1991-03-28",2.7924,2.7924,2.7577,2.7751,304800.0],["1991-04-01",2.7577,2.7924,2.6884,2.723,339600.0],["1991-04-02",2.619,2.7577,2.5669,2.7577,597200.0],["1991-04-03",2.7924,2.8098,2.7577,2.8098,297600.0],["1991-04-04",2.7577,2.7924,2.7577,2.7924,113200.0],["1991-04-05",2.7924,2.7924,2.7577,2.7751,98400.0],["1991-04-08",2.7751,2.7751,2.7404,2.7751,201600.0],["1991-04-09",2.7577,2.7924,2.7577,2.7577,32800.0],["1991-04-10",2.7577,2.7577,2.7057,2.7057,76000.0],["1991-04-11",2.7057,2.7404,2.671,2.7057,119200.0],["1991-04-12",2.7057,2.7751,2.671,2.7404,188000.0],["1991-04-15",2.7751,2.7751,2.723,2.723,49600.0],["1991-04-16",2.7577,2.7577,2.723,2.7577,30400.0],["1991-04-17",2.7751,2.8098,2.7404,2.8098,1229600.0],["1991-04-18",2.8098,2.8098,2.7404,2.7404,453600.0],["1991-04-19",2.7404,2.7751,2.7057,2.7404,485600.0],["1991-04-22",2.7057,2.7404,2.7057,2.723,60000.0],["1991-04-23",2.7404,2.7751,2.723,2.723,94400.0],["1991-04-24",2.7751,2.7924,2.7404,2.7924,235600.0],["1991-04-25",2.7751,2.7924,2.7751,2.7751,138800.0],["1991-04-26",2.7751,2.7924,2.7404,2.7751,139200.0],["1991-04-29",2.7751,2.7924,2.723,2.723,772000.0],["1991-04-30",2.6884,2.7577,2.6363,2.7404,266800.0],["1991-05-01",2.7404,2.7577,2.7404,2.7404,188400.0],["1991-05-02",2.7751,2.8445,2.7751,2.7751,594800.0],["1991-05-03",2.8098,2.8098,2.7751,2.7924,141200.0],["1991-05-06",2.8098,2.8098,2.7404,2.7751,854400.0],["1991-05-07",2.7751,2.7751,2.7404,2.7751,142800.0],["1991-05-08",2.7751,2.7751,2.723,2.7577,1016800.0],["1991-05-09",2.7577,2.7577,2.723,2.7404,22800.0],["1991-05-10",2.7577,2.7577,2.723,2.723,153200.0],["1991-05-13",2.723,2.7577,2.723,2.723,26400.0],["1991-05-14",2.723,2.7577,2.723,2.7404,883600.0],["1991-05-15",2.723,2.7577,2.723,2.7404,51600.0],["1991-05-16",2.723,2.7577,2.723,2.7404,264400.0],["1991-05-17",2.7577,2.7577,2.723,2.7404,300400.0],["1991-05-20",2.7404,2.7577,2.7057,2.7057,118000.0],["1991-05-21",2.7404,2.7404,2.671,2.671,1161200.0],["1991-05-22",2.7057,2.7057,2.671,2.7057,184800.0],["1991-05-23",2.7057,2.7057,2.671,2.671,463200.0],["1991-05-24",2.6892,2.7241,2.6892,2.7241,331200.0],["1991-05-28",2.7241,2.759,2.6892,2.759,402800.0],["1991-05-29",2.7241,2.8463,2.7241,2.7939,898000.0],["1991-05-30",2.7939,2.8289,2.7939,2.8289,636000.0],["1991-05-31",2.8289,2.8289,2.8114,2.8114,603600.0],["1991-06-03",2.8114,2.8638,2.8114,2.8463,258400.0],["1991-06-04",2.8289,2.9511,2.8289,2.9162,258400.0],["1991-06-05",2.9336,2.9686,2.8987,2.9336,307200.0],["1991-06-06",2.9336,2.9686,2.9336,2.9686,197200.0],["1991-06-07",2.9511,2.9686,2.9336,2.9686,251600.0],["1991-06-10",2.9511,3.0559,2.9511,3.0384,129600.0],["1991-06-11",3.0733,3.1432,3.0384,3.1257,440800.0],["1991-06-12",3.0908,3.1083,3.0733,3.0733,524800.0],["1991-06-13",3.1083,3.1083,3.0559,3.0733,234800.0],["1991-06-14",3.0908,3.1432,3.0559,3.1083,280400.0],["1991-06-17",3.0908,3.1257,3.0908,3.0908,112400.0],["1991-06-18",3.0908,3.1083,3.021,3.021,150800.0],["1991-06-19",3.021,3.021,2.9511,2.986,211200.0],["1991-06-20",2.9511,2.986,2.9162,2.9162,107200.0],["1991-06-21",2.9162,2.9686,2.9162,2.9511,75600.0],["1991-06-24",2.9336,2.9511,2.8987,2.8987,253200.0],["1991-06-25",2.8987,2.9336,2.8638,2.8638,46400.0],["1991-06-26",2.8638,2.8813,2.8114,2.8638,290400.0],["1991-06-27",2.8638,2.8638,2.8289,2.8463,214400.0],["1991-06-28",2.8289,2.8638,2.8289,2.8638,29600.0],["1991-07-01",2.8638,2.9511,2.8289,2.9511,196400.0],["1991-07-02",2.9336,2.9336,2.8987,2.8987,277200.0],["1991-07-03",2.8987,2.9336,2.8987,2.8987,21600.0],["1991-07-05",2.8987,2.9162,2.8813,2.8987,150400.0],["1991-07-08",2.8638,2.8987,2.8463,2.8463,347600.0],["1991-07-09",2.8463,2.8813,2.8463,2.8638,907200.0],["1991-07-10",2.8813,2.8813,2.7939,2.8114,460400.0],["1991-07-11",2.7939,2.7939,2.7241,2.7416,511200.0],["1991-07-12",2.7241,2.7416,2.7241,2.7416,512800.0],["1991-07-15",2.7416,2.794,2.7241,2.7241,509200.0],["1991-07-16",2.7241,2.7416,2.6019,2.6193,3192400.0],["1991-07-17",2.6543,2.6543,2.6193,2.6543,409200.0],["1991-07-18",2.6543,2.6543,2.6193,2.6543,46400.0],["1991-07-19",2.6019,2.6368,2.5669,2.5844,1574000.0],["1991-07-22",2.5495,2.5495,2.4622,2.4971,302400.0],["1991-07-23",2.4622,2.5146,2.4622,2.4796,905600.0],["1991-07-24",2.5146,2.5146,2.4796,2.4796,1131200.0],["1991-07-25",2.5146,2.5146,2.4796,2.5146,168400.0],["1991-07-26",2.4796,2.5146,2.4796,2.4796,26400.0],["1991-07-29",2.4796,2.5146,2.4796,2.4796,175200.0],["1991-07-30",2.532,2.532,2.4796,2.4971,455600.0],["1991-07-31",2.5146,2.5146,2.4447,2.4447,952400.0],["1991-08-01",2.4447,2.4622,2.4098,2.4098,611200.0],["1991-08-02",2.3923,2.4447,2.3749,2.4272,89200.0],["1991-08-05",2.4272,2.4272,2.305,2.3574,663600.0],["1991-08-06",2.3749,2.3749,2.3399,2.3749,604800.0],["1991-08-07",2.3749,2.3749,2.3225,2.3749,628800.0],["1991-08-08",2.4098,2.4447,2.4098,2.4098,1168400.0],["1991-08-09",2.4098,2.4272,2.3749,2.3749,453200.0],["1991-08-12",2.4098,2.4098,2.3225,2.3574,129200.0],["1991-08-13",2.3399,2.3574,2.3225,2.3574,205200.0],["1991-08-14",2.3574,2.3574,2.3225,2.3399,362000.0],["1991-08-15",2.3399,2.3399,2.3225,2.3225,181200.0],["1991-08-16",2.3225,2.3574,2.3225,2.3399,242800.0],["1991-08-19",2.1653,2.2526,2.1653,2.2526,1884400.0],["1991-08-20",2.2701,2.305,2.2526,2.2526,168800.0],["1991-08-21",2.3399,2.3574,2.305,2.3574,146800.0],["1991-08-22",2.3574,2.3574,2.3225,2.3225,87600.0],["1991-08-23",2.3225,2.3749,2.3225,2.3749,156400.0],["1991-08-26",2.358,2.3932,2.358,2.3756,36800.0],["1991-08-27",2.358,2.3932,2.3404,2.3404,66800.0],["1991-08-28",2.3756,2.4108,2.358,2.4108,125600.0],["1991-08-29",2.3756,2.4108,2.3756,2.3756,32800.0],["1991-08-30",2.4108,2.4987,2.3756,2.4811,130800.0],["1991-09-03",2.4459,2.4987,2.4459,2.4811,92400.0],["1991-09-04",2.4987,2.5163,2.4811,2.4811,139600.0],["1991-09-05",2.5163,2.5163,2.4811,2.5163,100400.0],["1991-09-06",2.5163,2.5867,2.4811,2.5691,138800.0],["1991-09-09",2.6395,2.6923,2.5691,2.6571,210000.0],["1991-09-10",2.6571,2.6923,2.6219,2.6219,1402800.0],["1991-09-11",2.6219,2.6571,2.6219,2.6395,648800.0],["1991-09-12",2.6747,2.6923,2.5515,2.5515,249600.0],["1991-09-13",2.5515,2.5867,2.4459,2.4811,125600.0],["1991-09-16",2.4459,2.4987,2.3228,2.3932,586000.0],["1991-09-17",2.3932,2.4108,2.3404,2.358,493600.0],["1991-09-18",2.3404,2.3932,2.3404,2.3932,209200.0],["1991-09-19",2.3756,2.3932,2.3404,2.3404,66800.0],["1991-09-20",2.3932,2.3932,2.3404,2.3756,50000.0],["1991-09-23",2.3932,2.3932,2.3228,2.3404,283200.0],["1991-09-24",2.3404,2.358,2.3228,2.3228,209200.0],["1991-09-25",2.358,2.4635,2.3052,2.3228,583600.0],["1991-09-26",2.3404,2.3404,2.3052,2.3052,139600.0],["1991-09-27",2.3228,2.358,2.3052,2.3404,1050000.0],["1991-09-30",2.3404,2.3404,2.3052,2.3404,340800.0],["1991-10-01",2.3404,2.4635,2.3052,2.4284,730000.0],["1991-10-02",2.4284,2.4459,2.4284,2.4459,25600.0],["1991-10-03",2.3756,2.3932,2.3404,2.358,263200.0],["1991-10-04",2.3228,2.3756,2.2348,2.3052,1059200.0],["1991-10-07",2.2876,2.3228,2.2876,2.3228,110800.0],["1991-10-08",2.2876,2.3932,2.2876,2.358,805200.0],["1991-10-09",2.3404,2.3932,2.3404,2.3756,124800.0],["1991-10-10",2.3404,2.3932,2.3052,2.3052,109200.0],["1991-10-11",2.358,2.3932,2.3052,2.3404,499600.0],["1991-10-14",2.3404,2.3404,2.3052,2.3404,82400.0],["1991-10-15",2.3756,2.3756,2.3228,2.358,148400.0],["1991-10-16",2.3756,2.3756,2.3404,2.3756,34000.0],["1991-10-17",2.3228,2.358,2.3228,2.358,43600.0],["1991-10-18",2.3228,2.3756,2.3228,2.3756,86000.0],["1991-10-21",2.3228,2.3756,2.3228,2.3756,40400.0],["1991-10-22",2.3228,2.3756,2.3228,2.3756,16800.0],["1991-10-23",2.3228,2.3756,2.2876,2.3228,508400.0],["1991-10-24",2.3228,2.3404,2.2876,2.3052,299600.0],["1991-10-25",2.2876,2.3228,2.2876,2.2876,292000.0],["1991-10-28",2.2876,2.3756,2.2876,2.3756,668800.0],["1991-10-29",2.3932,2.3932,2.3228,2.3404,131200.0],["1991-10-30",2.3404,2.3756,2.3404,2.3756,92800.0],["1991-10-31",2.3756,2.3756,2.3228,2.3228,303200.0],["1991-11-01",2.3228,2.358,2.3228,2.3404,178400.0],["1991-11-04",2.3404,2.358,2.3228,2.3404,295200.0],["1991-11-05",2.358,2.358,2.3228,2.358,40400.0],["1991-11-06",2.358,2.358,2.3228,2.358,143600.0],["1991-11-07",2.358,2.3932,2.3228,2.3756,497200.0],["1991-11-08",2.3756,2.3756,2.3052,2.3052,284400.0],["1991-11-11",2.3052,2.3404,2.2876,2.3228,289200.0],["1991-11-12",2.3228,2.3228,2.2172,2.2348,483600.0],["1991-11-13",2.2524,2.2524,2.1468,2.1996,919600.0],["1991-11-14",2.1996,2.2172,2.1116,2.1644,378800.0],["1991-11-15",2.1644,2.2524,2.1292,2.182,570000.0],["1991-11-18",2.182,2.2524,2.182,2.1996,234800.0],["1991-11-19",2.182,2.1996,2.1292,2.1996,527200.0],["1991-11-20",2.182,2.3228,2.182,2.27,518400.0],["1991-11-21",2.3052,2.3404,2.27,2.3052,428400.0],["1991-11-22",2.3236,2.3768,2.3236,2.3591,211200.0],["1991-11-25",2.3236,2.3591,2.2349,2.2704,251200.0],["1991-11-26",2.2881,2.2881,2.164,2.164,430800.0],["1991-11-27",2.164,2.2349,2.164,2.1995,84800.0],["1991-11-29",2.2349,2.2349,2.164,2.164,37600.0],["1991-12-02",2.1995,2.1995,2.1462,2.164,126800.0],["1991-12-03",2.1995,2.2172,2.1462,2.164,50000.0],["1991-12-04",2.2349,2.3059,2.1817,2.3059,305600.0],["1991-12-05",2.2527,2.3236,2.2527,2.2881,340000.0],["1991-12-06",2.3236,2.3768,2.2704,2.3414,404400.0],["1991-12-09",2.3059,2.3591,2.3059,2.3059,309600.0],["1991-12-10",2.3059,2.3414,2.2881,2.2881,76400.0],["1991-12-11",2.3059,2.3414,2.3059,2.3414,170000.0],["1991-12-12",2.3059,2.3414,2.3059,2.3059,22000.0],["1991-12-13",2.3059,2.4123,2.3059,2.4123,878400.0],["1991-12-16",2.4123,2.4478,2.3946,2.4478,535600.0],["1991-12-17",2.4478,2.4478,2.3946,2.43,148000.0],["1991-12-18",2.3946,2.43,2.3591,2.3946,403200.0],["1991-12-19",2.3591,2.4123,2.3591,2.4123,67600.0],["1991-12-20",2.4123,2.43,2.3768,2.43,116000.0],["1991-12-23",2.4478,2.4833,2.3946,2.4833,270800.0],["1991-12-24",2.4655,2.5542,2.4655,2.5542,132800.0],["1991-12-26",2.501,2.5719,2.501,2.5187,74800.0],["1991-12-27",2.5187,2.5719,2.4655,2.5187,222000.0],["1991-12-30",2.5365,2.5365,2.4655,2.5187,360800.0],["1991-12-31",2.5365,2.5365,2.4833,2.501,213600.0],["1992-01-02",2.5365,2.6784,2.4833,2.6784,454800.0],["1992-01-03",2.7138,2.838,2.6961,2.7671,260400.0],["1992-01-06",2.7671,2.838,2.7671,2.7848,390800.0],["1992-01-07",2.7848,2.838,2.7316,2.8025,520800.0],["1992-01-08",2.8025,2.838,2.7848,2.8025,1296000.0],["1992-01-09",2.8025,2.838,2.7493,2.7671,411200.0],["1992-01-10",2.7671,2.8025,2.6961,2.7671,295600.0],["1992-01-13",2.7671,2.7671,2.6961,2.7316,179200.0],["1992-01-14",2.6961,2.7848,2.6961,2.7671,316400.0],["1992-01-15",2.7671,2.838,2.7138,2.7848,244400.0],["1992-01-16",2.838,2.8735,2.7848,2.8203,423600.0],["1992-01-17",2.838,2.8557,2.8203,2.838,84800.0],["1992-01-20",2.8203,2.8557,2.8025,2.8025,128000.0],["1992-01-21",2.8025,2.838,2.7671,2.7671,468400.0],["1992-01-22",2.8025,2.8203,2.7493,2.8203,400400.0],["1992-01-23",2.7848,2.838,2.7848,2.8025,139200.0],["1992-01-24",2.838,2.9976,2.8203,2.838,499600.0],["1992-01-27",2.8203,2.8557,2.8025,2.8203,64800.0],["1992-01-28",2.8025,2.8735,2.7848,2.838,140400.0],["1992-01-29",2.838,2.838,2.7848,2.838,69600.0],["1992-01-30",2.7848,2.8203,2.7671,2.7671,111200.0],["1992-01-31",2.7493,2.8025,2.7316,2.7848,45600.0],["1992-02-03",2.7671,2.7848,2.6606,2.6606,562000.0],["1992-02-04",2.7316,2.7493,2.6784,2.7316,89200.0],["1992-02-05",2.6961,2.7493,2.6961,2.7493,155200.0],["1992-02-06",2.7671,2.7848,2.7316,2.7316,230400.0],["1992-02-07",2.7848,2.7848,2.7493,2.7493,236800.0],["1992-02-10",2.7493,2.7848,2.7316,2.7848,78400.0],["1992-02-11",2.7848,2.8025,2.7493,2.7671,200000.0],["1992-02-12",2.8025,2.8025,2.7493,2.8025,498800.0],["1992-02-13",2.8025,2.8025,2.7671,2.7671,79600.0],["1992-02-14",2.7316,2.8025,2.7316,2.7493,28400.0],["1992-02-18",2.7493,2.8025,2.7493,2.7493,186800.0],["1992-02-19",2.7493,2.7848,2.7316,2.7316,770000.0],["1992-02-20",2.7848,2.7848,2.7316,2.7848,14000.0],["1992-02-21",2.7493,2.8025,2.7493,2.8025,1712000.0],["1992-02-24",2.8211,2.8211,2.7675,2.7675,129200.0],["1992-02-25",2.7675,2.8211,2.7675,2.7675,292000.0],["1992-02-26",2.8032,2.8032,2.7675,2.7675,256800.0],["1992-02-27",2.7854,2.839,2.7854,2.8211,1335600.0],["1992-02-28",2.7854,2.839,2.7854,2.7854,28400.0],["1992-03-02",2.7854,2.839,2.7854,2.839,28400.0],["1992-03-03",2.7854,2.8747,2.7854,2.8568,143200.0],["1992-03-04",2.8211,2.8747,2.8211,2.839,2892400.0],["1992-03-05",2.8211,2.8747,2.8032,2.8032,114800.0],["1992-03-06",2.8032,2.839,2.8032,2.8211,95200.0],["1992-03-09",2.8032,2.8211,2.7675,2.7675,69200.0],["1992-03-10",2.7675,2.8032,2.7675,2.7675,1356800.0],["1992-03-11",2.7675,2.7854,2.6426,2.714,293600.0],["1992-03-12",2.6783,2.714,2.6783,2.6783,100000.0],["1992-03-13",2.6783,2.6961,2.6426,2.6426,80000.0],["1992-03-16",2.6783,2.6783,2.6426,2.6426,48800.0],["1992-03-17",2.6783,2.7497,2.6426,2.7497,144800.0],["1992-03-18",2.7497,2.8211,2.7497,2.8211,288800.0],["1992-03-19",2.8033,2.8033,2.6961,2.6961,1448800.0],["1992-03-20",2.7318,2.7318,2.6961,2.714,1642800.0],["1992-03-23",2.7497,2.7675,2.714,2.7675,88800.0],["1992-03-24",2.7854,2.8211,2.7675,2.7854,558000.0],["1992-03-25",2.7854,2.8211,2.7675,2.8032,318800.0],["1992-03-26",2.7854,2.8032,2.7497,2.7497,228800.0],["1992-03-27",2.8032,2.8032,2.7318,2.7318,87600.0],["1992-03-30",2.7318,2.7854,2.714,2.714,87600.0],["1992-03-31",2.7675,2.7675,2.6604,2.714,162400.0],["1992-04-01",2.6783,2.714,2.6068,2.6247,195600.0],["1992-04-02",2.6247,2.6604,2.6068,2.6068,459600.0],["1992-04-03",2.6068,2.6426,2.589,2.589,394000.0],["1992-04-06",2.6426,2.6426,2.5711,2.6426,20800.0],["1992-04-07",2.6426,2.6604,2.5711,2.5711,272800.0],["1992-04-08",2.5533,2.5533,2.4997,2.4997,81200.0],["1992-04-09",2.5533,2.6068,2.5533,2.6068,64000.0],["1992-04-10",2.5533,2.6426,2.5533,2.6426,104400.0],["1992-04-13",2.6783,2.8568,2.6783,2.8032,247200.0],["1992-04-14",2.8032,2.839,2.8032,2.8032,730000.0],["1992-04-15",2.8032,2.839,2.8032,2.8032,62400.0],["1992-04-16",2.8032,2.839,2.6426,2.6426,144000.0],["1992-04-20",2.6604,2.6604,2.589,2.589,226400.0],["1992-04-21",2.6426,2.6426,2.5533,2.589,382400.0],["1992-04-22",2.5533,2.5711,2.4283,2.4461,1301600.0],["1992-04-23",2.4461,2.4997,2.4283,2.4283,233600.0],["1992-04-24",2.464,2.5354,2.4461,2.4819,448800.0],["1992-04-27",2.4997,2.4997,2.3926,2.3926,420400.0],["1992-04-28",2.4104,2.4104,2.3212,2.3569,360000.0],["1992-04-29",2.3926,2.4461,2.3569,2.4461,340800.0],["1992-04-30",2.4283,2.5176,2.4104,2.5176,394800.0],["1992-05-01",2.5176,2.5711,2.5176,2.5711,125200.0],["1992-05-04",2.5354,2.6068,2.5354,2.6068,109600.0],["1992-05-05",2.5354,2.5533,2.4997,2.5176,211200.0],["1992-05-06",2.5533,2.5533,2.4104,2.4104,186400.0],["1992-05-07",2.4819,2.4819,2.4104,2.4461,51600.0],["1992-05-08",2.464,2.464,2.4104,2.4283,17600.0],["1992-05-11",2.464,2.464,2.4104,2.4283,130000.0],["1992-05-12",2.4104,2.4997,2.4104,2.464,120800.0],["1992-05-13",2.4461,2.4819,2.4461,2.4819,20800.0],["1992-05-14",2.4461,2.4819,2.4461,2.4461,131600.0],["1992-05-15",2.4461,2.4819,2.4461,2.4819,176800.0],["1992-05-18",2.4819,2.4997,2.4461,2.4997,37600.0],["1992-05-19",2.464,2.4997,2.464,2.4997,61600.0],["1992-05-20",2.5176,2.5533,2.4997,2.5533,54400.0],["1992-05-21",2.5533,2.6068,2.5354,2.5533,277600.0],["1992-05-22",2.572,2.6259,2.572,2.608,34400.0],["1992-05-26",2.572,2.6619,2.554,2.6619,232400.0],["1992-05-27",2.6619,2.7698,2.6619,2.7698,150000.0],["1992-05-28",2.6979,2.8058,2.6979,2.7518,211600.0],["1992-05-29",2.7698,2.8058,2.7339,2.7339,300000.0],["1992-06-01",2.8058,2.8058,2.6619,2.6619,154800.0],["1992-06-02",2.6619,2.7339,2.6619,2.7159,72000.0],["1992-06-03",2.536,2.8058,2.536,2.8058,864400.0],["1992-06-04",2.7518,2.7878,2.6979,2.7878,300800.0],["1992-06-05",2.7518,2.8058,2.7339,2.7878,398000.0],["1992-06-08",2.7339,2.7878,2.7339,2.7518,62000.0],["1992-06-09",2.7339,2.7518,2.6979,2.7159,209600.0],["1992-06-10",2.6979,2.7339,2.6979,2.7159,10400.0],["1992-06-11",2.7159,2.7159,2.6979,2.6979,118400.0],["1992-06-12",2.7339,2.7339,2.6619,2.6799,60800.0],["1992-06-15",2.6619,2.6799,2.6619,2.6799,154400.0],["1992-06-16",2.7339,2.7339,2.6619,2.6799,220400.0],["1992-06-17",2.6799,2.7339,2.6259,2.6259,211600.0],["1992-06-18",2.6439,2.6799,2.6259,2.6439,342400.0],["1992-06-19",2.6619,2.6619,2.608,2.6439,330000.0],["1992-06-22",2.59,2.6439,2.572,2.59,211200.0],["1992-06-23",2.59,2.59,2.554,2.59,66000.0],["1992-06-24",2.554,2.608,2.554,2.59,24800.0],["1992-06-25",2.554,2.59,2.554,2.554,110400.0],["1992-06-26",2.554,2.59,2.554,2.59,67200.0],["1992-06-29",2.59,2.59,2.5,2.536,257600.0],["1992-06-30",2.536,2.554,2.5,2.554,228000.0],["1992-07-01",2.536,2.554,2.518,2.554,277200.0],["1992-07-02",2.536,2.554,2.4641,2.4821,253600.0],["1992-07-06",2.4461,2.4821,2.4101,2.4101,59200.0],["1992-07-07",2.4281,2.4641,2.4101,2.4281,126000.0],["1992-07-08",2.4281,2.4641,2.4281,2.4461,42000.0],["1992-07-09",2.3741,2.4641,2.3562,2.4641,118000.0],["1992-07-10",2.4821,2.536,2.4461,2.4641,155600.0],["1992-07-13",2.5,2.5,2.4101,2.4461,100400.0],["1992-07-14",2.4461,2.4641,2.3921,2.4641,490000.0],["1992-07-15",2.4641,2.5,2.4461,2.4461,18000.0],["1992-07-16",2.5,2.518,2.4641,2.518,110800.0],["1992-07-17",2.518,2.518,2.4281,2.4281,286800.0],["1992-07-20",2.4461,2.4461,2.4101,2.4101,391600.0],["1992-07-21",2.4101,2.4461,2.4101,2.4461,210400.0],["1992-07-22",2.4101,2.4461,2.4101,2.4101,338800.0],["1992-07-23",2.4461,2.4821,2.4101,2.4821,94800.0],["1992-07-24",2.4281,2.4821,2.4281,2.4821,10000.0],["1992-07-27",2.4641,2.4821,2.4461,2.4461,32800.0],["1992-07-28",2.4461,2.4821,2.4281,2.4281,170800.0],["1992-07-29",2.4281,2.4641,2.4281,2.4461,55600.0],["1992-07-30",2.4281,2.4641,2.4281,2.4641,178000.0],["1992-07-31",2.4281,2.4821,2.4281,2.4821,377600.0],["1992-08-03",2.4281,2.5,2.4281,2.4641,254000.0],["1992-08-04",2.4641,2.5,2.4641,2.4641,41600.0],["1992-08-05",2.4641,2.5,2.4281,2.4281,244400.0],["1992-08-06",2.4281,2.4281,2.3921,2.4281,101600.0],["1992-08-07",2.4281,2.4281,2.3921,2.4281,112400.0],["1992-08-10",2.3921,2.4281,2.3921,2.3921,54000.0],["1992-08-11",2.4101,2.4461,2.3921,2.4281,108800.0],["1992-08-12",2.3921,2.4461,2.3921,2.4281,217600.0],["1992-08-13",2.4281,2.4281,2.4101,2.4281,31600.0],["1992-08-14",2.4101,2.4281,2.3921,2.3921,11200.0],["1992-08-17",2.3921,2.4101,2.3562,2.3562,38000.0],["1992-08-18",2.3562,2.4101,2.3562,2.4101,165600.0],["1992-08-19",2.4101,2.4461,2.3741,2.4281,323600.0],["1992-08-20",2.4461,2.4461,2.4101,2.4101,30000.0],["1992-08-21",2.4461,2.4461,2.3741,2.3741,62400.0],["1992-08-24",2.4101,2.4101,2.3202,2.3382,167600.0],["1992-08-25",2.3389,2.3389,2.3026,2.3026,125600.0],["1992-08-26",2.3026,2.3208,2.3026,2.3026,68000.0],["1992-08-27",2.3389,2.357,2.3026,2.357,277200.0],["1992-08-28",2.357,2.357,2.3208,2.3389,101600.0],["1992-08-31",2.357,2.357,2.3208,2.3208,32400.0],["1992-09-01",2.3208,2.3752,2.3208,2.3208,121600.0],["1992-09-02",2.357,2.3933,2.3208,2.357,30800.0],["1992-09-03",2.3208,2.357,2.3208,2.3208,57600.0],["1992-09-04",2.3208,2.357,2.3208,2.3208,22000.0],["1992-09-08",2.357,2.357,2.3208,2.3208,77200.0],["1992-09-09",2.3389,2.3933,2.3389,2.357,89200.0],["1992-09-10",2.357,2.3933,2.357,2.357,26800.0],["1992-09-11",2.3933,2.4295,2.357,2.4295,380400.0],["1992-09-14",2.4114,2.4477,2.4114,2.4295,65200.0],["1992-09-15",2.4658,2.4658,2.4114,2.4114,123600.0],["1992-09-16",2.4295,2.4477,2.4114,2.4477,65600.0],["1992-09-17",2.4477,2.4477,2.4114,2.4477,280400.0],["1992-09-18",2.4295,2.4477,2.357,2.357,197600.0],["1992-09-21",2.3389,2.3752,2.3389,2.3389,336000.0],["1992-09-22",2.357,2.357,2.3026,2.3389,668000.0],["1992-09-23",2.3208,2.357,2.3208,2.3208,5600.0],["1992-09-24",2.357,2.357,2.3208,2.3208,114000.0],["1992-09-25",2.3208,2.3208,2.2845,2.3208,476400.0],["1992-09-28",2.2845,2.3208,2.2845,2.3208,3200.0],["1992-09-29",2.2845,2.3389,2.2845,2.3389,350000.0],["1992-09-30",2.3389,2.3389,2.2845,2.3208,246400.0],["1992-10-01",2.2845,2.3208,2.2845,2.3026,243200.0],["1992-10-02",2.2482,2.3026,2.2482,2.2482,54400.0],["1992-10-05",2.2301,2.2664,2.212,2.2664,39200.0],["1992-10-06",2.212,2.2664,2.212,2.212,351600.0],["1992-10-07",2.212,2.2301,2.212,2.212,134800.0],["1992-10-08",2.2301,2.2482,2.1938,2.212,859200.0],["1992-10-09",2.1938,2.2301,2.1395,2.1395,58400.0],["1992-10-12",2.212,2.212,2.1395,2.1757,812000.0],["1992-10-13",2.1395,2.212,2.1395,2.1576,576400.0],["1992-10-14",2.1395,2.212,2.1395,2.1576,10400.0],["1992-10-15",2.1395,2.1938,2.1395,2.1757,274000.0],["1992-10-16",2.1395,2.1938,2.1395,2.1576,64000.0],["1992-10-19",2.1757,2.1938,2.1576,2.1938,42800.0],["1992-10-20",2.1938,2.212,2.1576,2.1576,385200.0],["1992-10-21",2.1938,2.1938,2.1395,2.1395,14800.0],["1992-10-22",2.1938,2.1938,2.1395,2.1938,40000.0],["1992-10-23",2.1395,2.1938,2.1395,2.1938,466000.0],["1992-10-26",2.1395,2.1938,2.1395,2.1757,144800.0],["1992-10-27",2.1395,2.1938,2.1395,2.1938,128400.0],["1992-10-28",2.1395,2.1938,2.1395,2.1757,11600.0],["1992-10-29",2.1938,2.1938,2.1576,2.1576,163200.0],["1992-10-30",2.1938,2.1938,2.1576,2.1757,357200.0],["1992-11-02",2.1938,2.1938,2.1576,2.1757,39600.0],["1992-11-03",2.1576,2.212,2.1576,2.1938,365200.0],["1992-11-04",2.212,2.212,2.1938,2.212,234400.0],["1992-11-05",2.1938,2.2301,2.1938,2.212,120400.0],["1992-11-06",2.2301,2.2301,2.1938,2.2301,242400.0],["1992-11-09",2.1938,2.2301,2.1938,2.2301,102800.0],["1992-11-10",2.2301,2.2482,2.1938,2.2482,113600.0],["1992-11-11",2.2301,2.2845,2.2301,2.2845,133600.0],["1992-11-12",2.2482,2.2664,2.1938,2.2301,294800.0],["1992-11-13",2.2301,2.2301,2.1757,2.1938,418400.0],["1992-11-16",2.212,2.212,2.1938,2.212,109600.0],["1992-11-17",2.212,2.212,2.1938,2.212,48800.0],["1992-11-18",2.212,2.2482,2.212,2.2482,66400.0],["1992-11-19",2.2482,2.2482,2.212,2.2301,154000.0],["1992-11-20",2.2674,2.2674,2.2308,2.2674,260400.0],["1992-11-23",2.2491,2.304,2.2308,2.2674,150400.0],["1992-11-24",2.3223,2.4503,2.2674,2.4503,306400.0],["1992-11-25",2.4137,2.4686,2.4137,2.432,232400.0],["1992-11-27",2.4686,2.4686,2.432,2.432,27600.0],["1992-11-30",2.4686,2.4686,2.432,2.432,116000.0],["1992-12-01",2.432,2.4685,2.432,2.4685,588800.0],["1992-12-02",2.4503,2.4685,2.4137,2.4137,238400.0],["1992-12-03",2.4137,2.4503,2.4137,2.4137,68400.0],["1992-12-04",2.4137,2.4503,2.4137,2.4503,120800.0],["1992-12-07",2.4503,2.4868,2.4137,2.4685,232800.0],["1992-12-08",2.4685,2.56,2.4685,2.5234,438800.0],["1992-12-09",2.5417,2.5417,2.4503,2.5051,84400.0],["1992-12-10",2.5051,2.5051,2.4503,2.4868,1023600.0],["1992-12-11",2.5051,2.5051,2.4685,2.5051,47600.0],["1992-12-14",2.4686,2.5417,2.4686,2.5417,64800.0],["1992-12-15",2.5417,2.5417,2.4868,2.5417,60800.0],["1992-12-16",2.5051,2.5417,2.5051,2.5234,75600.0],["1992-12-17",2.5051,2.5417,2.5051,2.5234,588000.0],["1992-12-18",2.56,2.56,2.5051,2.5234,511600.0],["1992-12-21",2.5234,2.5783,2.5234,2.5234,64000.0],["1992-12-22",2.5965,2.6331,2.5417,2.6331,117600.0],["1992-12-23",2.5783,2.7063,2.5783,2.7063,264000.0],["1992-12-24",2.6514,2.7063,2.6514,2.6697,75200.0],["1992-12-28",2.6514,2.7063,2.6514,2.6697,112400.0],["1992-12-29",2.6514,2.688,2.6514,2.6514,112800.0],["1992-12-30",2.6514,2.688,2.6331,2.688,512800.0],["1992-12-31",2.6514,2.688,2.6514,2.6514,264800.0],["1993-01-04",2.688,2.7794,2.6514,2.7794,200000.0],["1993-01-05",2.7245,2.8343,2.7245,2.8343,504800.0],["1993-01-06",2.8525,2.9623,2.8343,2.9623,1786400.0],["1993-01-07",2.9257,2.9623,2.9074,2.9257,536000.0],["1993-01-08",2.944,2.9623,2.9074,2.9623,1558800.0],["1993-01-11",2.9257,2.9805,2.9257,2.9623,369600.0],["1993-01-12",2.9257,2.9623,2.8891,2.8891,295200.0],["1993-01-13",2.8891,2.9623,2.8891,2.9623,1331200.0],["1993-01-14",2.9257,2.9805,2.9257,2.944,837200.0],["1993-01-15",2.9257,3.072,2.9257,2.9988,1654000.0],["1993-01-18",2.9988,3.0903,2.9988,3.0903,492800.0],["1993-01-19",3.1085,3.1451,3.0903,3.1085,1090400.0],["1993-01-20",3.1085,3.1634,3.1085,3.1634,736000.0],["1993-01-21",3.1268,3.1817,3.1268,3.1451,148000.0],["1993-01-22",3.1451,3.2,3.1451,3.2,163200.0],["1993-01-25",3.1451,3.2183,3.1451,3.2183,210400.0],["1993-01-26",3.1817,3.2365,3.1817,3.2,1275200.0],["1993-01-27",3.2,3.2548,3.2,3.2548,628000.0],["1993-01-28",3.2183,3.2548,3.072,3.072,556000.0],["1993-01-29",3.1085,3.1268,3.072,3.0903,290400.0],["1993-02-01",3.072,3.1817,3.072,3.1817,193200.0],["1993-02-02",3.1451,3.2,3.1451,3.2,38800.0],["1993-02-03",3.2,3.2,3.1634,3.1634,24000.0],["1993-02-04",3.1817,3.2365,3.1817,3.2183,458400.0],["1993-02-05",3.2,3.2183,3.2,3.2,64800.0],["1993-02-08",3.2,3.2183,3.1817,3.1817,44800.0],["1993-02-09",3.1817,3.2183,3.1817,3.2183,526800.0],["1993-02-10",3.1634,3.2,3.0354,3.072,300400.0],["1993-02-11",3.0354,3.2,3.0354,3.1817,338800.0],["1993-02-12",3.1817,3.2183,3.1817,3.1817,23200.0],["1993-02-16",3.1817,3.2183,3.1817,3.1817,593600.0],["1993-02-17",3.1817,3.2183,3.1817,3.1817,747200.0],["1993-02-18",3.2183,3.2365,3.1817,3.1817,573200.0],["1993-02-19",3.1817,3.2365,3.1817,3.2,55200.0],["1993-02-22",3.2191,3.2559,3.2191,3.2191,203600.0],["1993-02-23",3.2191,3.2559,3.2191,3.2559,417600.0],["1993-02-24",3.2191,3.2559,3.2191,3.2375,78800.0],["1993-02-25",3.2559,3.3111,3.2375,3.3111,525600.0],["1993-02-26",3.2927,3.3479,3.2743,3.2743,1081600.0],["1993-03-01",3.2743,3.3479,3.2743,3.3111,83200.0],["1993-03-02",3.2743,3.3111,3.2007,3.2007,319600.0],["1993-03-03",3.2375,3.2375,3.2007,3.2191,148000.0],["1993-03-04",3.2007,3.2559,3.2007,3.2375,16400.0],["1993-03-05",3.2375,3.2559,3.2007,3.2375,179600.0],["1993-03-08",3.2191,3.2559,3.2007,3.2375,68000.0],["1993-03-09",3.2559,3.2559,3.2007,3.2007,142400.0],["1993-03-10",3.2559,3.2559,3.1823,3.1823,128000.0],["1993-03-11",3.1823,3.2191,3.0168,3.0168,306000.0],["1993-03-12",2.9984,3.0352,2.8328,2.9432,303200.0],["1993-03-15",2.9064,3.0719,2.9064,3.0168,190000.0],["1993-03-16",3.0352,3.0903,3.0352,3.0903,154400.0],["1993-03-17",3.0719,3.1455,3.0719,3.1087,268000.0],["1993-03-18",3.2007,3.4031,3.1639,3.3847,2978800.0],["1993-03-19",3.3847,3.4031,3.2927,3.3663,864000.0],["1993-03-22",3.3663,3.3663,3.2927,3.2927,231600.0],["1993-03-23",3.2927,3.3479,3.2927,3.3295,563600.0],["1993-03-24",3.3479,3.3479,3.2927,3.3111,2860800.0],["1993-03-25",3.2927,3.4214,3.2927,3.3847,2334800.0],["1993-03-26",3.4031,3.5134,3.4031,3.4766,386400.0],["1993-03-29",3.495,3.6238,3.4582,3.5686,941600.0],["1993-03-30",3.5686,3.7158,3.5686,3.679,500000.0],["1993-03-31",3.7158,3.7526,3.7158,3.7158,614000.0],["1993-04-01",3.7158,3.8261,3.7158,3.7709,1619600.0],["1993-04-02",3.7709,3.8629,3.7526,3.8261,1558000.0],["1993-04-05",3.8261,3.8629,3.8077,3.8261,603200.0],["1993-04-06",3.8445,3.8445,3.8077,3.8077,336400.0],["1993-04-07",3.8077,3.8445,3.8077,3.8261,174400.0],["1993-04-08",3.8077,3.8445,3.6606,3.6974,562000.0],["1993-04-12",3.7158,3.7893,3.6606,3.7526,233600.0],["1993-04-13",3.7342,3.8629,3.7342,3.8261,693600.0],["1993-04-14",3.7893,3.8261,3.7893,3.8261,283600.0],["1993-04-15",3.7893,3.8261,3.7893,3.8261,140400.0],["1993-04-16",3.7893,3.8813,3.7893,3.8261,538400.0],["1993-04-19",3.7893,3.8261,3.7893,3.7893,190000.0],["1993-04-20",3.7893,3.8077,3.7158,3.7709,312400.0],["1993-04-21",3.7526,3.7893,3.7526,3.7893,634800.0],["1993-04-22",3.7526,3.7526,3.7158,3.7158,199200.0],["1993-04-23",3.6974,3.7342,3.6238,3.6606,614000.0],["1993-04-26",3.679,3.679,3.6054,3.6054,312800.0],["1993-04-27",3.6054,3.6422,3.587,3.6054,308800.0],["1993-04-28",3.6238,3.6606,3.587,3.587,28800.0],["1993-04-29",3.587,3.6606,3.587,3.6606,46000.0],["1993-04-30",3.6054,3.6606,3.6054,3.6238,28000.0],["1993-05-03",3.6238,3.6238,3.5686,3.5686,94400.0],["1993-05-04",3.587,3.6054,3.5318,3.5318,86000.0],["1993-05-05",3.5318,3.5686,3.5318,3.5502,33600.0],["1993-05-06",3.6054,3.6054,3.5318,3.5318,47600.0],["1993-05-07",3.5686,3.5686,3.4582,3.4582,166000.0],["1993-05-10",3.4398,3.495,3.4031,3.4214,154400.0],["1993-05-11",3.4031,3.4031,3.3295,3.3479,80000.0],["1993-05-12",3.3847,3.4398,3.3295,3.4398,127200.0],["1993-05-13",3.3847,3.4214,3.3847,3.3847,40400.0],["1993-05-14",3.3847,3.4398,3.3847,3.403,14400.0],["1993-05-17",3.4398,3.4766,3.4214,3.4398,54000.0],["1993-05-18",3.495,3.495,3.4398,3.4398,16800.0],["1993-05-19",3.4398,3.495,3.4398,3.4398,97200.0],["1993-05-20",3.495,3.495,3.4398,3.4398,168000.0],["1993-05-21",3.495,3.5318,3.4582,3.5134,171600.0],["1993-05-24",3.5512,3.5512,3.5142,3.5327,119600.0],["1993-05-25",3.5512,3.6436,3.5142,3.6436,483200.0],["1993-05-26",3.6436,3.7731,3.6436,3.7731,410000.0],["1993-05-27",3.8286,3.8656,3.7731,3.7731,272000.0],["1993-05-28",3.7731,3.8286,3.7731,3.7916,442800.0],["1993-06-01",3.7731,3.8101,3.7546,3.8101,228800.0],["1993-06-02",3.7546,3.8286,3.7546,3.7731,155200.0],["1993-06-03",3.7731,3.8841,3.7731,3.8656,561200.0],["1993-06-04",3.8471,3.9026,3.8471,3.9026,132000.0],["1993-06-07",3.9026,3.9026,3.8471,3.9026,218400.0],["1993-06-08",3.8471,3.9396,3.8471,3.9396,515600.0],["1993-06-09",3.9026,3.9396,3.8471,3.8656,487200.0],["1993-06-10",3.8471,3.8841,3.8286,3.8286,26400.0],["1993-06-11",3.8841,3.8841,3.8286,3.8841,140800.0],["1993-06-14",3.8471,3.8841,3.8286,3.8286,455600.0],["1993-06-15",3.8656,3.8656,3.8286,3.8656,253600.0],["1993-06-16",3.8286,3.8656,3.8286,3.8286,150000.0],["1993-06-17",3.8286,3.8656,3.8101,3.8101,165600.0],["1993-06-18",3.8101,3.8656,3.8101,3.8656,45600.0],["1993-06-21",3.8471,3.8471,3.7916,3.8471,132000.0],["1993-06-22",3.7916,3.8471,3.7916,3.7916,422800.0],["1993-06-23",3.8286,3.8286,3.7176,3.7361,123200.0],["1993-06-24",3.6991,3.7731,3.6991,3.7176,232000.0],["1993-06-25",3.7731,3.7731,3.7361,3.7361,10800.0],["1993-06-28",3.7361,3.7731,3.6991,3.7546,377200.0],["1993-06-29",3.7546,3.7546,3.6991,3.7361,246000.0],["1993-06-30",3.6991,3.7731,3.6991,3.7731,33200.0],["1993-07-01",3.6991,3.8286,3.6991,3.8101,127600.0],["1993-07-02",3.8286,3.9026,3.8101,3.8841,554800.0],["1993-07-06",3.9026,3.9026,3.8286,3.9026,132000.0],["1993-07-07",3.8286,3.9026,3.8286,3.8286,58800.0],["1993-07-08",3.9026,3.9396,3.8286,3.9026,1267200.0],["1993-07-09",3.9581,4.032,3.9026,3.9396,1093200.0],["1993-07-12",3.9396,4.0135,3.9396,3.9396,222000.0],["1993-07-13",3.9396,3.995,3.9396,3.9581,986000.0],["1993-07-14",3.9396,3.9765,3.9396,3.9396,295200.0],["1993-07-15",3.9396,3.9766,3.9026,3.9211,539200.0],["1993-07-16",3.9026,3.9581,3.8841,3.8841,85200.0],["1993-07-19",3.8841,3.9396,3.8841,3.9211,677200.0],["1993-07-20",3.9026,4.143,3.9026,4.069,1100000.0],["1993-07-21",4.069,4.18,4.069,4.0875,816000.0],["1993-07-22",4.0505,4.069,4.0135,4.0135,236800.0],["1993-07-23",4.069,4.069,3.9765,3.9765,271600.0],["1993-07-26",4.032,4.069,3.9765,4.069,709600.0],["1993-07-27",3.995,4.069,3.995,4.032,383600.0],["1993-07-28",4.032,4.069,4.032,4.0505,219600.0],["1993-07-29",4.0505,4.2355,4.0505,4.217,957200.0],["1993-07-30",4.2355,4.2355,4.1985,4.2355,475200.0],["1993-08-02",4.1985,4.2355,4.1985,4.1985,824800.0],["1993-08-03",4.1985,4.2355,4.1985,4.2355,560400.0],["1993-08-04",4.1985,4.2355,4.1985,4.1985,1030800.0],["1993-08-05",4.1985,4.2355,4.1985,4.2355,300000.0],["1993-08-06",4.1985,4.2355,4.1985,4.1985,304000.0],["1993-08-09",4.1985,4.2355,4.1985,4.217,102800.0],["1993-08-10",4.1985,4.2355,4.1985,4.217,506400.0],["1993-08-11",4.1985,4.2355,4.1985,4.2355,59600.0],["1993-08-12",4.1985,4.2355,4.1985,4.1985,724800.0],["1993-08-13",4.1985,4.2725,4.1985,4.254,441600.0],["1993-08-16",4.291,4.3095,4.217,4.291,210400.0],["1993-08-17",4.254,4.3095,4.254,4.3095,460000.0],["1993-08-18",4.291,4.4204,4.291,4.3835,1204400.0],["1993-08-19",4.3465,4.4204,4.3465,4.365,152800.0],["1993-08-20",4.365,4.4204,4.365,4.365,107200.0],["1993-08-23",4.3843,4.44,4.3843,4.4029,928800.0],["1993-08-24",4.3843,4.44,4.3657,4.3843,335600.0],["1993-08-25",4.3657,4.4029,4.31,4.3285,167600.0],["1993-08-26",4.31,4.31,4.2171,4.2171,151600.0],["1993-08-27",4.2171,4.2171,4.1428,4.1613,193200.0],["1993-08-30",4.1242,4.1428,4.1056,4.1056,114400.0],["1993-08-31",4.1242,4.2171,4.1056,4.1613,680400.0],["1993-09-01",4.1613,4.2542,4.1613,4.1985,234000.0],["1993-09-02",4.2728,4.2728,4.1985,4.2171,112800.0],["1993-09-03",4.2728,4.2728,4.1799,4.1799,130000.0],["1993-09-07",4.2171,4.2171,4.1242,4.1428,348800.0],["1993-09-08",4.1799,4.1799,4.1242,4.1242,110400.0],["1993-09-09",4.1242,4.1613,4.1056,4.1428,180800.0],["1993-09-10",4.1056,4.1428,4.0685,4.0685,144400.0],["1993-09-13",4.0499,4.1056,3.9756,3.9756,59600.0],["1993-09-14",3.9384,3.957,3.827,3.827,185600.0],["1993-09-15",3.827,3.827,3.7526,3.7526,698400.0],["1993-09-16",3.827,3.827,3.7526,3.8084,165600.0],["1993-09-17",3.7526,3.7898,3.6969,3.7526,330000.0],["1993-09-20",3.7155,3.7526,3.7155,3.7155,170800.0],["1993-09-21",3.6969,3.7526,3.6783,3.7526,103600.0],["1993-09-22",3.7526,3.827,3.7155,3.827,267600.0],["1993-09-23",3.827,3.827,3.7526,3.7712,61200.0],["1993-09-24",3.7526,3.827,3.7526,3.7712,118800.0],["1993-09-27",3.7526,3.827,3.6783,3.6783,286800.0],["1993-09-28",3.6783,3.7712,3.6783,3.7712,338000.0],["1993-09-29",3.7898,4.0499,3.7155,3.9942,423200.0],["1993-09-30",4.0127,4.1985,4.0127,4.1428,558800.0],["1993-10-01",4.087,4.1242,4.0685,4.087,389600.0],["1993-10-04",4.1242,4.1985,4.0499,4.1242,315200.0],["1993-10-05",4.1613,4.2728,4.1613,4.2542,339200.0],["1993-10-06",4.2357,4.2914,4.2171,4.2728,524800.0],["1993-10-07",4.2357,4.3843,4.2357,4.31,1004000.0],["1993-10-08",4.4029,4.4214,4.3471,4.4214,376800.0],["1993-10-11",4.4214,4.4214,4.3843,4.3843,137600.0],["1993-10-12",4.3843,4.44,4.3843,4.4029,315600.0],["1993-10-13",4.3843,4.44,4.3843,4.44,225600.0],["1993-10-14",4.3843,4.4586,4.3843,4.3843,118800.0],["1993-10-15",4.3843,4.4586,4.3843,4.4214,94000.0],["1993-10-18",4.4586,4.5515,4.3843,4.4957,525600.0],["1993-10-19",4.4772,4.5515,4.4586,4.5515,49200.0],["1993-10-20",4.5329,4.6072,4.4772,4.5329,352800.0],["1993-10-21",4.4957,4.5329,4.4772,4.5329,29600.0],["1993-10-22",4.5329,4.5329,4.4772,4.5329,92800.0],["1993-10-25",4.5143,4.5886,4.4772,4.5886,317200.0],["1993-10-26",4.5329,4.5886,4.5329,4.5329,377200.0],["1993-10-27",4.5329,4.5886,4.5143,4.5329,356400.0],["1993-10-28",4.5515,4.5886,4.5143,4.5143,268400.0],["1993-10-29",4.5143,4.5886,4.5143,4.5329,91200.0],["1993-11-01",4.5143,4.5886,4.5143,4.5886,124000.0],["1993-11-02",4.5143,4.5143,4.4214,4.5143,249600.0],["1993-11-03",4.4586,4.5515,4.4586,4.5143,478000.0],["1993-11-04",4.44,4.44,4.31,4.31,124000.0],["1993-11-05",4.2914,4.31,4.2542,4.2728,369200.0],["1993-11-08",4.31,4.31,4.2728,4.31,84000.0],["1993-11-09",4.2914,4.3471,4.2728,4.31,187200.0],["1993-11-10",4.2728,4.4214,4.2728,4.3657,172400.0],["1993-11-11",4.3657,4.4214,4.3657,4.4029,49600.0],["1993-11-12",4.3657,4.4586,4.3657,4.3843,184400.0],["1993-11-15",4.4214,4.4586,4.31,4.3843,711200.0],["1993-11-16",4.3843,4.3843,4.31,4.31,282800.0],["1993-11-17",4.31,4.4214,4.31,4.3285,506000.0],["1993-11-18",4.31,4.3285,4.1056,4.1242,356000.0],["1993-11-19",4.1249,4.1436,3.9943,4.0316,112000.0],["1993-11-22",3.9383,3.9756,3.9196,3.9756,300000.0],["1993-11-23",3.9943,4.1436,3.9756,4.1249,147200.0],["1993-11-24",4.1436,4.2929,4.1436,4.2556,88000.0],["1993-11-26",4.2183,4.3676,4.2183,4.3676,73200.0],["1993-11-29",4.3303,4.5169,4.3303,4.4422,436800.0],["1993-11-30",4.4796,4.5169,4.4422,4.4422,163200.0],["1993-12-01",4.4422,4.5356,4.3862,4.4422,496000.0],["1993-12-02",4.3676,4.4422,4.3676,4.4422,27600.0],["1993-12-03",4.3676,4.4422,4.2929,4.2929,82400.0],["1993-12-06",4.3676,4.3676,4.2556,4.3303,153600.0],["1993-12-07",4.3303,4.3303,4.1623,4.2183,486800.0],["1993-12-08",4.1809,4.2183,4.1436,4.2183,336000.0],["1993-12-09",4.1809,4.2183,4.1623,4.1623,8800.0],["1993-12-10",4.1623,4.2183,4.1623,4.2183,341600.0],["1993-12-13",4.1623,4.2183,4.1623,4.2183,219200.0],["1993-12-14",4.2183,4.2183,4.0689,4.1063,317200.0],["1993-12-15",4.1063,4.1436,4.0503,4.0876,191600.0],["1993-12-16",4.1063,4.1249,4.0689,4.0689,720000.0],["1993-12-17",4.1249,4.1623,4.1063,4.1436,253200.0],["1993-12-20",4.1436,4.1623,4.1249,4.1436,54800.0],["1993-12-21",4.1249,4.1809,4.1249,4.1249,358800.0],["1993-12-22",4.2369,4.4422,4.1809,4.4236,635600.0],["1993-12-23",4.4236,4.4609,4.3862,4.3862,124800.0],["1993-12-27",4.4049,4.4236,4.3862,4.4049,185200.0],["1993-12-28",4.3862,4.4236,4.3489,4.4049,331600.0],["1993-12-29",4.3862,4.5542,4.3862,4.5169,347200.0],["1993-12-30",4.4609,4.5542,4.4609,4.5356,590400.0],["1993-12-31",4.5169,4.5729,4.4982,4.5729,644400.0],["1994-01-03",4.5356,4.6102,4.5356,4.6102,206000.0],["1994-01-04",4.5542,4.6476,4.5542,4.5729,276000.0],["1994-01-05",4.6289,4.6849,4.5729,4.6476,1368800.0],["1994-01-06",4.5916,4.6476,4.5169,4.5729,235200.0],["1994-01-07",4.5169,4.6289,4.5169,4.5542,109600.0],["1994-01-10",4.5542,4.6289,4.5542,4.5542,527200.0],["1994-01-11",4.5542,4.6289,4.5542,4.6289,978800.0],["1994-01-12",4.5542,4.6662,4.5542,4.6102,251200.0],["1994-01-13",4.6662,4.6662,4.6102,4.6662,443200.0],["1994-01-14",4.6102,4.7036,4.6102,4.6476,300000.0],["1994-01-17",4.6476,4.7036,4.6476,4.6662,262400.0],["1994-01-18",4.7036,4.7036,4.5916,4.6289,800400.0],["1994-01-19",4.5356,4.5916,4.5169,4.5356,382000.0],["1994-01-20",4.5356,4.6289,4.5356,4.6289,573600.0],["1994-01-21",4.6289,4.6476,4.5729,4.6476,112400.0],["1994-01-24",4.5729,4.7409,4.5729,4.7409,225600.0],["1994-01-25",4.7409,4.7595,4.6476,4.7409,288800.0],["1994-01-26",4.7036,4.8902,4.7036,4.8715,274400.0],["1994-01-27",4.8902,4.8902,4.6849,4.7036,404800.0],["1994-01-28",4.7036,4.7036,4.6289,4.7036,449600.0],["1994-01-31",4.7036,4.8155,4.6662,4.7969,265600.0],["1994-02-01",4.7409,4.7969,4.7222,4.7409,164000.0],["1994-02-02",4.7222,4.7969,4.7222,4.7595,210000.0],["1994-02-03",4.7409,4.7595,4.7222,4.7595,30400.0],["1994-02-04",4.7222,4.8155,4.7036,4.7036,254000.0],["1994-02-07",4.6476,4.7036,4.5916,4.6102,415600.0],["1994-02-08",4.6102,4.6476,4.5542,4.5916,128400.0],["1994-02-09",4.5542,4.6476,4.5542,4.6476,180400.0],["1994-02-10",4.5916,4.6662,4.5916,4.6289,301600.0],["1994-02-11",4.6102,4.6662,4.6102,4.6662,33200.0],["1994-02-14",4.6662,4.7409,4.6289,4.7409,203600.0],["1994-02-15",4.7409,5.0395,4.7409,5.0209,1027600.0],["1994-02-16",5.0209,5.2262,5.0209,5.2262,578800.0],["1994-02-17",5.1702,5.1702,4.8155,4.9649,1571200.0],["1994-02-18",4.9469,5.0218,4.9469,5.0031,273600.0],["1994-02-22",4.9843,5.0593,4.9281,5.0593,243600.0],["1994-02-23",5.0218,5.0968,4.8344,4.8344,390800.0],["1994-02-24",4.8344,5.0968,4.8344,5.0218,482800.0],["1994-02-25",5.0968,5.2467,5.0218,5.1905,585200.0],["1994-02-28",5.2092,5.2092,5.0218,5.0218,450400.0],["1994-03-01",5.0593,5.0593,4.9281,4.9843,350400.0],["1994-03-02",4.8344,4.8907,4.7782,4.797,609200.0],["1994-03-03",4.797,4.8719,4.7033,4.7407,1030000.0],["1994-03-04",4.7595,4.7595,4.7033,4.7033,291600.0],["1994-03-07",4.7782,4.797,4.7033,4.7407,186400.0],["1994-03-08",4.797,4.797,4.7033,4.7033,8800.0],["1994-03-09",4.7033,4.797,4.7033,4.797,170400.0],["1994-03-10",4.7595,4.9469,4.7595,4.9469,161200.0],["1994-03-11",4.9469,5.0031,4.8907,4.9843,260800.0],["1994-03-14",5.0031,5.0968,5.0031,5.078,459200.0],["1994-03-15",5.0406,5.078,5.0218,5.0593,334000.0],["1994-03-16",5.0406,5.0593,5.0406,5.0593,219600.0],["1994-03-17",5.0968,5.2092,5.078,5.2092,743600.0],["1994-03-18",5.2092,5.2092,5.0968,5.2092,225200.0],["1994-03-21",5.0968,5.0968,4.8719,4.9656,698400.0],["1994-03-22",4.9469,4.9843,4.6845,4.6845,1099600.0],["1994-03-23",4.7408,4.7408,4.4972,4.5721,578400.0],["1994-03-24",4.4972,4.5721,4.3847,4.4409,908400.0],["1994-03-25",4.3847,4.4784,4.3847,4.4035,191600.0],["1994-03-28",4.4784,4.4784,4.3285,4.366,544400.0],["1994-03-29",4.3285,4.3847,4.1599,4.1786,643200.0],["1994-03-30",4.0849,4.2348,4.0849,4.1973,509200.0],["1994-03-31",4.2161,4.2161,4.0849,4.1224,394400.0],["1994-04-04",4.1037,4.1224,4.01,4.0287,1050400.0],["1994-04-05",4.01,4.0849,4.01,4.01,1057600.0],["1994-04-06",4.01,4.0849,4.01,4.0849,331600.0],["1994-04-07",4.0568,4.1037,3.8788,3.8788,1120800.0],["1994-04-08",3.8601,3.935,3.7102,3.7195,1392400.0],["1994-04-11",3.7664,3.8975,3.7102,3.8694,1027200.0],["1994-04-12",3.8975,3.8975,3.8413,3.8975,249600.0],["1994-04-13",3.8975,3.9163,3.7476,3.7664,234800.0],["1994-04-14",3.7851,3.7851,3.6727,3.7102,218400.0],["1994-04-15",3.6165,3.7476,3.5602,3.6727,956000.0],["1994-04-18",3.7102,3.7851,3.6727,3.7851,559600.0],["1994-04-19",3.7851,3.7851,3.7102,3.7851,869200.0],["1994-04-20",3.7851,3.7851,3.7102,3.7102,262400.0],["1994-04-21",3.7851,3.7851,3.7102,3.7102,235600.0],["1994-04-22",3.7664,3.7664,3.6914,3.7102,424000.0],["1994-04-25",3.7476,3.7476,3.6727,3.7476,204800.0],["1994-04-26",3.7476,3.7476,3.6727,3.7476,122400.0],["1994-04-28",3.6727,3.7476,3.6539,3.7008,90400.0],["1994-04-29",3.6539,3.7476,3.6539,3.7476,146000.0],["1994-05-02",3.7476,3.7476,3.5602,3.579,1822000.0],["1994-05-03",3.6165,3.7664,3.5602,3.7476,1881200.0],["1994-05-04",3.7664,3.8601,3.6914,3.8226,846400.0],["1994-05-05",3.8601,3.935,3.7851,3.935,92400.0],["1994-05-06",3.8975,3.9163,3.8038,3.8601,217600.0],["1994-05-09",3.8601,3.9725,3.7851,3.8226,189200.0],["1994-05-10",3.8226,3.8975,3.7476,3.7664,281200.0],["1994-05-11",3.7851,3.9163,3.7851,3.8413,127600.0],["1994-05-12",3.935,3.9725,3.8975,3.8975,191600.0],["1994-05-13",3.9725,3.9725,3.8601,3.935,203600.0],["1994-05-16",3.935,3.935,3.7851,3.8038,1042000.0],["1994-05-17",3.8601,3.8788,3.8038,3.8038,351200.0],["1994-05-18",3.8788,3.8788,3.8038,3.8226,318000.0],["1994-05-19",3.8975,4.0287,3.7851,3.8413,1313600.0],["1994-05-20",3.8226,3.8413,3.7289,3.7289,452800.0],["1994-05-23",3.7485,3.8238,3.7296,3.7296,125200.0],["1994-05-24",3.8238,3.8238,3.6166,3.692,238400.0],["1994-05-25",3.6543,3.7673,3.6543,3.7673,364000.0],["1994-05-26",3.7767,3.8238,3.7485,3.8238,460000.0],["1994-05-27",3.7485,3.8238,3.692,3.7485,228000.0],["1994-05-31",3.7485,3.7485,3.6543,3.692,570400.0],["1994-06-01",3.692,3.7862,3.6731,3.7296,439200.0],["1994-06-02",3.7296,3.7862,3.7296,3.7673,242000.0],["1994-06-03",3.7862,3.8803,3.7296,3.8615,1707200.0],["1994-06-06",3.8615,3.9745,3.7862,3.9463,446000.0],["1994-06-07",3.9745,4.0687,3.9651,4.0687,414400.0],["1994-06-08",4.0687,4.0687,4.0122,4.0499,562400.0],["1994-06-09",4.0687,4.0687,4.0122,4.0122,405600.0],["1994-06-10",4.0687,4.0687,4.0122,4.0687,38000.0],["1994-06-13",4.0687,4.0687,3.9745,4.031,129200.0],["1994-06-14",3.9745,4.031,3.9745,4.031,74400.0],["1994-06-15",4.031,4.0499,3.9934,4.0216,285600.0],["1994-06-16",3.9934,4.0499,3.9934,4.0122,120800.0],["1994-06-17",4.031,4.031,3.9368,3.9557,185200.0],["1994-06-20",3.9934,3.9934,3.9368,3.9368,191600.0],["1994-06-21",3.918,3.9557,3.7485,3.805,242800.0],["1994-06-22",3.8803,3.8803,3.8238,3.8238,138800.0],["1994-06-23",3.8521,3.8803,3.7673,3.805,583200.0],["1994-06-24",3.7673,3.7862,3.6543,3.692,151600.0],["1994-06-27",3.6166,3.7485,3.6166,3.7296,890000.0],["1994-06-28",3.7673,3.7673,3.7296,3.7673,196000.0],["1994-06-29",3.7862,3.8427,3.7485,3.8238,1154000.0],["1994-06-30",3.8238,3.9934,3.805,3.9368,552000.0],["1994-07-01",3.9934,4.1064,3.9557,4.0499,268400.0],["1994-07-05",4.1629,4.2194,4.1629,4.2006,197200.0],["1994-07-06",4.1441,4.2947,4.1441,4.1817,346800.0],["1994-07-07",4.2947,4.3324,4.2194,4.2194,199200.0],["1994-07-08",4.1817,4.2571,4.1817,4.2194,954800.0],["1994-07-11",4.2571,4.2759,4.2194,4.2571,373200.0],["1994-07-12",4.2571,4.4266,4.2571,4.4172,520400.0],["1994-07-13",4.4078,4.4266,4.3513,4.3889,832000.0],["1994-07-14",4.3701,4.4078,4.3513,4.3889,194000.0],["1994-07-15",4.3701,4.3701,4.3136,4.3136,62400.0],["1994-07-18",4.3136,4.3513,4.3136,4.3324,232400.0],["1994-07-19",4.3513,4.3701,4.3324,4.3701,57200.0],["1994-07-20",4.3418,4.3701,4.3136,4.3701,95600.0],["1994-07-21",4.3324,4.4266,4.3324,4.3889,140400.0],["1994-07-22",4.3889,4.3889,4.3513,4.3513,84400.0],["1994-07-25",4.3513,4.3889,4.3324,4.3701,119600.0],["1994-07-26",4.3889,4.3889,4.3513,4.3701,47600.0],["1994-07-27",4.3513,4.3889,4.3513,4.3701,170000.0],["1994-07-28",4.3701,4.3889,4.3701,4.3701,136800.0],["1994-07-29",4.3889,4.4078,4.3701,4.3701,188000.0],["1994-08-01",4.3701,4.4078,4.2947,4.3701,95200.0],["1994-08-02",4.3701,4.3701,4.2947,4.3701,34000.0],["1994-08-03",4.2947,4.3513,4.2947,4.2947,278000.0],["1994-08-04",4.2759,4.3324,4.1817,4.2382,224000.0],["1994-08-05",4.1817,4.2006,4.1441,4.1441,180400.0],["1994-08-08",4.1817,4.1817,4.1252,4.1629,8000.0],["1994-08-09",4.1252,4.1817,4.1252,4.1535,24400.0],["1994-08-10",4.1817,4.2006,4.1252,4.2006,36400.0],["1994-08-11",4.1064,4.1817,4.0875,4.0875,22000.0],["1994-08-12",4.0875,4.1252,3.9934,3.9934,102800.0],["1994-08-15",3.9934,3.9934,3.9557,3.9934,54800.0],["1994-08-16",3.9557,3.9934,3.8427,3.918,242800.0],["1994-08-17",3.9934,4.031,3.918,4.031,293200.0],["1994-08-18",4.0122,4.031,3.9934,4.031,128800.0],["1994-08-19",4.031,4.031,3.9557,3.9557,32800.0],["1994-08-22",4.0216,4.0216,3.9557,3.9557,1397600.0],["1994-08-23",3.9557,4.031,3.9368,3.9368,340800.0],["1994-08-24",3.9368,4.0122,3.8427,3.8427,308000.0],["1994-08-25",3.918,3.918,3.7673,3.8427,177200.0],["1994-08-26",3.8427,3.8427,3.7673,3.7767,158000.0],["1994-08-29",3.8248,3.9384,3.768,3.9384,379600.0],["1994-08-30",3.9195,3.9574,3.8816,3.9384,62000.0],["1994-08-31",3.9195,3.9574,3.5787,3.787,1670000.0],["1994-09-01",3.6734,3.7491,3.5597,3.6355,2078000.0],["1994-09-02",3.7112,3.7112,3.5976,3.6355,478000.0],["1994-09-06",3.6734,3.6734,3.5976,3.6734,315600.0],["1994-09-07",3.6733,3.7112,3.6355,3.7112,374400.0],["1994-09-08",3.645,3.7112,3.6355,3.6544,1363600.0],["1994-09-09",3.6355,3.6734,3.6355,3.6544,58800.0],["1994-09-12",3.6734,3.7112,3.6355,3.6805,40400.0],["1994-09-13",3.7491,3.787,3.6734,3.6734,189200.0],["1994-09-14",3.7302,3.7302,3.6544,3.6544,163200.0],["1994-09-15",3.7018,3.7491,3.5976,3.7491,363200.0],["1994-09-16",3.7302,3.7491,3.6734,3.7302,575600.0],["1994-09-19",3.7302,3.7491,3.6733,3.7112,334000.0],["1994-09-20",3.7112,3.7491,3.7112,3.7112,80800.0],["1994-09-21",3.7112,3.7491,3.7112,3.7491,534400.0],["1994-09-22",3.7112,3.7491,3.7112,3.7491,133200.0],["1994-09-23",3.7491,3.7491,3.6734,3.7302,249200.0],["1994-09-26",3.7491,3.787,3.7491,3.787,200800.0],["1994-09-27",3.7491,3.787,3.7302,3.768,146800.0],["1994-09-28",3.7112,3.787,3.7112,3.787,601600.0],["1994-09-29",3.787,3.787,3.7302,3.768,252400.0],["1994-09-30",3.787,3.787,3.7491,3.7586,147600.0],["1994-10-03",3.7491,3.787,3.6734,3.6923,1233200.0],["1994-10-04",3.6734,3.7491,3.6355,3.6355,415600.0],["1994-10-05",3.6355,3.6923,3.5597,3.5597,350800.0],["1994-10-06",3.6355,3.6355,3.5408,3.5408,235200.0],["1994-10-07",3.5408,3.5976,3.5408,3.5597,266000.0],["1994-10-10",3.5787,3.6165,3.5597,3.6165,45600.0],["1994-10-11",3.6355,3.6734,3.5597,3.5976,1155200.0],["1994-10-12",3.6734,3.6734,3.5976,3.6165,105200.0],["1994-10-13",3.6734,3.6734,3.5976,3.5976,196400.0],["1994-10-14",3.6734,3.6734,3.6165,3.6165,327200.0],["1994-10-17",3.6544,3.6544,3.5976,3.6544,51200.0],["1994-10-18",3.6544,3.6734,3.5976,3.6544,552800.0],["1994-10-19",3.6734,3.6734,3.6165,3.6734,100800.0],["1994-10-20",3.6544,3.6923,3.6165,3.6923,576000.0],["1994-10-21",3.6923,3.768,3.6355,3.7112,316800.0],["1994-10-24",3.8059,3.8438,3.7207,3.8248,233200.0],["1994-10-25",3.768,3.9006,3.768,3.9006,164800.0],["1994-10-26",3.8816,3.9195,3.8627,3.8627,509600.0],["1994-10-27",3.9384,3.9952,3.8627,3.9952,339600.0],["1994-10-28",4.0142,4.052,3.9384,4.0331,391200.0],["1994-10-31",3.9763,4.052,3.9763,4.0142,230800.0],["1994-11-01",4.052,4.052,3.9195,3.9195,154000.0],["1994-11-02",3.9763,3.9763,3.9006,3.9763,40400.0],["1994-11-03",3.9006,4.0142,3.9006,3.9384,148400.0],["1994-11-04",3.9763,4.0142,3.9384,3.9479,321600.0],["1994-11-07",3.9006,3.9763,3.9006,3.9006,29600.0],["1994-11-08",3.9006,3.9763,3.9006,3.9006,9200.0],["1994-11-09",3.9763,3.9763,3.787,3.8059,75200.0],["1994-11-10",3.8627,3.9006,3.8248,3.8248,101200.0],["1994-11-11",3.8248,3.8627,3.787,3.787,110000.0],["1994-11-14",3.8627,3.8627,3.787,3.787,74400.0],["1994-11-15",3.8627,3.8627,3.7491,3.787,96800.0],["1994-11-16",3.787,3.787,3.7302,3.787,10400.0],["1994-11-17",3.787,3.787,3.7112,3.7112,74400.0],["1994-11-18",3.787,3.787,3.7112,3.7491,130000.0],["1994-11-21",3.787,3.787,3.7112,3.768,40000.0],["1994-11-22",3.7112,3.768,3.7112,3.7112,103200.0],["1994-11-23",3.6734,3.7112,3.6734,3.6734,55200.0],["1994-11-25",3.6734,3.7491,3.6734,3.6734,14800.0],["1994-11-28",3.7693,3.7693,3.6932,3.7503,93200.0],["1994-11-29",3.7503,3.8645,3.7217,3.8454,174800.0],["1994-11-30",3.9216,3.9216,3.8264,3.8264,343200.0],["1994-12-01",3.8264,3.8645,3.8264,3.8264,227200.0],["1994-12-02",3.8645,3.8645,3.7883,3.8359,428000.0],["1994-12-05",3.8454,3.8645,3.7883,3.8074,267600.0],["1994-12-06",3.8074,3.8454,3.8074,3.8074,125600.0],["1994-12-07",3.8074,3.8454,3.8074,3.8264,21600.0],["1994-12-08",3.874,3.874,3.8264,3.8264,9200.0],["1994-12-09",3.8835,3.8835,3.7883,3.8264,67600.0],["1994-12-12",3.7883,3.8835,3.7883,3.8835,24800.0],["1994-12-13",3.7883,3.8454,3.6551,3.6932,1214000.0],["1994-12-14",3.6932,3.7122,3.6741,3.6741,195200.0],["1994-12-15",3.6932,3.8454,3.6932,3.8454,352000.0],["1994-12-16",3.8454,3.9216,3.8074,3.8454,245200.0],["1994-12-19",3.8454,3.8835,3.8454,3.8645,48800.0],["1994-12-20",3.8454,3.8835,3.8454,3.8645,110800.0],["1994-12-21",3.9216,3.9977,3.8645,3.9977,294000.0],["1994-12-22",3.9977,3.9977,3.8835,3.8835,77600.0],["1994-12-23",3.8835,3.9597,3.8835,3.8835,124000.0],["1994-12-27",3.9597,3.9597,3.8835,3.8835,41600.0],["1994-12-28",3.8835,3.9977,3.8835,3.9501,233600.0],["1994-12-29",3.9597,4.0358,3.9597,3.9977,249200.0],["1994-12-30",3.9977,4.0358,3.9216,3.9977,174800.0],["1995-01-03",3.9977,3.9977,3.8454,3.8454,122800.0],["1995-01-04",3.9216,3.9216,3.7693,3.8169,168000.0],["1995-01-05",3.8454,3.8454,3.8074,3.8074,93200.0],["1995-01-06",3.8074,3.8264,3.7693,3.7883,46400.0],["1995-01-09",3.8074,3.8074,3.7693,3.8074,176800.0],["1995-01-10",3.7693,3.8645,3.7693,3.8074,507600.0],["1995-01-11",3.7312,3.7503,3.7122,3.7312,313200.0],["1995-01-12",3.7503,3.8074,3.7503,3.8074,38800.0],["1995-01-13",3.8074,3.8074,3.7503,3.7503,222800.0],["1995-01-16",3.7503,3.8645,3.7503,3.8454,306400.0],["1995-01-17",3.9216,3.9406,3.8454,3.9406,209600.0],["1995-01-18",3.8835,3.9406,3.8454,3.8454,78000.0],["1995-01-19",3.9216,3.9216,3.8645,3.893,36400.0],["1995-01-20",3.8645,3.9216,3.8454,3.8835,269600.0],["1995-01-23",3.8454,3.8835,3.7312,3.7883,710000.0],["1995-01-24",3.7693,3.8074,3.6932,3.7503,376000.0],["1995-01-25",3.7693,3.7693,3.7122,3.7622,225200.0],["1995-01-26",3.7407,3.7693,3.7122,3.7217,719600.0],["1995-01-27",3.7122,3.7312,3.7122,3.7122,22400.0],["1995-01-30",3.7122,3.7312,3.6741,3.6741,22400.0],["1995-01-31",3.6741,3.6931,3.6551,3.6551,884400.0],["1995-02-01",3.6551,3.6551,3.617,3.617,74000.0],["1995-02-02",3.617,3.6551,3.617,3.636,1065200.0],["1995-02-03",3.617,3.636,3.617,3.617,189600.0],["1995-02-06",3.5789,3.636,3.5789,3.636,66000.0],["1995-02-07",3.617,3.636,3.5789,3.5789,505200.0],["1995-02-08",3.5789,3.617,3.5028,3.5599,208800.0],["1995-02-09",3.5599,3.598,3.5028,3.5409,787200.0],["1995-02-10",3.5599,3.5789,3.5409,3.5789,238400.0],["1995-02-13",3.5789,3.5789,3.5409,3.5789,86800.0],["1995-02-14",3.5599,3.598,3.5599,3.598,224000.0],["1995-02-15",3.598,3.598,3.5599,3.598,243200.0],["1995-02-16",3.598,3.598,3.0078,3.3886,2430000.0],["1995-02-17",3.3886,3.4837,3.3124,3.4457,297200.0],["1995-02-21",3.4362,3.5028,3.4266,3.4647,1761600.0],["1995-02-22",3.4457,3.4837,3.4266,3.4457,370800.0],["1995-02-23",3.4362,3.4457,3.3695,3.3695,411200.0],["1995-02-24",3.3124,3.3695,3.3124,3.3695,63200.0],["1995-02-27",3.3511,3.4086,3.332,3.332,874400.0],["1995-02-28",3.332,3.3703,3.3128,3.3511,174800.0],["1995-03-01",3.3511,3.3511,3.3128,3.3511,480000.0],["1995-03-02",3.3511,3.3894,3.3128,3.3894,127200.0],["1995-03-03",3.3894,3.4852,3.3894,3.4469,93200.0],["1995-03-06",3.4469,3.4469,3.4086,3.4469,1030000.0],["1995-03-07",3.4469,3.5235,3.4086,3.4277,1769600.0],["1995-03-08",3.466,3.466,3.4086,3.4469,667200.0],["1995-03-09",3.4277,3.466,3.3703,3.3894,309200.0],["1995-03-10",3.3894,3.4469,3.3894,3.4469,438800.0],["1995-03-13",3.4277,3.5235,3.4086,3.4852,190800.0],["1995-03-14",3.5235,3.6384,3.4469,3.5235,282800.0],["1995-03-15",3.5809,3.6001,3.5235,3.6001,279600.0],["1995-03-16",3.5426,3.6001,3.5426,3.5618,167200.0],["1995-03-17",3.5426,3.6767,3.5426,3.6001,216400.0],["1995-03-20",3.6001,3.6958,3.6001,3.6958,235600.0],["1995-03-21",3.6671,3.8299,3.6575,3.7724,336400.0],["1995-03-22",3.8107,3.8107,3.7533,3.7533,212800.0],["1995-03-23",3.7916,3.8107,3.7533,3.7724,1644400.0],["1995-03-24",3.7533,3.7916,3.7341,3.7341,876000.0],["1995-03-27",3.4469,3.5235,3.3128,3.332,1124800.0],["1995-03-28",3.3703,3.3703,3.1979,3.1979,1086400.0],["1995-03-29",3.1979,3.2362,3.1979,3.2171,1142000.0],["1995-03-30",3.2075,3.2362,3.1979,3.2362,262400.0],["1995-03-31",3.1979,3.4086,3.1979,3.3511,650800.0],["1995-04-03",3.4086,3.4086,3.2937,3.3128,434000.0],["1995-04-04",3.3033,3.3128,3.2554,3.2554,322400.0],["1995-04-05",3.2554,3.2937,3.2171,3.2362,60400.0],["1995-04-06",3.2937,3.3128,3.2171,3.2362,160400.0],["1995-04-07",3.2937,3.2937,3.1405,3.2362,239200.0],["1995-04-10",3.2362,3.2362,3.083,3.1596,256800.0],["1995-04-11",3.1596,3.1596,3.0256,3.083,144000.0],["1995-04-12",3.083,3.083,3.0256,3.083,257600.0],["1995-04-13",3.083,3.083,3.0256,3.083,62000.0],["1995-04-17",3.1022,3.1022,3.0256,3.083,324400.0],["1995-04-18",3.083,3.1022,3.0256,3.083,965600.0],["1995-04-19",3.083,3.083,2.949,3.0447,177600.0],["1995-04-20",3.0447,3.0447,2.949,3.0447,289600.0],["1995-04-21",3.0448,3.0639,2.949,3.0639,1178800.0],["1995-04-24",3.0639,3.0639,3.0065,3.0543,86400.0],["1995-04-25",3.0065,3.0639,2.9873,2.9873,55600.0],["1995-04-26",3.0256,3.0256,2.9682,3.0256,46000.0],["1995-04-27",2.949,3.0256,2.949,3.0065,1605600.0],["1995-04-28",3.0256,3.0639,2.9682,3.0543,151200.0],["1995-05-01",2.9873,3.1022,2.9873,3.1022,290000.0],["1995-05-02",3.1022,3.1213,3.0256,3.1022,955200.0],["1995-05-03",3.1405,3.2554,3.0639,3.2362,214800.0],["1995-05-04",3.2554,3.3703,3.2171,3.332,160800.0],["1995-05-05",3.332,3.4086,3.2937,3.3894,154000.0],["1995-05-08",3.4086,3.4086,3.2937,3.2937,234400.0],["1995-05-09",3.2937,3.3703,3.1788,3.2362,227200.0],["1995-05-10",3.1788,3.1788,3.0256,3.0639,559600.0],["1995-05-11",3.0256,3.1788,3.0256,3.1405,2307600.0],["1995-05-12",3.1596,3.332,3.1596,3.2362,460000.0],["1995-05-15",3.1979,3.2937,3.1979,3.2171,291600.0],["1995-05-16",3.2937,3.2937,3.1979,3.1979,1012000.0],["1995-05-17",3.2937,3.2937,3.1979,3.2171,457200.0],["1995-05-18",3.2362,3.2937,3.1979,3.2171,119200.0],["1995-05-19",3.2937,3.2937,3.2171,3.2554,77200.0],["1995-05-22",3.2171,3.3703,3.2171,3.2937,232400.0],["1995-05-23",3.3703,3.3703,3.2554,3.332,1706400.0],["1995-05-24",3.332,3.3703,3.2937,3.332,184000.0],["1995-05-25",3.2937,3.3703,3.2937,3.3703,104400.0],["1995-05-26",3.3903,3.3903,3.2747,3.3903,1726000.0],["1995-05-30",3.3903,3.3903,3.294,3.3903,82400.0],["1995-05-31",3.294,3.3903,3.294,3.3325,912400.0],["1995-06-01",3.294,3.3903,3.294,3.3518,1145200.0],["1995-06-02",3.3133,3.3518,3.3133,3.3422,96400.0],["1995-06-05",3.3133,3.4096,3.3133,3.4096,1370000.0],["1995-06-06",3.4096,3.4481,3.3903,3.3903,228000.0],["1995-06-07",3.4481,3.5059,3.3903,3.4674,193600.0],["1995-06-08",3.4866,3.4866,3.4288,3.4288,26000.0],["1995-06-09",3.4866,3.4866,3.4289,3.4674,78000.0],["1995-06-12",3.4674,3.4674,3.4289,3.4674,144000.0],["1995-06-13",3.4674,3.4674,3.4288,3.4288,211200.0],["1995-06-14",3.4288,3.4674,3.4288,3.4481,497200.0],["1995-06-15",3.4288,3.4385,3.3903,3.3903,71600.0],["1995-06-16",3.4289,3.4481,3.3903,3.4096,235600.0],["1995-06-19",3.4481,3.4674,3.4096,3.4288,204000.0],["1995-06-20",3.4288,3.4674,3.4288,3.4385,1438000.0],["1995-06-21",3.4674,3.6407,3.4288,3.6118,1091200.0],["1995-06-22",3.583,3.6407,3.583,3.6215,855600.0],["1995-06-23",3.6311,3.6985,3.583,3.6215,407200.0],["1995-06-26",3.6215,3.6985,3.6215,3.6407,533600.0],["1995-06-27",3.66,3.6985,3.6215,3.66,322000.0],["1995-06-28",3.66,3.66,3.6022,3.6311,147600.0],["1995-06-29",3.6022,3.6407,3.583,3.6215,870400.0],["1995-06-30",3.583,3.8141,3.583,3.8141,541200.0],["1995-07-03",3.7563,3.8334,3.7563,3.8237,118400.0],["1995-07-05",3.8526,3.8526,3.7756,3.8334,617200.0],["1995-07-06",3.7756,3.8334,3.7756,3.8141,352000.0],["1995-07-07",3.7756,3.8334,3.7756,3.7756,392800.0],["1995-07-10",3.8141,3.8141,3.7371,3.8045,314000.0],["1995-07-11",3.7756,3.7756,3.66,3.7274,1450400.0],["1995-07-12",3.7371,3.8526,3.66,3.8141,252400.0],["1995-07-13",3.8526,3.8912,3.7756,3.8526,727600.0],["1995-07-14",3.8141,3.8912,3.8141,3.8912,58800.0],["1995-07-17",3.8912,3.8912,3.8141,3.8526,293600.0],["1995-07-18",3.8141,3.8912,3.7756,3.8526,251600.0],["1995-07-19",3.7563,3.8912,3.6985,3.7371,164400.0],["1995-07-20",3.7371,3.8141,3.6793,3.7371,131200.0],["1995-07-21",3.66,3.7371,3.66,3.7371,83600.0],["1995-07-24",3.7371,3.7371,3.6215,3.6793,250400.0],["1995-07-25",3.6985,3.7371,3.6215,3.7371,148800.0],["1995-07-26",3.6215,3.7371,3.6215,3.7371,250800.0],["1995-07-27",3.6215,3.7371,3.6215,3.6793,167600.0],["1995-07-28",3.7371,3.7371,3.6215,3.66,400000.0],["1995-07-31",3.66,3.6985,3.6215,3.6985,87200.0],["1995-08-01",3.6215,3.6985,3.6215,3.6793,70800.0],["1995-08-02",3.6889,3.7371,3.6407,3.7178,353600.0],["1995-08-03",3.7178,3.7756,3.66,3.7371,267600.0],["1995-08-04",3.6985,3.8526,3.6985,3.8526,186400.0],["1995-08-07",3.7756,3.9297,3.7756,3.8526,436400.0],["1995-08-08",3.9104,3.9104,3.8141,3.8141,420000.0],["1995-08-09",3.843,3.9104,3.8141,3.9104,366800.0],["1995-08-10",3.9104,3.9297,3.8526,3.9104,219600.0],["1995-08-11",3.8526,3.9297,3.8526,3.8526,407200.0],["1995-08-14",3.9201,4.0067,3.8526,4.0067,1136400.0],["1995-08-15",3.9875,4.0453,3.9682,3.9971,166000.0],["1995-08-16",4.0164,4.026,3.9297,3.9297,319600.0],["1995-08-17",4.0067,4.0067,3.9297,4.0067,568000.0],["1995-08-18",4.0067,4.0067,3.9682,4.0067,126400.0],["1995-08-21",3.9682,4.0453,3.9682,3.9875,401200.0],["1995-08-22",3.9682,4.1031,3.9682,4.0453,811600.0],["1995-08-23",4.0453,4.0838,4.026,4.0453,205600.0],["1995-08-24",4.026,4.0645,4.026,4.0453,347200.0],["1995-08-25",4.026,4.0645,4.026,4.0549,106000.0],["1995-08-28",4.026,4.0838,4.026,4.0742,262000.0],["1995-08-29",4.0453,4.0838,4.0453,4.0645,89200.0],["1995-08-30",4.104,4.1234,4.0653,4.104,87600.0],["1995-08-31",4.0653,4.1427,4.0653,4.0653,30000.0],["1995-09-01",4.1427,4.1427,4.0653,4.0653,19600.0],["1995-09-05",4.1427,4.1427,4.0653,4.1427,485600.0],["1995-09-06",4.1427,4.1427,4.0847,4.1137,35200.0],["1995-09-07",4.0847,4.1427,3.9879,4.0266,408000.0],["1995-09-08",4.0266,4.0266,3.9492,3.9492,44400.0],["1995-09-11",4.0266,4.0266,3.9492,4.0266,51200.0],["1995-09-12",4.0266,4.0266,3.9685,4.0266,362800.0],["1995-09-13",3.9685,4.0266,3.9685,3.9879,66400.0],["1995-09-14",3.9879,4.0847,3.9685,4.0847,150400.0],["1995-09-15",4.0653,4.2008,4.0266,4.2008,843600.0],["1995-09-18",4.2008,4.2202,4.1427,4.2202,435600.0],["1995-09-19",4.1815,4.2589,4.1815,4.2589,334800.0],["1995-09-20",4.2589,4.2589,4.1815,4.2395,51600.0],["1995-09-21",4.1815,4.2589,4.1815,4.1815,383600.0],["1995-09-22",4.1815,4.2589,4.1621,4.2589,82800.0],["1995-09-25",4.2395,4.2395,4.1621,4.1621,148800.0],["1995-09-26",4.1427,4.2008,4.1427,4.2008,270800.0],["1995-09-27",4.1621,4.1815,4.104,4.1234,387600.0],["1995-09-28",4.104,4.2202,4.104,4.2202,398400.0],["1995-09-29",4.2105,4.2202,4.1427,4.2202,47200.0],["1995-10-02",4.1815,4.2202,4.1234,4.1234,65200.0],["1995-10-03",4.1234,4.1427,4.104,4.1234,228800.0],["1995-10-04",4.104,4.1427,4.104,4.104,189600.0],["1995-10-05",4.1427,4.2008,4.104,4.2008,233200.0],["1995-10-06",4.5299,4.5299,4.3751,4.5299,1106000.0],["1995-10-09",4.4718,4.6654,4.4718,4.6654,414400.0],["1995-10-10",4.6074,4.7235,4.5686,4.6267,939600.0],["1995-10-11",4.6848,4.7235,4.6461,4.6848,976000.0],["1995-10-12",4.7041,4.7041,4.588,4.588,182000.0],["1995-10-13",4.6654,4.6654,4.588,4.6267,59600.0],["1995-10-16",4.6364,4.6848,4.6074,4.6848,280000.0],["1995-10-17",4.7041,4.9171,4.6461,4.9171,986000.0],["1995-10-18",4.8397,5.0139,4.8009,4.9171,1166400.0],["1995-10-19",5.0139,5.0139,4.8009,4.8397,332000.0],["1995-10-20",4.8009,4.9171,4.8009,4.859,1206400.0],["1995-10-23",4.8784,4.8784,4.8009,4.8009,1568800.0],["1995-10-24",4.8009,4.8203,4.7622,4.7719,1343200.0],["1995-10-25",4.7622,4.7913,4.7041,4.7429,719600.0],["1995-10-26",4.7041,4.7138,4.6654,4.6654,122800.0],["1995-10-27",4.7041,4.7235,4.6461,4.7235,254000.0],["1995-10-30",4.7235,4.7429,4.6848,4.6848,791200.0],["1995-10-31",4.6848,4.7041,4.588,4.588,217600.0],["1995-11-01",4.5493,4.6654,4.5106,4.5686,180400.0],["1995-11-02",4.5686,4.6461,4.5686,4.6073,486400.0],["1995-11-03",4.5686,4.6848,4.5686,4.6461,270000.0],["1995-11-06",4.6074,4.6848,4.6074,4.6654,63200.0],["1995-11-07",4.6364,4.6654,4.6074,4.6654,118000.0],["1995-11-08",4.6654,4.7622,4.6461,4.7622,962400.0],["1995-11-09",4.7235,4.8203,4.7235,4.8009,337600.0],["1995-11-10",4.8203,4.8203,4.7235,4.8203,111200.0],["1995-11-13",4.8203,4.8203,4.7235,4.7235,165200.0],["1995-11-14",4.8203,4.8203,4.7235,4.8009,549200.0],["1995-11-15",4.7235,4.8009,4.7235,4.7235,434000.0],["1995-11-16",4.8203,4.8203,4.7235,4.7622,988000.0],["1995-11-17",4.8009,4.8009,4.7622,4.8009,304400.0],["1995-11-20",4.7622,4.9171,4.7622,4.8784,249200.0],["1995-11-21",4.8397,4.9171,4.8009,4.8397,197600.0],["1995-11-22",4.8009,4.8784,4.8009,4.8784,323200.0],["1995-11-24",4.859,4.9945,4.8009,4.8784,239600.0],["1995-11-27",4.9558,4.9558,4.8784,4.9558,58000.0],["1995-11-28",4.9171,4.9558,4.8784,4.8784,245200.0],["1995-11-29",4.9558,4.9558,4.8784,4.9558,134400.0],["1995-11-30",4.9558,4.9558,4.8784,4.9171,107200.0],["1995-12-01",4.8784,4.9171,4.8784,4.9171,163200.0],["1995-12-04",4.9171,4.9171,4.8784,4.8784,127200.0],["1995-12-05",4.8977,4.8977,4.8397,4.859,40400.0],["1995-12-06",4.8397,4.8784,4.8397,4.8397,139200.0],["1995-12-07",4.8397,4.8784,4.8009,4.8009,378400.0],["1995-12-08",4.8009,4.8784,4.6267,4.7235,135600.0],["1995-12-11",4.7235,4.7235,4.6461,4.7041,72000.0],["1995-12-12",4.6461,4.6848,4.6074,4.6267,350800.0],["1995-12-13",4.6461,4.6461,4.6074,4.6267,859200.0],["1995-12-14",4.6567,4.6664,4.6275,4.6275,166800.0],["1995-12-15",4.6469,4.6664,4.6275,4.6275,258000.0],["1995-12-18",4.6664,4.6664,4.3553,4.3844,854800.0],["1995-12-19",4.3942,4.3942,4.2386,4.297,990000.0],["1995-12-20",4.2386,4.3553,4.2386,4.3553,610000.0],["1995-12-21",4.2775,4.4331,4.2775,4.4331,254800.0],["1995-12-22",4.3747,4.5108,4.3747,4.4914,530400.0],["1995-12-26",4.4331,4.5497,4.4331,4.4331,26400.0],["1995-12-27",4.4331,4.5497,4.4331,4.5497,158000.0],["1995-12-28",4.5497,4.7441,4.5108,4.7053,419600.0],["1995-12-29",4.6664,4.7441,4.6664,4.6664,291200.0],["1996-01-02",4.6664,4.8219,4.6664,4.8219,269200.0],["1996-01-03",4.8219,4.9775,4.783,4.8802,858000.0],["1996-01-04",4.8802,4.8802,4.7247,4.7636,110400.0],["1996-01-05",4.6664,4.7441,4.6275,4.6858,113200.0],["1996-01-08",4.6858,4.6858,4.6275,4.6275,57200.0],["1996-01-09",4.7053,4.9386,4.7053,4.9289,506000.0],["1996-01-10",4.8608,5.0163,4.8608,4.8997,480000.0],["1996-01-11",4.8997,4.9775,4.8997,4.9191,316800.0],["1996-01-12",4.9386,4.958,4.8997,4.958,414400.0],["1996-01-15",4.8997,4.9969,4.8997,4.9775,468000.0],["1996-01-16",4.9386,4.9969,4.9386,4.9969,109600.0],["1996-01-17",4.9969,5.0552,4.9386,4.9386,343200.0],["1996-01-18",4.9775,5.0164,4.9386,4.9775,145600.0],["1996-01-19",4.9969,4.9969,4.9386,4.958,265600.0],["1996-01-22",4.8997,4.9775,4.8997,4.9775,353600.0],["1996-01-23",4.8997,4.9775,4.8802,4.9191,249600.0],["1996-01-24",4.958,4.958,4.8802,4.9094,315200.0],["1996-01-25",4.9386,4.9386,4.8802,4.9386,149600.0],["1996-01-26",4.9386,4.9386,4.8802,4.9386,332400.0],["1996-01-29",4.9386,4.9386,4.8802,4.9386,43600.0],["1996-01-30",5.0164,5.0552,4.958,4.9969,657200.0],["1996-01-31",5.0358,5.0358,4.9191,4.9775,435600.0],["1996-02-01",4.9775,4.9775,4.9191,4.9386,362800.0],["1996-02-02",4.9775,5.0358,4.9386,4.9775,1208400.0],["1996-02-05",5.0164,5.0552,4.9775,5.0552,879600.0],["1996-02-06",4.9775,5.0747,4.9775,5.0552,773200.0],["1996-02-07",5.0747,5.133,5.0358,5.1136,1052800.0],["1996-02-08",5.133,5.1525,5.0747,5.1525,373600.0],["1996-02-09",5.1136,5.2108,5.1136,5.1719,1248000.0],["1996-02-12",5.133,5.2108,5.133,5.2108,1054800.0],["1996-02-13",5.2108,5.3274,5.133,5.2691,1652400.0],["1996-02-14",5.308,5.3469,5.2691,5.308,914000.0],["1996-02-15",5.2691,5.308,5.1719,5.1719,587600.0],["1996-02-16",5.2108,5.2108,5.133,5.1719,154400.0],["1996-02-20",5.1719,5.1719,5.0941,5.0941,2870000.0],["1996-02-21",5.0941,5.1525,5.0941,5.1525,1276000.0],["1996-02-22",5.0941,5.1525,5.0552,5.0941,279200.0],["1996-02-23",5.0552,5.133,5.0358,5.0358,339200.0],["1996-02-26",5.0358,5.0941,5.0358,5.0358,1179200.0],["1996-02-27",5.0358,5.0747,5.0358,5.0358,498400.0],["1996-02-28",5.0561,5.0951,5.0561,5.0756,958000.0],["1996-02-29",5.0561,5.0951,5.0171,5.0171,616800.0],["1996-03-01",5.0171,5.1147,5.0171,5.0268,428400.0],["1996-03-04",5.0171,5.0561,4.9585,4.9975,394000.0],["1996-03-05",4.939,5.0073,4.7828,4.8218,1002800.0],["1996-03-06",4.7828,4.8218,4.6461,4.6461,1084800.0],["1996-03-07",4.6852,4.6852,4.5681,4.6071,1228800.0],["1996-03-08",4.6071,4.6071,4.4314,4.4314,1371200.0],["1996-03-11",4.49,4.529,4.4119,4.4997,593600.0],["1996-03-12",4.529,4.529,4.4705,4.4997,474800.0],["1996-03-13",4.529,4.5485,4.4704,4.5095,329200.0],["1996-03-14",4.4704,4.529,4.4314,4.4704,249600.0],["1996-03-15",4.4704,4.4704,4.2362,4.2996,261600.0],["1996-03-18",4.2752,4.4119,4.2167,4.3728,1379200.0],["1996-03-19",4.4314,4.4509,4.3728,4.4119,1311600.0],["1996-03-20",4.3728,4.4509,4.3728,4.4119,1516400.0],["1996-03-21",4.5876,4.7047,4.529,4.7047,2392000.0],["1996-03-22",4.7047,4.7047,4.6071,4.6364,1337200.0],["1996-03-25",4.6852,4.6852,4.4704,4.529,439600.0],["1996-03-26",4.5876,4.7633,4.5876,4.7242,389600.0],["1996-03-27",4.7633,4.9585,4.7047,4.8023,474400.0],["1996-03-28",4.8023,4.8999,4.8023,4.8218,509200.0],["1996-03-29",4.8609,4.8609,4.8218,4.8414,151200.0],["1996-04-01",4.8218,4.8609,4.8218,4.8218,228400.0],["1996-04-02",4.8218,4.8609,4.7633,4.8218,431600.0],["1996-04-03",4.8414,4.8414,4.6852,4.7145,861600.0],["1996-04-04",4.7438,4.7438,4.6071,4.6266,185200.0],["1996-04-08",4.5681,4.5681,4.49,4.5095,402800.0],["1996-04-09",4.5876,4.6657,4.529,4.6461,290800.0],["1996-04-10",4.6461,4.6657,4.5876,4.6461,508400.0],["1996-04-11",4.5876,4.6657,4.5876,4.6657,238400.0],["1996-04-12",4.6852,4.6852,4.6071,4.6266,296400.0],["1996-04-15",4.6657,4.7047,4.6071,4.7047,123600.0],["1996-04-16",4.6461,4.7047,4.6461,4.6657,235600.0],["1996-04-17",4.6461,4.7047,4.6461,4.6852,166400.0],["1996-04-18",4.7047,4.7047,4.6657,4.7047,90400.0],["1996-04-19",4.7828,4.7828,4.7047,4.7438,36400.0],["1996-04-22",4.7047,4.7828,4.7047,4.7047,163200.0],["1996-04-23",4.7047,4.8023,4.7047,4.7242,532000.0],["1996-04-24",4.7242,4.8023,4.7242,4.8023,659200.0],["1996-04-25",4.8218,4.8218,4.7242,4.7438,467600.0],["1996-04-26",4.8218,4.8609,4.7828,4.8218,529200.0],["1996-04-29",4.8218,4.8414,4.7633,4.8023,854400.0],["1996-04-30",4.7438,4.8218,4.7438,4.7828,3504800.0],["1996-05-01",4.8218,4.8999,4.7828,4.8609,279200.0],["1996-05-02",4.8511,4.8804,4.7828,4.7828,386800.0],["1996-05-03",4.7828,4.8414,4.7633,4.7633,150400.0],["1996-05-06",4.7633,4.8218,4.7633,4.7828,347200.0],["1996-05-07",4.7828,4.8414,4.7828,4.7828,132800.0],["1996-05-08",4.7828,4.8414,4.7633,4.8414,285600.0],["1996-05-09",4.8414,4.8414,4.7633,4.8218,69600.0],["1996-05-10",4.8609,4.8804,4.7828,4.8804,104000.0],["1996-05-13",4.8804,4.9194,4.8414,4.8828,160800.0],["1996-05-14",4.9097,4.978,4.8609,4.9585,157600.0],["1996-05-15",4.9585,5.0366,4.9194,4.9975,794000.0],["1996-05-16",4.9975,5.0366,4.9585,5.0366,550800.0],["1996-05-17",4.9585,5.0366,4.9585,5.0366,100000.0],["1996-05-20",5.0171,5.0366,4.9585,4.9975,68000.0],["1996-05-21",4.9585,5.0366,4.9585,4.9585,83600.0],["1996-05-22",4.9585,5.0366,4.9585,4.978,219200.0],["1996-05-23",4.978,5.0366,4.978,4.978,121200.0],["1996-05-24",4.9975,5.0366,4.978,4.978,417600.0],["1996-05-28",5.0366,5.0366,4.978,4.978,84400.0],["1996-05-29",4.9984,5.0572,4.9396,4.9494,84800.0],["1996-05-30",4.9396,4.9396,4.822,4.822,115200.0],["1996-05-31",4.822,4.9004,4.822,4.8416,154800.0],["1996-06-03",4.822,4.9004,4.822,4.9004,80800.0],["1996-06-04",4.8416,4.9004,4.822,4.9004,405600.0],["1996-06-05",4.822,4.9004,4.822,4.871,94000.0],["1996-06-06",4.8808,4.9396,4.8612,4.9102,1832800.0],["1996-06-07",4.8612,4.9004,4.822,4.822,57200.0],["1996-06-10",4.822,4.9004,4.822,4.8416,175200.0],["1996-06-11",4.8612,4.8612,4.822,4.822,2462000.0],["1996-06-12",4.8808,4.8808,4.822,4.822,273600.0],["1996-06-13",4.822,4.8612,4.822,4.8612,209600.0],["1996-06-14",4.822,4.9788,4.822,4.9004,383200.0],["1996-06-17",4.9788,5.1552,4.9396,5.1552,146400.0],["1996-06-18",5.0768,5.1944,5.0768,5.1552,734800.0],["1996-06-19",5.1552,5.1944,5.0964,5.0964,193600.0],["1996-06-20",5.0964,5.1748,5.0572,5.1356,412000.0],["1996-06-21",5.1748,5.1748,5.0572,5.0572,383200.0],["1996-06-24",5.0572,5.1748,5.0572,5.0768,160800.0],["1996-06-25",5.0572,5.116,5.018,5.018,356400.0],["1996-06-26",5.018,5.0964,4.9004,4.9004,450000.0],["1996-06-27",4.822,4.822,4.6652,4.6848,1436800.0],["1996-06-28",4.724,4.822,4.5868,4.8024,1144000.0],["1996-07-01",4.822,4.8416,4.7436,4.822,200400.0],["1996-07-02",4.8024,4.822,4.6848,4.724,498400.0],["1996-07-03",4.7632,4.7632,4.6848,4.6848,726800.0],["1996-07-05",4.7632,4.7632,4.6848,4.724,46400.0],["1996-07-08",4.724,4.9592,4.7044,4.8808,738000.0],["1996-07-09",4.9788,5.0572,4.9396,4.9984,1371200.0],["1996-07-10",5.2532,5.3316,5.116,5.2728,2822000.0],["1996-07-11",5.3708,5.5276,5.2728,5.3708,2136400.0],["1996-07-12",5.4492,5.4492,5.1748,5.2924,2747600.0],["1996-07-15",5.2532,5.41,5.2532,5.2532,573200.0],["1996-07-16",5.2532,5.2924,4.9788,5.1356,670400.0],["1996-07-17",5.1552,5.3512,5.116,5.3316,828800.0],["1996-07-18",5.2924,5.4296,5.2924,5.361,924400.0],["1996-07-19",5.3316,5.3708,5.2532,5.2532,308800.0],["1996-07-22",5.2532,5.312,5.214,5.2532,269600.0],["1996-07-23",5.2728,5.3904,5.2532,5.3512,843600.0],["1996-07-24",5.2287,5.3512,5.214,5.312,254000.0],["1996-07-25",5.2924,5.3316,5.2532,5.2826,223600.0],["1996-07-26",5.312,5.312,5.2336,5.2924,280000.0],["1996-07-29",5.2728,5.2728,5.1944,5.1944,106000.0],["1996-07-30",5.1748,5.1944,5.0572,5.0964,150800.0],["1996-07-31",5.0572,5.0768,5.018,5.0278,363600.0],["1996-08-01",5.0572,5.214,5.018,5.1748,535600.0],["1996-08-02",5.2336,5.3316,5.1748,5.2532,506000.0],["1996-08-05",5.2532,5.3316,5.2336,5.3316,59200.0],["1996-08-06",5.3316,5.3316,5.2336,5.2336,201600.0],["1996-08-07",5.2336,5.3316,5.2336,5.3316,363600.0],["1996-08-08",5.3316,5.3316,5.2532,5.2826,136400.0],["1996-08-09",5.2924,5.41,5.2728,5.2728,1572800.0],["1996-08-12",5.2728,5.41,5.1748,5.3708,2566800.0],["1996-08-13",5.2924,5.4492,5.2924,5.3904,301200.0],["1996-08-14",5.3512,5.5276,5.3316,5.5178,1071600.0],["1996-08-15",5.5276,5.606,5.4688,5.5668,1613200.0],["1996-08-16",5.5276,5.5668,5.508,5.5668,446400.0],["1996-08-19",5.508,5.5962,5.508,5.5276,526000.0],["1996-08-20",5.5276,5.606,5.5276,5.5668,154000.0],["1996-08-21",5.5276,5.606,5.5276,5.5472,1016000.0],["1996-08-22",5.5472,5.6452,5.5472,5.606,4703200.0],["1996-08-23",5.6452,5.6452,5.5668,5.6452,40000.0],["1996-08-26",5.6452,5.6845,5.5668,5.6845,122800.0],["1996-08-27",5.6452,5.7237,5.6452,5.7237,550400.0],["1996-08-28",5.7441,6.0195,5.6851,6.0195,3518000.0],["1996-08-29",5.9408,6.0195,5.8621,5.8621,375200.0],["1996-08-30",5.9015,5.9605,5.8228,5.9039,532800.0],["1996-09-03",5.8818,5.8818,5.8228,5.8228,268800.0],["1996-09-04",5.8818,6.0392,5.8228,6.0195,2541600.0],["1996-09-05",6.0785,6.1277,6.0195,6.0687,342000.0],["1996-09-06",6.0195,6.1179,6.0195,6.0785,534400.0],["1996-09-09",6.1179,6.3146,6.0589,6.3146,2374000.0],["1996-09-10",6.2949,6.3736,6.2949,6.3343,902000.0],["1996-09-11",6.3343,6.4129,6.2556,6.4129,1014000.0],["1996-09-12",6.3539,6.472,6.3539,6.4129,1294800.0],["1996-09-13",6.472,6.472,6.3146,6.3146,901200.0],["1996-09-16",6.3146,6.3539,6.2752,6.2949,431200.0],["1996-09-17",6.29,6.3343,6.1966,6.1966,762800.0],["1996-09-18",6.2162,6.2359,6.1375,6.1375,324400.0],["1996-09-19",6.2162,6.2949,6.1769,6.2162,890000.0],["1996-09-20",6.2556,6.3539,6.1769,6.3343,899600.0],["1996-09-23",6.3343,6.3343,6.2359,6.3146,698400.0],["1996-09-24",6.2556,6.3146,6.2556,6.3146,228000.0],["1996-09-25",6.2949,6.3343,6.2752,6.3146,742400.0],["1996-09-26",6.2752,6.3343,6.2359,6.2556,730800.0],["1996-09-27",6.2556,6.3539,6.2556,6.3146,900400.0],["1996-09-30",6.2949,6.4129,6.2949,6.3736,578400.0],["1996-10-01",6.4523,6.5703,6.4523,6.5113,345200.0],["1996-10-02",6.5703,6.6293,6.5113,6.59,274400.0],["1996-10-03",6.7867,7.0228,6.7277,6.9244,1630000.0],["1996-10-04",6.9441,7.0031,6.9047,6.9441,1955200.0],["1996-10-07",7.0031,7.0818,6.9047,6.9441,681200.0],["1996-10-08",6.9047,6.9638,6.8654,6.9047,501600.0],["1996-10-09",6.9047,6.9047,6.8654,6.8654,222800.0],["1996-10-10",6.8654,6.9244,6.8654,6.8654,414800.0],["1996-10-11",6.9244,6.9244,6.8654,6.9244,106800.0],["1996-10-14",6.8654,6.9244,6.8457,6.8457,91200.0],["1996-10-15",6.8654,7.1605,6.8654,7.0818,365600.0],["1996-10-16",7.0818,7.1408,7.0818,7.0818,854400.0],["1996-10-17",7.1408,7.1408,7.0818,7.1211,458000.0],["1996-10-18",7.1015,7.1211,7.0424,7.0818,330800.0],["1996-10-21",7.0424,7.1605,7.0424,7.1211,160800.0],["1996-10-22",7.0818,7.1605,7.0621,7.1211,398400.0],["1996-10-23",7.1211,7.1211,7.0424,7.0424,462800.0],["1996-10-24",7.0424,7.0818,7.0424,7.0424,95200.0],["1996-10-25",7.0818,7.0818,6.8851,7.0031,352000.0],["1996-10-28",7.0228,7.0424,6.9637,7.0326,126000.0],["1996-10-29",7.0129,7.0424,6.9834,6.9834,477600.0],["1996-10-30",6.9834,7.0621,6.8851,6.8851,312000.0],["1996-10-31",6.9244,6.9441,6.7867,6.7867,122400.0],["1996-11-01",6.8261,6.9047,6.8064,6.9047,721600.0],["1996-11-04",6.9047,6.9638,6.8457,6.9244,329200.0],["1996-11-05",6.8654,6.8851,6.8064,6.8457,408000.0],["1996-11-06",6.8261,6.8654,6.8064,6.8457,148800.0],["1996-11-07",6.8064,6.8851,6.8064,6.8261,205200.0],["1996-11-08",6.8064,6.8064,6.649,6.649,244000.0],["1996-11-11",6.649,6.767,6.531,6.767,609600.0],["1996-11-12",6.767,7.0818,6.7277,7.0424,1030800.0],["1996-11-13",7.0228,7.1211,6.9244,6.9244,505200.0],["1996-11-14",6.9638,6.9638,6.8851,6.9244,530000.0],["1996-11-15",6.9244,6.9638,6.8851,6.8851,129200.0],["1996-11-18",6.8851,7.0031,6.8851,6.9244,160400.0],["1996-11-19",6.9047,6.9834,6.9047,6.9441,149200.0],["1996-11-20",7.1998,7.4949,7.1211,7.3572,1333600.0],["1996-11-21",7.2982,7.4752,7.2982,7.3572,512800.0],["1996-11-22",7.3178,7.4162,7.3178,7.3375,197600.0],["1996-11-25",7.3572,7.4162,7.3375,7.3769,160400.0],["1996-11-26",7.4368,7.496,7.3776,7.4566,690400.0],["1996-11-27",7.496,7.496,7.4171,7.496,426000.0],["1996-11-29",7.4171,7.496,7.4171,7.4171,22800.0],["1996-12-02",7.4171,7.5749,7.4171,7.4368,252400.0],["1996-12-03",7.4171,7.5552,7.4171,7.4566,411600.0],["1996-12-04",7.4566,7.5157,7.3776,7.3776,722400.0],["1996-12-05",7.3776,7.4171,7.2593,7.2692,762400.0],["1996-12-06",7.2198,7.4171,7.1409,7.3185,273600.0],["1996-12-09",7.4171,7.496,7.3382,7.4566,1087600.0],["1996-12-10",7.3776,7.5946,7.3776,7.496,822000.0],["1996-12-11",7.3382,7.4171,7.2987,7.3776,458400.0],["1996-12-12",7.3382,7.4171,7.2593,7.2593,293200.0],["1996-12-13",7.2593,7.3974,7.2001,7.3185,1036000.0],["1996-12-16",7.3974,7.3974,7.279,7.3382,112800.0],["1996-12-17",7.3382,7.3382,7.2396,7.2396,104000.0],["1996-12-18",7.2396,7.2987,7.1015,7.1113,272400.0],["1996-12-19",7.1409,7.2593,7.1212,7.2396,505200.0],["1996-12-20",7.6933,8.6796,7.6933,8.1667,2801600.0],["1996-12-23",8.147,8.147,8.0089,8.1075,728800.0],["1996-12-24",8.0878,8.1272,8.0483,8.0878,948000.0],["1996-12-26",8.0878,8.4429,8.0878,8.3442,1011200.0],["1996-12-27",8.4034,8.5612,8.3245,8.5415,315200.0],["1996-12-30",8.5415,8.8374,8.4823,8.7782,713200.0],["1996-12-31",8.7979,8.936,8.719,8.936,613200.0],["1997-01-02",8.8768,8.936,8.7585,8.7585,487200.0],["1997-01-03",8.7585,8.8966,8.7585,8.8374,1126400.0],["1997-01-06",8.7585,8.8374,8.6401,8.7979,1032400.0],["1997-01-07",8.7979,8.7979,8.6401,8.6993,762000.0],["1997-01-08",8.719,8.7585,8.6599,8.719,728000.0],["1997-01-09",8.6599,8.7979,8.6599,8.7585,894000.0],["1997-01-10",8.719,8.8768,8.6796,8.8374,809600.0],["1997-01-13",8.8768,8.9952,8.7979,8.9755,740000.0],["1997-01-14",8.9952,9.153,8.9558,9.1136,448800.0],["1997-01-15",9.0544,9.2319,9.0544,9.1333,936800.0],["1997-01-16",9.1925,9.1925,9.0741,9.1136,813200.0],["1997-01-17",9.0741,9.153,9.0741,9.0938,204400.0],["1997-01-20",9.0741,9.1136,9.0347,9.0741,245200.0],["1997-01-21",9.0347,9.1136,9.0347,9.0642,218400.0],["1997-01-22",9.1333,9.6067,9.1136,9.5081,1465200.0],["1997-01-23",9.4686,9.6067,9.4686,9.5081,1837600.0],["1997-01-24",9.4489,9.5278,9.37,9.37,661600.0],["1997-01-27",9.3503,9.4489,9.0347,9.0741,846800.0],["1997-01-28",9.0741,9.1136,8.8571,8.8768,732000.0],["1997-01-29",8.8769,9.0741,8.8374,9.0741,789200.0],["1997-01-30",9.153,9.153,8.9952,9.0741,2318400.0],["1997-01-31",9.1333,9.1925,9.0741,9.1925,1198400.0],["1997-02-03",9.1333,9.2714,9.0741,9.1925,589600.0],["1997-02-04",9.153,9.1727,9.0741,9.0938,728800.0],["1997-02-05",9.0938,9.2714,9.0938,9.1925,637200.0],["1997-02-06",9.1925,9.3503,9.1925,9.3108,504800.0],["1997-02-07",9.3503,9.3897,9.3108,9.3503,1075600.0],["1997-02-10",9.5673,9.9421,9.4686,9.8434,3152400.0],["1997-02-11",9.8632,10.4747,9.7843,10.1788,2166000.0],["1997-02-12",10.2182,10.3169,9.9815,10.1985,3662000.0],["1997-02-13",10.1393,10.455,10.0999,10.4155,2761200.0],["1997-02-14",10.4549,10.6522,10.376,10.593,998400.0],["1997-02-18",10.5339,10.6522,10.4944,10.6128,1114000.0],["1997-02-19",10.6917,10.6917,10.3563,10.3958,1344000.0],["1997-02-20",10.3563,10.4155,10.2971,10.3958,1289600.0],["1997-02-21",10.4944,10.8495,10.4451,10.7311,1768800.0],["1997-02-24",10.81,11.027,10.5733,10.7114,848000.0],["1997-02-25",10.7114,10.81,10.376,10.4155,522800.0],["1997-02-26",10.4361,10.6732,10.1593,10.6337,956400.0],["1997-02-27",10.5942,10.6732,10.4361,10.5052,334400.0],["1997-02-28",10.4756,10.5546,10.3965,10.3965,462800.0],["1997-03-03",10.4756,10.6337,10.3965,10.5942,407600.0],["1997-03-04",10.6337,10.6732,10.5151,10.5546,517600.0],["1997-03-05",10.5942,10.6337,10.3965,10.3965,283200.0],["1997-03-06",10.3965,10.5151,10.1989,10.3175,469600.0],["1997-03-07",10.3175,10.5151,10.3175,10.4558,325200.0],["1997-03-10",10.6337,10.8314,10.5942,10.8116,773600.0],["1997-03-11",10.8314,10.8314,10.5547,10.7523,600400.0],["1997-03-12",10.7918,10.7918,10.5546,10.5744,290800.0],["1997-03-13",10.5744,10.693,10.5546,10.6337,356800.0],["1997-03-14",10.5942,10.7918,10.5942,10.7918,896000.0],["1997-03-17",10.7918,10.7918,10.6337,10.7523,389600.0],["1997-03-18",10.6337,10.7523,10.6337,10.6831,130800.0],["1997-03-19",10.7128,10.7128,10.5546,10.6337,233200.0],["1997-03-20",10.5547,10.6732,10.2878,10.2878,271600.0],["1997-03-21",10.357,10.6337,10.2779,10.6337,1445200.0],["1997-03-24",10.6337,10.6337,10.5151,10.5744,391200.0],["1997-03-25",10.8709,10.9104,10.7918,10.8116,2205200.0],["1997-03-26",10.95,11.2267,10.8709,10.95,1134400.0],["1997-03-27",10.9895,11.2662,10.95,11.0685,901600.0],["1997-03-31",11.0883,11.1476,10.7918,10.7918,620400.0],["1997-04-01",10.7918,11.029,10.7918,10.9104,897600.0],["1997-04-02",10.9104,11.0685,10.9104,11.0685,789200.0],["1997-04-03",11.029,11.1081,10.8808,10.9104,993200.0],["1997-04-04",10.9895,11.3057,10.9104,11.2464,1753200.0],["1997-04-07",11.5034,11.8987,11.4836,11.7406,1158000.0],["1997-04-08",11.8196,11.8196,11.6813,11.7406,664000.0],["1997-04-09",11.7801,11.8987,11.7406,11.7999,1201600.0],["1997-04-10",11.7801,11.8987,11.7801,11.7999,548400.0],["1997-04-11",11.7406,11.8592,11.622,11.701,644400.0],["1997-04-14",11.7801,11.8196,11.6813,11.7109,774400.0],["1997-04-15",11.7801,11.7801,11.0685,11.3057,1369600.0],["1997-04-16",11.3848,11.7801,11.1476,11.4243,531200.0],["1997-04-17",11.5429,11.5429,11.1476,11.2267,548600.0],["1997-04-18",11.3057,11.3057,10.9104,10.95,636000.0],["1997-04-21",10.9104,10.9895,10.0803,10.1396,920400.0],["1997-04-22",10.1198,10.2384,9.764,9.9419,1692200.0],["1997-04-23",9.5269,9.9617,8.8548,9.2106,3217200.0],["1997-04-24",9.4873,9.5664,9.1711,9.3292,1972400.0],["1997-04-25",9.4873,9.9617,9.013,9.1316,929600.0],["1997-04-28",9.4083,9.685,9.2501,9.6455,478800.0],["1997-04-29",9.8826,10.2779,9.8036,10.0407,677800.0],["1997-04-30",10.0408,10.2779,9.9617,10.2384,874400.0],["1997-05-01",10.2384,10.3175,10.1198,10.2384,711600.0],["1997-05-02",10.1198,10.5546,9.8826,10.3965,1204600.0],["1997-05-05",10.4361,10.6732,10.357,10.6337,1027800.0],["1997-05-06",10.5547,11.0685,10.5547,10.7918,453400.0],["1997-05-07",10.7523,11.1081,10.7523,11.0685,317400.0],["1997-05-08",10.9104,11.1081,10.8314,10.8709,308800.0],["1997-05-09",11.1476,11.3057,10.9895,11.1081,410800.0],["1997-05-12",11.1081,11.4638,10.9895,11.4243,305400.0],["1997-05-13",11.5429,11.7801,11.3057,11.4243,468400.0],["1997-05-14",11.3848,11.622,11.2267,11.3453,153000.0],["1997-05-15",11.3057,11.5429,11.2267,11.4639,117800.0],["1997-05-16",11.2267,11.3848,10.9104,11.1476,237800.0],["1997-05-19",10.9895,11.029,10.5151,10.6732,519200.0],["1997-05-20",10.6732,10.95,10.6732,10.95,233000.0],["1997-05-21",10.9895,10.9895,10.6337,10.7523,296800.0],["1997-05-22",10.7523,11.0685,10.6732,10.7918,734400.0],["1997-05-23",10.9895,10.9895,10.7523,10.9895,720200.0],["1997-05-27",10.8314,11.1871,10.8314,11.1476,431000.0],["1997-05-28",11.012,11.2496,11.012,11.1704,210800.0],["1997-05-29",11.2496,11.4873,11.1704,11.4081,107400.0],["1997-05-30",11.3289,11.3685,11.1704,11.3289,101200.0],["1997-06-02",11.4873,11.8834,11.4081,11.4081,630600.0],["1997-06-03",11.4675,11.725,11.3487,11.725,1054200.0],["1997-06-04",11.9626,12.2795,11.923,12.1211,751000.0],["1997-06-05",12.2399,12.2399,11.8042,11.8834,249600.0],["1997-06-06",12.0419,12.1607,11.8834,12.1013,105800.0],["1997-06-09",12.1607,12.438,12.1211,12.438,231600.0],["1997-06-10",12.438,13.151,12.438,13.151,422600.0],["1997-06-11",13.2302,13.4679,12.5172,12.6559,373000.0],["1997-06-12",12.7549,12.8143,12.4776,12.6757,445400.0],["1997-06-13",12.6757,12.9331,12.5172,12.7549,412600.0],["1997-06-16",12.8341,12.9133,12.6757,12.8737,458200.0],["1997-06-17",12.9133,12.9133,12.7549,12.7549,587800.0],["1997-06-18",12.7153,12.8737,12.636,12.7549,284800.0],["1997-06-19",12.6162,12.7549,12.1607,12.4182,515000.0],["1997-06-20",12.2795,12.2795,11.8042,11.8438,406400.0],["1997-06-23",11.8042,12.2399,11.4081,12.1211,675200.0],["1997-06-24",12.1211,12.2003,11.8834,11.9627,422600.0],["1997-06-25",12.0815,12.0815,11.0912,11.2695,711600.0],["1997-06-26",11.4081,11.725,10.8139,10.9922,691600.0],["1997-06-27",10.9724,11.5665,10.9724,11.2893,909600.0],["1997-06-30",11.4477,12.1211,11.3685,11.4081,868400.0],["1997-07-01",11.5665,12.3192,11.4477,12.2399,696600.0],["1997-07-02",12.3588,12.9529,12.3192,12.6757,1150000.0],["1997-07-03",12.9925,13.1114,12.8341,12.9133,533200.0],["1997-07-07",12.9925,12.9925,12.3588,12.5568,272000.0],["1997-07-08",12.5172,12.6757,12.3588,12.5964,833200.0],["1997-07-09",13.7055,13.7055,12.7153,12.9133,1678000.0],["1997-07-10",12.9133,13.4481,12.7549,13.3094,1009000.0],["1997-07-11",13.2104,13.5075,13.2104,13.4085,790000.0],["1997-07-14",13.5075,13.5075,13.2698,13.3491,710800.0],["1997-07-15",13.349,14.3789,13.349,14.2997,1063000.0],["1997-07-16",14.2205,15.389,14.2205,15.3692,1591000.0],["1997-07-17",15.0523,15.4485,15.0127,15.191,915600.0],["1997-07-18",15.2504,15.2504,14.9731,15.1316,706400.0],["1997-07-21",15.0523,15.3692,15.0523,15.3098,464800.0],["1997-07-22",15.3692,15.3692,15.0127,15.0722,661000.0],["1997-07-23",15.0127,15.8446,15.0127,15.8446,260600.0],["1997-07-24",15.7653,15.8248,15.4088,15.6465,698400.0],["1997-07-25",15.7257,15.7257,15.3692,15.5673,341800.0],["1997-07-28",15.5673,15.5673,15.2504,15.2999,353000.0],["1997-07-29",15.3296,15.3692,15.0127,15.0722,416600.0],["1997-07-30",15.1316,15.6069,15.0127,15.5673,360200.0],["1997-07-31",15.5673,15.805,15.4088,15.7257,250600.0],["1997-08-01",15.8446,16.0822,15.6861,15.7257,618400.0],["1997-08-04",15.7257,15.7653,15.4484,15.6069,927800.0],["1997-08-05",15.6465,16.0822,15.5277,15.7653,265800.0],["1997-08-06",15.9238,16.3991,15.7654,16.1615,297800.0],["1997-08-07",16.1615,16.1615,15.7653,15.7851,338400.0],["1997-08-08",15.805,15.8446,15.4484,15.6069,450600.0],["1997-08-11",15.5277,15.7653,15.3692,15.6069,164800.0],["1997-08-12",15.6069,16.1615,15.4485,15.7257,838400.0],["1997-08-13",15.7257,15.9238,15.4484,15.6069,169200.0],["1997-08-14",15.4881,15.9238,15.4881,15.7257,198800.0],["1997-08-15",15.7257,15.8644,15.5277,15.8446,496400.0],["1997-08-18",15.8446,15.9634,15.5673,15.6564,253800.0],["1997-08-19",15.5673,15.8842,15.5673,15.7257,471000.0],["1997-08-20",15.8446,16.4784,15.7257,16.3595,927600.0],["1997-08-21",16.518,16.518,16.0426,16.0822,464800.0],["1997-08-22",16.003,16.2011,15.8446,16.1813,777000.0],["1997-08-25",16.2011,16.4387,16.0426,16.1218,387200.0],["1997-08-26",15.9238,16.2407,15.9238,16.1813,109000.0],["1997-08-27",16.2636,16.3826,16.105,16.3826,417800.0],["1997-08-28",16.343,16.4223,16.224,16.343,358600.0],["1997-08-29",16.2239,16.4223,16.2239,16.4223,254000.0],["1997-09-02",16.3826,16.5016,16.3429,16.4223,1252400.0],["1997-09-03",16.4619,16.5413,16.3429,16.4223,344400.0],["1997-09-04",16.5413,16.7396,16.4223,16.6405,311800.0],["1997-09-05",16.6603,16.8586,16.6206,16.7396,246600.0],["1997-09-08",16.8586,17.0173,16.7,16.8586,423000.0],["1997-09-09",16.6603,16.8983,16.6603,16.7396,349600.0],["1997-09-10",16.7396,16.819,16.581,16.6405,126800.0],["1997-09-11",16.6206,16.819,16.5413,16.819,302600.0],["1997-09-12",16.819,16.8983,16.7,16.819,362400.0],["1997-09-15",16.819,16.8983,16.7396,16.8586,243000.0],["1997-09-16",16.8586,17.3346,16.7396,17.1363,335400.0],["1997-09-17",17.1363,17.3743,17.057,17.176,257200.0],["1997-09-18",17.4933,17.7313,17.4536,17.5726,1526600.0],["1997-09-19",17.652,17.89,17.6123,17.8106,612200.0],["1997-09-22",17.89,17.89,17.5726,17.6123,516200.0],["1997-09-23",17.652,17.652,16.8983,16.8983,433600.0],["1997-09-24",17.057,17.057,16.2636,16.5016,408600.0],["1997-09-25",16.4223,16.8983,16.4223,16.5215,501600.0],["1997-09-26",16.819,16.8586,16.5016,16.7396,171000.0],["1997-09-29",16.5413,17.4933,16.5413,17.4437,537400.0],["1997-09-30",17.4933,17.4933,16.9776,16.9776,348000.0],["1997-10-01",17.3346,18.0288,17.2156,18.0288,567600.0],["1997-10-02",18.128,18.485,16.5016,16.7,1990800.0],["1997-10-03",16.8785,17.0966,16.3033,16.6405,1874800.0],["1997-10-06",16.7396,17.2553,15.8669,16.0851,1841600.0],["1997-10-07",16.2239,16.4223,15.1529,15.6289,2009000.0],["1997-10-08",15.9463,16.0256,15.3513,15.3513,2410400.0],["1997-10-09",15.5496,15.7083,14.2802,14.7959,1424400.0],["1997-10-10",14.6373,15.6289,14.6373,15.3513,1834400.0],["1997-10-13",15.5496,16.1248,15.3909,15.9066,1916000.0],["1997-10-14",15.9066,16.0653,15.8273,15.9859,1837800.0],["1997-10-15",16.0256,16.0256,15.867,15.9066,2176400.0],["1997-10-16",15.8669,15.9463,15.3909,15.3909,367200.0],["1997-10-17",15.3116,15.3909,14.7563,15.2124,382400.0],["1997-10-20",15.3513,15.9066,15.1926,15.8273,554600.0],["1997-10-21",15.9859,15.9859,15.7678,15.8273,436600.0],["1997-10-22",15.9463,15.9859,15.5893,15.6289,577200.0],["1997-10-23",15.2719,15.3116,14.9149,15.1529,525600.0],["1997-10-24",15.2323,15.2323,14.9149,15.0141,369800.0],["1997-10-27",14.8356,15.1133,14.3596,14.4786,636800.0],["1997-10-28",14.2009,14.7959,13.8042,14.6373,1410800.0],["1997-10-29",14.6769,15.3513,14.5579,15.2323,376400.0],["1997-10-30",14.7563,15.7479,14.7563,15.4802,382200.0],["1997-10-31",15.7083,15.7876,15.5099,15.5099,842400.0],["1997-11-03",15.8273,15.8669,15.1529,15.5099,557800.0],["1997-11-04",15.2323,15.3909,14.8356,14.9744,741600.0],["1997-11-05",14.9775,15.0569,14.6199,14.6596,206800.0],["1997-11-06",14.7788,15.2555,14.7788,15.2059,866400.0],["1997-11-07",15.0172,15.0569,14.5404,14.6199,364800.0],["1997-11-10",14.7788,14.9774,14.6199,14.8185,320800.0],["1997-11-11",14.9377,14.9774,14.5802,14.898,496200.0],["1997-11-12",14.7391,14.7788,13.7459,14.1034,698400.0],["1997-11-13",14.2226,14.3021,13.9048,13.9842,1213000.0],["1997-11-14",14.2226,14.6199,14.0637,14.5404,722600.0],["1997-11-17",14.8583,15.1761,14.5404,15.1761,365200.0],["1997-11-18",15.2555,15.4145,15.0966,15.2357,365600.0],["1997-11-19",14.9377,15.0569,14.7192,14.8384,358600.0],["1997-11-20",14.7788,15.0172,14.7788,14.9179,584400.0],["1997-11-21",15.3946,15.4145,15.0569,15.1364,525800.0],["1997-11-24",15.1761,15.4542,15.0569,15.2953,386200.0],["1997-11-25",15.2158,15.6528,15.2158,15.633,436600.0],["1997-11-26",15.6926,16.209,15.6926,16.209,669400.0],["1997-11-28",16.1693,16.2487,16.0501,16.1296,396400.0],["1997-12-01",16.1296,16.6063,16.0898,16.507,884400.0],["1997-12-02",16.6857,17.083,16.5268,16.8447,826400.0],["1997-12-03",16.8049,16.8844,16.4474,16.5368,322400.0],["1997-12-04",16.6063,16.646,16.4077,16.5864,242400.0],["1997-12-05",16.6063,16.9639,16.4871,16.6758,501200.0],["1997-12-08",16.6063,16.8447,16.6063,16.8447,136800.0],["1997-12-09",16.8844,16.8844,16.646,16.7851,140000.0],["1997-12-10",16.7255,16.8447,16.209,16.3679,176600.0],["1997-12-11",15.8912,16.209,15.8912,15.9706,221200.0],["1997-12-12",16.0501,16.0501,15.4542,15.7124,186800.0],["1997-12-15",15.7323,15.9409,15.4145,15.4145,637800.0],["1997-12-16",15.3747,15.4542,14.7788,15.1562,779000.0],["1997-12-17",15.0966,16.0501,14.7788,15.0966,969600.0],["1997-12-18",15.5734,15.5734,14.6199,14.7788,920600.0],["1997-12-19",14.5404,15.0966,13.8253,15.0966,1056000.0],["1997-12-22",15.2555,15.5336,14.5802,15.1364,467200.0],["1997-12-23",15.0172,15.3747,15.0172,15.3151,332400.0],["1997-12-24",15.4145,15.6131,15.3747,15.5734,133200.0],["1997-12-26",15.4145,15.772,15.4145,15.7323,79000.0],["1997-12-29",15.5734,16.6063,15.5734,16.6063,867600.0],["1997-12-30",16.6063,17.083,16.5268,16.9241,682800.0],["1997-12-31",16.9638,17.4008,16.8049,17.3413,317800.0],["1998-01-02",17.4009,17.5399,16.8844,17.0036,351400.0],["1998-01-05",16.8844,17.1228,16.4076,16.6659,598400.0],["1998-01-06",16.4871,16.7056,16.4474,16.5864,126600.0],["1998-01-07",16.6063,16.7255,16.2487,16.5268,268600.0],["1998-01-08",16.2487,16.646,16.0104,16.1892,332000.0],["1998-01-09",15.9309,16.2487,15.6925,15.6925,546400.0],["1998-01-12",15.4939,16.0501,15.4542,15.9706,222800.0],["1998-01-13",15.9309,16.6063,15.9309,16.4871,392200.0],["1998-01-14",16.5666,16.646,15.9706,16.2487,255200.0],["1998-01-15",16.1693,16.209,15.9706,16.0104,358800.0],["1998-01-16",16.2487,16.4474,16.0104,16.1395,421800.0],["1998-01-20",16.2487,17.1228,16.209,17.0036,755000.0],["1998-01-21",16.944,17.083,16.6063,16.646,395200.0],["1998-01-22",16.646,16.8447,16.5666,16.7255,210200.0],["1998-01-23",16.8447,16.9638,16.6063,16.7255,379400.0],["1998-01-26",16.7851,17.1426,16.5268,16.8844,507800.0],["1998-01-27",16.8447,17.5598,16.7652,17.3015,529600.0],["1998-01-28",17.3214,17.957,17.3214,17.6194,609000.0],["1998-01-29",17.6392,18.3146,17.6392,18.1557,698800.0],["1998-01-30",18.116,18.5728,17.8974,18.394,362200.0],["1998-02-02",18.6324,18.8708,18.2351,18.7119,537400.0],["1998-02-03",18.8311,19.6256,18.7516,19.1091,1771600.0],["1998-02-04",19.0694,19.1489,18.8708,19.1091,497400.0],["1998-02-05",19.3872,19.3872,18.7913,19.0297,374200.0],["1998-02-06",19.1092,19.1886,18.9105,19.129,340000.0],["1998-02-09",19.129,20.1818,19.0694,20.1818,623400.0],["1998-02-10",20.2017,20.2017,18.99,19.4667,652400.0],["1998-02-11",19.3475,19.4667,18.1954,18.1954,623200.0],["1998-02-12",18.3543,19.0297,18.0762,18.9105,835400.0],["1998-02-13",18.9502,19.1886,18.7913,18.9701,328400.0],["1998-02-17",19.0694,19.0694,18.3543,18.3742,162600.0],["1998-02-18",18.4338,18.8708,18.3543,18.7715,191000.0],["1998-02-19",18.8708,18.99,18.7516,18.9502,221000.0],["1998-02-20",18.9502,18.9502,18.2749,18.2749,249000.0],["1998-02-23",18.5927,18.8311,18.4338,18.7119,615800.0],["1998-02-24",18.8708,19.0893,18.3543,19.0297,603000.0],["1998-02-25",19.0526,19.1918,18.8736,19.1322,401200.0],["1998-02-26",19.2117,19.5697,19.1322,19.2515,249400.0],["1998-02-27",19.2515,19.6493,19.2515,19.4901,151800.0],["1998-03-02",19.4106,19.5697,18.4162,18.6747,550200.0],["1998-03-03",18.7344,19.0924,18.6151,18.7344,327800.0],["1998-03-04",18.7742,18.8935,18.7344,18.7742,122000.0],["1998-03-05",18.5355,18.6549,18.1378,18.2273,467400.0],["1998-03-06",18.1775,18.2969,17.8593,17.9986,519200.0],["1998-03-09",18.0184,18.0582,17.5809,17.8196,524800.0],["1998-03-10",17.9389,18.3764,17.8991,18.1974,520600.0],["1998-03-11",18.1378,18.5355,18.1378,18.3864,475000.0],["1998-03-12",18.2969,18.456,18.2571,18.2571,139400.0],["1998-03-13",18.4162,19.2515,18.4162,19.0128,430800.0],["1998-03-16",19.3112,19.4901,19.0924,19.1719,328400.0],["1998-03-17",19.8879,19.9675,18.8537,19.7288,638500.0],["1998-03-18",19.9675,21.0016,19.8879,20.5641,869300.0],["1998-03-19",20.8425,21.8767,20.6834,21.8767,1156900.0],["1998-03-20",21.9562,21.9562,21.1607,21.3994,962200.0],["1998-03-23",21.3198,22.1949,21.1607,22.0358,877400.0],["1998-03-24",22.354,22.712,22.1153,22.6324,488900.0],["1998-03-25",22.8313,23.07,21.3198,21.5585,774200.0],["1998-03-26",21.6778,21.8369,21.3198,21.638,428000.0],["1998-03-27",21.7176,21.7574,21.0016,21.5585,271100.0],["1998-03-30",21.5187,21.7176,21.3198,21.5585,416500.0],["1998-03-31",21.638,21.7176,21.1607,21.3397,289900.0],["1998-04-01",21.2005,21.2801,20.4845,20.6834,496400.0],["1998-04-02",20.6834,21.638,20.4448,21.4789,558800.0],["1998-04-03",21.638,21.7574,21.1607,21.1607,510900.0],["1998-04-06",21.1209,21.3198,20.7232,21.2403,679000.0],["1998-04-07",21.2403,21.3994,20.2459,20.6039,279400.0],["1998-04-08",20.3652,20.763,19.8084,20.0072,398600.0],["1998-04-09",19.8084,20.4448,19.8084,20.2857,588900.0],["1998-04-13",20.2857,20.4448,20.1266,20.2061,456300.0],["1998-04-14",20.405,20.4448,19.4106,20.0868,293400.0],["1998-04-15",20.2061,20.4448,19.8481,20.3254,552600.0],["1998-04-16",20.2459,20.4448,20.1266,20.3652,692200.0],["1998-04-17",20.2061,20.4448,19.7288,20.047,669400.0],["1998-04-20",20.047,20.2857,19.5697,20.1266,498400.0],["1998-04-21",19.8083,20.1266,19.5697,19.689,618000.0],["1998-04-22",19.6492,19.9674,19.6492,19.868,639800.0],["1998-04-23",19.8084,20.047,19.5299,19.8084,618200.0],["1998-04-24",19.9675,19.9675,19.0128,19.2913,517600.0],["1998-04-27",19.2913,19.2913,18.3764,18.5355,735100.0],["1998-04-28",18.8935,19.1719,18.7742,19.0924,647800.0],["1998-04-29",19.0526,19.331,18.9333,19.1322,520900.0],["1998-04-30",18.6946,19.2515,18.6946,19.2117,888500.0],["1998-05-01",19.2117,19.4902,19.1322,19.2515,925800.0],["1998-05-04",19.1719,19.331,18.8537,19.0128,451200.0],["1998-05-05",18.7742,19.4106,18.6151,19.2913,473400.0],["1998-05-06",19.4106,19.4106,18.7742,18.8537,600500.0],["1998-05-07",18.814,19.0128,18.5753,18.814,796500.0],["1998-05-08",18.456,18.9731,18.3764,18.6747,264100.0],["1998-05-11",18.2969,18.5753,17.8991,18.098,637800.0],["1998-05-12",18.1378,18.6946,18.098,18.5156,1078400.0],["1998-05-13",18.456,18.6946,18.4162,18.4958,773600.0],["1998-05-14",18.4958,18.9333,18.4958,18.8338,459300.0],["1998-05-15",18.8537,19.2515,18.7742,19.0526,1684900.0],["1998-05-18",19.331,19.331,18.3764,18.7742,366000.0],["1998-05-19",18.2969,18.7742,18.2969,18.4361,648000.0],["1998-05-20",18.5355,18.5355,18.0582,18.1179,199500.0],["1998-05-21",18.0582,18.1378,17.8196,17.9588,409300.0],["1998-05-22",17.8991,17.9787,17.4218,17.5411,523300.0],["1998-05-26",17.6605,17.9389,17.0638,17.1831,373900.0],["1998-05-27",16.6497,16.8887,16.2912,16.59,465400.0],["1998-05-28",16.57,17.6057,16.4904,17.4065,573500.0],["1998-05-29",17.6854,18.004,17.4862,17.6455,916100.0],["1998-06-01",17.6854,17.8447,16.809,17.048,737000.0],["1998-06-02",17.2074,17.4464,17.048,17.4264,395200.0],["1998-06-03",17.6057,17.6455,17.4464,17.6057,398200.0],["1998-06-04",17.6854,18.3227,17.5659,18.2032,464100.0],["1998-06-05",18.243,18.5617,17.6854,17.765,367100.0],["1998-06-08",17.9642,17.9642,17.6455,17.6854,408500.0],["1998-06-09",17.9243,18.243,17.9243,18.004,223600.0],["1998-06-10",17.8845,18.004,16.2116,16.4107,332900.0],["1998-06-11",16.5701,16.6497,15.8531,15.9726,495200.0],["1998-06-12",15.2954,15.6141,14.8971,14.9768,2287800.0],["1998-06-15",15.2158,15.2158,14.8175,14.8573,523400.0],["1998-06-16",15.0564,15.0564,13.7022,14.698,1001000.0],["1998-06-17",15.0564,15.0564,14.8573,15.0564,1147500.0],["1998-06-18",14.8971,15.6938,14.8175,15.6539,1373700.0],["1998-06-19",15.9726,16.0921,15.7734,15.8929,738500.0],["1998-06-22",15.8531,16.0124,15.6141,16.0124,727900.0],["1998-06-23",15.8531,16.4107,15.8531,15.9327,749400.0],["1998-06-24",16.0124,16.0124,15.6938,15.9327,788500.0],["1998-06-25",15.8531,15.9327,15.2954,15.5743,770300.0],["1998-06-26",15.5344,15.5344,15.2954,15.4946,203000.0],["1998-06-29",15.9327,15.9327,15.0564,15.2158,843700.0],["1998-06-30",15.1759,16.0522,15.1759,15.4946,1033700.0],["1998-07-01",16.8887,17.6057,16.2514,17.526,1702300.0],["1998-07-02",17.8447,19.3981,17.765,18.6413,1616800.0],["1998-07-06",18.8006,19.199,18.4023,18.96,800200.0],["1998-07-07",19.0795,19.5973,19.0396,19.3185,950500.0],["1998-07-08",19.2786,19.3583,18.6413,19.0396,484200.0],["1998-07-09",19.0396,19.0396,18.4023,18.8006,357800.0],["1998-07-10",18.5616,19.2786,18.5616,18.8006,1116700.0],["1998-07-13",18.8405,18.96,18.3625,18.3625,1244500.0],["1998-07-14",18.3625,18.7608,18.3625,18.6413,636200.0],["1998-07-15",18.6413,18.721,18.4023,18.5218,601500.0],["1998-07-16",18.482,18.5617,18.3227,18.5617,514100.0],["1998-07-17",18.6015,18.6413,18.482,18.5218,513500.0],["1998-07-20",18.5218,18.9201,18.5218,18.8803,503000.0],["1998-07-21",18.9201,19.3583,18.8405,19.1591,1657200.0],["1998-07-22",18.8803,19.1193,18.5617,18.6812,330800.0],["1998-07-23",18.4422,18.8007,18.4023,18.5617,773300.0],["1998-07-24",18.5616,18.721,18.4023,18.482,468500.0],["1998-07-27",18.243,18.482,18.1633,18.3625,341200.0],["1998-07-28",18.4023,18.482,18.1633,18.1633,506600.0],["1998-07-29",18.1633,18.3226,17.048,17.4065,563200.0],["1998-07-30",17.8447,17.8447,17.3667,17.526,247500.0],["1998-07-31",17.4464,18.004,17.3667,17.6854,443100.0],["1998-08-03",17.526,17.6853,17.3667,17.526,777400.0],["1998-08-04",17.6057,17.8447,17.2074,17.3667,717600.0],["1998-08-05",17.3667,17.5658,17.2074,17.4464,601300.0],["1998-08-06",17.287,17.6057,17.048,17.4464,269600.0],["1998-08-07",17.287,17.9243,17.287,17.5658,250100.0],["1998-08-10",17.526,17.6853,17.2074,17.4264,511000.0],["1998-08-11",17.048,17.2074,16.0921,16.2912,615000.0],["1998-08-12",16.2912,16.7294,16.1717,16.6896,785600.0],["1998-08-13",16.6497,16.7294,16.3311,16.3709,643000.0],["1998-08-14",16.3311,17.6057,16.3311,17.4464,1201400.0],["1998-08-17",17.048,17.765,17.048,17.1675,447800.0],["1998-08-18",17.1675,18.243,17.048,18.0837,608300.0],["1998-08-19",18.4023,18.8006,17.8447,18.3227,426200.0],["1998-08-20",18.1633,18.5617,18.004,18.243,378000.0],["1998-08-21",18.1633,18.2032,16.5701,17.287,526400.0],["1998-08-24",17.3667,17.4862,17.2074,17.3269,683300.0],["1998-08-25",17.287,17.4862,16.8887,16.9684,303200.0],["1998-08-26",16.7533,16.8331,16.0353,16.3544,139400.0],["1998-08-27",15.9555,16.1949,14.6392,15.437,462100.0],["1998-08-28",15.1976,15.5566,14.36,14.6791,355200.0],["1998-08-31",14.9184,14.9982,13.0835,13.0835,283800.0],["1998-09-01",13.7217,14.4397,13.4026,14.1605,404500.0],["1998-09-02",14.0409,14.5195,13.6021,14.2004,316100.0],["1998-09-03",14.1206,14.5993,13.8414,14.2403,300500.0],["1998-09-04",14.5195,14.5195,13.4026,13.8414,264900.0],["1998-09-08",14.2802,15.3173,14.2403,15.2375,364400.0],["1998-09-09",15.3173,15.3173,14.5993,14.719,185300.0],["1998-09-10",14.4796,14.6791,13.2431,13.5622,231700.0],["1998-09-11",13.5622,13.7217,13.1035,13.642,404000.0],["1998-09-14",13.7616,15.078,13.5223,14.8386,457800.0],["1998-09-15",14.8386,15.1976,14.2802,14.4397,428300.0],["1998-09-16",14.2004,14.9184,14.2004,14.5594,354800.0],["1998-09-17",14.7589,14.7589,13.4824,13.4824,873200.0],["1998-09-18",13.6819,13.7217,13.0835,13.4226,802300.0],["1998-09-21",13.1633,13.5622,12.6049,13.4425,399600.0],["1998-09-22",13.5223,13.9611,13.4026,13.8813,749400.0],["1998-09-23",13.9611,14.36,13.8015,14.36,662600.0],["1998-09-24",14.36,14.7589,14.0807,14.2802,431100.0],["1998-09-25",14.2802,15.078,14.0409,14.8785,263300.0],["1998-09-28",14.9184,15.3173,14.8785,15.2375,388600.0],["1998-09-29",15.1976,15.2375,14.0409,14.0409,196300.0],["1998-09-30",14.2004,14.2004,12.6049,12.6049,666000.0],["1998-10-01",12.4453,13.1633,12.1262,13.1234,579000.0],["1998-10-02",13.3229,13.7217,12.924,13.4026,475800.0],["1998-10-05",13.0835,13.4824,12.7644,12.8043,558800.0],["1998-10-06",12.8442,13.5622,12.8442,13.2431,301300.0],["1998-10-07",12.8442,13.0835,12.6049,13.0835,810500.0],["1998-10-08",12.5251,12.924,12.3655,12.8043,211800.0],["1998-10-09",13.0436,13.0835,11.6076,11.9666,1264600.0],["1998-10-12",12.3655,12.4453,11.9666,12.0464,772300.0],["1998-10-13",12.0464,12.6049,12.0464,12.1262,643400.0],["1998-10-14",12.3655,12.8442,12.0464,12.6049,523200.0],["1998-10-15",12.6846,12.924,12.565,12.924,256700.0],["1998-10-16",12.924,13.5622,12.924,13.2431,227100.0],["1998-10-19",12.924,13.5622,12.924,13.2431,785400.0],["1998-10-20",13.2431,13.5622,12.6049,12.6049,739200.0],["1998-10-21",12.8442,12.8442,12.1262,12.4852,1246000.0],["1998-10-22",12.2858,13.0037,12.206,12.924,730700.0],["1998-10-23",13.0037,13.5223,12.924,13.4824,461200.0],["1998-10-26",13.8015,13.8813,12.6049,12.924,832100.0],["1998-10-27",12.9639,14.4397,12.9639,13.9212,833700.0],["1998-10-28",14.001,14.2004,13.9212,14.0409,1086900.0],["1998-10-29",14.1206,14.4397,14.001,14.2802,1281700.0],["1998-10-30",14.36,14.5195,14.0409,14.0807,1378300.0],["1998-11-02",14.36,14.5195,14.2403,14.4397,687100.0],["1998-11-03",14.5195,15.1976,14.36,15.078,483200.0],["1998-11-04",15.1577,16.3544,15.1577,16.0752,872700.0],["1998-11-05",15.7162,16.1151,15.7162,15.8757,722200.0],["1998-11-06",15.8757,16.4342,15.8359,16.2347,386500.0],["1998-11-09",16.1948,16.514,15.9555,16.0353,392600.0],["1998-11-10",15.7162,15.796,15.0381,15.5566,611700.0],["1998-11-11",15.6364,15.796,15.4769,15.4769,546700.0],["1998-11-12",15.2774,15.437,15.078,15.2774,413400.0],["1998-11-13",15.3173,15.3173,15.1578,15.2176,505600.0],["1998-11-16",15.2375,15.2375,13.8813,14.5395,388100.0],["1998-11-17",14.5594,14.7589,14.4398,14.6791,445400.0],["1998-11-18",14.6392,14.7589,14.5993,14.7589,250600.0],["1998-11-19",14.7589,14.7589,14.1605,14.5195,207800.0],["1998-11-20",14.2004,14.7589,14.2004,14.5594,283300.0],["1998-11-23",14.5594,14.7589,14.4397,14.4397,319800.0],["1998-11-24",14.5439,14.7837,14.464,14.7437,656300.0],["1998-11-25",14.9435,15.1033,13.9846,14.3841,501800.0],["1998-11-27",14.3841,14.3841,14.0645,14.2243,290800.0],["1998-11-30",14.1843,14.3042,13.585,13.585,277600.0],["1998-12-01",13.4651,13.9047,13.3453,13.9047,192600.0],["1998-12-02",13.9047,13.9047,13.5451,13.5451,629600.0],["1998-12-03",13.4252,14.1044,13.1055,13.3453,357300.0],["1998-12-04",13.4252,13.7448,13.4252,13.585,489600.0],["1998-12-07",13.6649,13.6649,12.6261,13.2654,870800.0],["1998-12-08",13.4252,13.585,13.2654,13.3053,558800.0],["1998-12-09",13.2654,13.5051,13.2654,13.3053,416600.0],["1998-12-10",13.2654,13.4252,12.6261,12.7459,691000.0],["1998-12-11",12.8259,12.8658,12.5861,12.7459,498700.0],["1998-12-14",12.6261,13.1055,12.4662,12.9457,1025100.0],["1998-12-15",12.9057,13.4252,12.8658,13.3852,876000.0],["1998-12-16",13.3852,14.1044,13.2654,14.0245,1261900.0],["1998-12-17",14.7437,15.7426,14.7437,15.5029,1862200.0],["1998-12-18",15.5428,15.7426,15.3031,15.6427,928800.0],["1998-12-21",15.7027,15.7426,15.2632,15.6228,531600.0],["1998-12-22",15.4629,15.5428,14.9835,15.1033,816800.0],["1998-12-23",15.1833,15.6627,15.1833,15.6627,553800.0],["1998-12-24",15.7426,15.8625,15.5029,15.6627,205000.0],["1998-12-28",16.1422,16.2221,15.7426,15.7826,675600.0],["1998-12-29",15.6627,15.9025,15.5828,15.6228,567000.0],["1998-12-30",15.5828,15.9824,15.5828,15.9824,636700.0],["1998-12-31",15.9824,17.181,15.8225,17.181,766800.0],["1999-01-04",17.1011,17.1011,16.4618,16.8614,695400.0],["1999-01-05",17.1411,17.181,16.6616,17.0212,517500.0],["1999-01-06",17.0212,17.3409,16.7415,17.0212,583400.0],["1999-01-07",16.8614,16.8614,16.302,16.5817,291000.0],["1999-01-08",16.5018,16.5018,14.7038,15.0634,944800.0],["1999-01-11",15.0634,15.7426,14.2643,15.6228,1223800.0],["1999-01-12",15.6627,15.6627,15.2232,15.6228,470100.0],["1999-01-13",15.1033,15.8225,14.8636,15.5029,563300.0],["1999-01-14",15.6627,15.6627,15.2632,15.3431,529600.0],["1999-01-15",15.4629,15.4629,15.2632,15.3431,915600.0],["1999-01-19",15.3431,16.0623,15.3431,16.0223,1051400.0],["1999-01-20",16.0223,16.5018,16.0223,16.4019,650100.0],["1999-01-21",16.302,16.4219,16.0223,16.1022,485200.0],["1999-01-22",15.5029,15.9824,15.5029,15.7027,709600.0],["1999-01-25",15.9824,16.0623,15.6627,15.7426,254000.0],["1999-01-26",15.8225,16.0623,15.6228,15.9025,191100.0],["1999-01-27",15.7426,16.0623,15.6627,15.6627,325900.0],["1999-01-28",15.8225,15.9024,15.3031,15.3431,449300.0],["1999-01-29",11.8269,12.3064,10.2287,12.1066,13606600.0],["1999-02-01",12.2265,12.3464,11.2676,11.3075,3661600.0],["1999-02-02",11.3475,11.3475,10.6682,10.7481,2526300.0],["1999-02-03",10.7881,10.868,10.4684,10.868,1515300.0],["1999-02-04",11.1877,11.2676,10.6283,10.7082,718700.0],["1999-02-05",10.7082,10.868,10.2287,10.2687,1255800.0],["1999-02-08",10.5084,10.6283,10.1088,10.1488,824100.0],["1999-02-09",10.3086,10.4285,10.1888,10.1888,3139800.0],["1999-02-10",10.2687,10.4684,10.2287,10.3885,1223200.0],["1999-02-11",10.4684,10.868,10.3885,10.868,2210000.0],["1999-02-12",10.828,10.868,10.3885,10.5484,902900.0],["1999-02-16",10.7881,10.868,10.6682,10.7481,740400.0],["1999-02-17",10.7881,10.8281,10.5883,10.7082,995100.0],["1999-02-18",10.828,10.9879,10.7481,10.868,2002700.0],["1999-02-19",10.868,11.2676,10.868,11.1477,1836500.0],["1999-02-22",11.3475,11.6272,11.2676,11.4673,1843900.0],["1999-02-23",11.5073,11.5473,10.9479,11.3475,757200.0],["1999-02-24",11.3718,11.4519,10.8913,10.9314,1267600.0],["1999-02-25",10.8513,11.1716,10.8112,11.1716,397900.0],["1999-02-26",11.1316,11.1716,10.8513,10.8913,2060500.0],["1999-03-01",10.9314,10.9314,10.6911,10.7712,755600.0],["1999-03-02",10.7312,10.9314,10.6911,10.8313,421900.0],["1999-03-03",10.8513,10.8513,10.5109,10.571,995100.0],["1999-03-04",10.611,10.6511,10.4108,10.4909,963200.0],["1999-03-05",10.571,10.7312,10.4909,10.7312,547700.0],["1999-03-08",10.7712,10.7712,10.531,10.7312,529200.0],["1999-03-09",10.7312,10.7312,10.5309,10.571,534400.0],["1999-03-10",10.571,10.6511,10.2507,10.2507,893300.0],["1999-03-11",10.3708,10.3708,10.1706,10.2707,806000.0],["1999-03-12",10.2907,10.3708,10.2507,10.2907,840100.0],["1999-03-15",10.2907,10.4108,10.0504,10.2907,684500.0],["1999-03-16",10.3307,10.4909,10.2106,10.3708,383700.0],["1999-03-17",10.4108,10.4108,10.2507,10.4108,1142300.0],["1999-03-18",10.4909,10.6911,10.4108,10.611,1364700.0],["1999-03-19",10.3307,10.4909,10.0104,10.2106,971100.0],["1999-03-22",10.3307,10.3307,10.2507,10.2507,1307400.0],["1999-03-23",10.2507,10.2507,10.0905,10.1305,638100.0],["1999-03-24",10.2907,10.8112,10.2907,10.7712,1399000.0],["1999-03-25",11.2117,11.7722,10.8913,11.2517,975100.0],["1999-03-26",11.2117,11.2917,10.9314,11.1316,493600.0],["1999-03-29",11.0515,11.2917,11.0114,11.2517,618100.0],["1999-03-30",11.2117,11.6121,11.0915,11.3718,486000.0],["1999-03-31",11.6922,12.0926,11.572,11.6922,1107800.0],["1999-04-01",11.8123,11.8123,11.0515,11.3718,285800.0],["1999-04-05",11.6121,12.0525,11.572,11.8523,379800.0],["1999-04-06",11.9324,11.9324,11.3718,11.492,450500.0],["1999-04-07",11.4519,11.532,11.0915,11.1716,957300.0],["1999-04-08",11.2117,11.3718,11.2117,11.2917,750500.0],["1999-04-09",11.3718,11.4119,11.2117,11.4119,472400.0],["1999-04-12",11.1716,11.8523,11.1316,11.8523,301000.0],["1999-04-13",11.8123,11.8523,11.4519,11.4519,134000.0],["1999-04-14",11.6921,12.5731,11.6521,12.1326,493700.0],["1999-04-15",12.2527,13.7743,12.1727,13.474,490800.0],["1999-04-16",13.5741,13.6142,12.5731,12.8133,530400.0],["1999-04-19",12.8133,13.8144,12.8133,13.2538,840300.0],["1999-04-20",13.0536,13.5741,13.0536,13.5741,399000.0],["1999-04-21",13.6542,14.0146,13.494,13.6942,272400.0],["1999-04-22",13.6942,13.8544,12.1727,12.8534,548500.0],["1999-04-23",12.8133,12.8133,11.8523,12.6532,312700.0],["1999-04-26",12.5731,12.7733,12.3328,12.7733,298800.0],["1999-04-27",12.6932,12.7332,12.4129,12.4129,383500.0],["1999-04-28",12.3729,13.2538,12.3328,13.0135,558400.0],["1999-04-29",12.9735,13.2938,12.6531,12.7332,402200.0],["1999-04-30",12.8934,13.0536,12.7332,12.7733,593100.0],["1999-05-03",12.8133,13.3339,12.7332,13.2938,295300.0],["1999-05-04",13.2137,14.0946,13.2137,13.8144,675400.0],["1999-05-05",13.8144,14.0947,13.6942,14.0947,310200.0],["1999-05-06",14.0546,14.1747,13.8544,13.8544,343300.0],["1999-05-07",13.9345,14.8955,13.8544,14.375,432000.0],["1999-05-10",14.415,14.4951,14.1347,14.375,236200.0],["1999-05-11",14.3349,14.3749,13.5741,14.2548,241900.0],["1999-05-12",14.2148,14.2548,13.6942,14.1547,285100.0],["1999-05-13",14.0947,14.9756,14.0146,14.5752,487400.0],["1999-05-14",14.3749,14.4951,14.1347,14.415,204900.0],["1999-05-17",14.0947,14.2548,13.8144,14.1747,267000.0],["1999-05-18",14.0946,14.0946,13.6542,13.8144,441800.0],["1999-05-19",13.8144,14.0146,13.7743,13.9745,96500.0],["1999-05-20",13.9345,14.2148,13.8544,14.0546,306800.0],["1999-05-21",14.1747,14.1747,13.3739,13.5341,341500.0],["1999-05-24",13.454,13.7143,13.2137,13.2938,260100.0],["1999-05-25",13.0536,13.7743,12.7332,12.8934,435300.0],["1999-05-26",12.9579,13.0382,12.8376,12.9579,360500.0],["1999-05-27",12.8376,13.3992,12.8376,13.319,176700.0],["1999-05-28",13.319,13.4794,12.8777,12.9579,219100.0],["1999-06-01",12.9579,13.1585,12.8376,12.9178,233400.0],["1999-06-02",12.9178,13.0783,12.8376,12.998,425700.0],["1999-06-03",12.998,13.3992,12.9178,13.3591,238900.0],["1999-06-04",13.3591,13.8004,13.3591,13.6399,292600.0],["1999-06-07",13.4794,14.1213,13.4794,14.1213,224800.0],["1999-06-08",13.8806,14.2016,13.8806,14.1213,544700.0],["1999-06-09",14.1213,14.1614,13.9207,13.9608,275100.0],["1999-06-10",13.9207,14.001,13.5597,13.8004,173000.0],["1999-06-11",13.8806,14.001,13.6399,13.7603,139100.0],["1999-06-14",13.7201,14.0411,13.7201,13.9207,232100.0],["1999-06-15",13.8806,13.9207,13.8004,13.8405,136100.0],["1999-06-16",13.9608,14.0411,13.8004,13.9608,352500.0],["1999-06-17",13.9608,14.2016,13.8405,13.9207,524100.0],["1999-06-18",13.319,13.8806,13.319,13.5597,672200.0],["1999-06-21",13.5597,13.8806,13.4794,13.8806,172200.0],["1999-06-22",13.8004,14.0411,13.68,13.8004,537200.0],["1999-06-23",13.8004,13.8405,12.9178,13.2789,519900.0],["1999-06-24",13.3992,13.3992,13.0381,13.2387,317900.0],["1999-06-25",12.998,13.3591,12.8376,12.9579,306600.0],["1999-06-28",13.1585,13.6399,13.0783,13.6399,633300.0],["1999-06-29",13.6399,13.8004,13.3591,13.7603,772800.0],["1999-06-30",13.68,13.8004,13.3992,13.4794,965200.0],["1999-07-01",14.0812,15.0039,13.9608,14.4422,1945800.0],["1999-07-02",14.5626,15.0841,14.5626,14.9638,797400.0],["1999-07-06",15.0039,15.4452,14.7632,15.4051,451200.0],["1999-07-07",15.3248,15.5655,15.2045,15.2045,613600.0],["1999-07-08",15.3248,15.7661,15.2446,15.7661,489200.0],["1999-07-09",15.6458,15.8062,15.3248,15.4452,512200.0],["1999-07-12",15.365,15.6458,15.3248,15.6458,638100.0],["1999-07-13",15.4051,15.5655,15.0039,15.1644,585900.0],["1999-07-14",15.0841,15.4853,15.0841,15.4051,395700.0],["1999-07-15",15.4853,15.4853,15.0841,15.3248,281100.0],["1999-07-16",15.1644,15.5655,15.1443,15.5254,750100.0],["1999-07-19",15.5254,15.6458,15.4452,15.4853,344200.0],["1999-07-20",15.4853,15.5655,15.044,15.0841,292000.0],["1999-07-21",15.2847,16.047,15.2045,16.047,1005700.0],["1999-07-22",15.9266,16.6888,15.8464,16.3278,539800.0],["1999-07-23",16.2074,16.3679,15.9667,16.0068,483600.0],["1999-07-26",15.9667,16.3679,15.726,15.9667,579700.0],["1999-07-27",15.9667,16.3278,15.8062,16.2475,838300.0],["1999-07-28",16.2074,16.6888,16.1272,16.6086,375600.0],["1999-07-29",16.2074,16.4481,16.0871,16.2475,397300.0],["1999-07-30",16.3679,17.0098,16.2877,16.8493,639600.0],["1999-08-02",16.8493,16.8894,16.2074,16.2475,733900.0],["1999-08-03",16.2074,16.5284,16.0469,16.5284,149600.0],["1999-08-04",16.5284,17.0098,16.3679,16.6086,291400.0],["1999-08-05",16.6487,16.6888,16.3679,16.5284,400800.0],["1999-08-06",16.2475,16.5284,15.8865,16.4682,402800.0],["1999-08-09",16.4481,16.5284,16.1272,16.2877,632700.0],["1999-08-10",16.1272,16.2475,15.6458,15.6859,277800.0],["1999-08-11",15.6458,16.2877,15.6458,16.1272,542200.0],["1999-08-12",16.067,16.1673,15.8865,16.047,295000.0],["1999-08-13",16.0871,16.2877,16.047,16.2877,212900.0],["1999-08-16",16.067,16.2877,16.047,16.2877,322400.0],["1999-08-17",16.2475,16.3278,16.0871,16.2074,171400.0],["1999-08-18",16.0068,16.408,15.9266,16.1673,428000.0],["1999-08-19",16.1272,16.2475,15.9266,16.1272,623500.0],["1999-08-20",16.1272,16.2074,15.8865,15.9266,624100.0],["1999-08-23",15.8865,16.1272,15.8865,16.047,432700.0],["1999-08-24",15.9667,16.1272,15.8865,16.0068,171300.0],["1999-08-25",16.1272,16.2877,16.0068,16.2877,191300.0],["1999-08-26",16.0469,16.5284,16.0469,16.2074,389600.0],["1999-08-27",16.3679,16.6086,16.2877,16.408,356500.0],["1999-08-30",16.4481,16.4481,16.2475,16.2475,217700.0],["1999-08-31",16.3278,16.3278,15.0841,15.1243,661600.0],["1999-09-01",15.2491,16.1532,15.1085,16.0729,573900.0],["1999-09-02",15.9121,15.9121,15.3496,15.43,158700.0],["1999-09-03",15.6309,15.7514,15.5907,15.7112,171900.0],["1999-09-07",15.7112,16.3943,15.671,16.2336,264200.0],["1999-09-08",16.2336,16.4747,16.1934,16.3943,415500.0],["1999-09-09",16.314,16.4747,16.2336,16.2738,261800.0],["1999-09-10",16.2336,16.314,16.0528,16.0729,352600.0],["1999-09-13",15.9724,15.9724,15.7112,15.7916,244200.0],["1999-09-14",15.7112,15.8318,15.229,15.3898,1047700.0],["1999-09-15",15.4701,15.5103,14.9478,15.0281,266600.0],["1999-09-16",15.0281,15.0281,14.5861,14.7469,500100.0],["1999-09-17",14.8272,15.1889,14.7067,14.8272,713400.0],["1999-09-20",14.7067,14.787,14.5861,14.7067,182900.0],["1999-09-21",14.4656,14.8674,14.4254,14.7469,244800.0],["1999-09-22",14.787,15.0281,14.5459,14.7469,422800.0],["1999-09-23",14.8674,15.1487,14.4656,14.4656,396000.0],["1999-09-24",14.6263,14.8272,14.4656,14.6263,115100.0],["1999-09-27",14.6263,15.4701,14.6263,15.3898,687700.0],["1999-09-28",15.1889,15.43,14.7469,15.3496,285100.0],["1999-09-29",15.3094,15.872,15.2692,15.5103,607700.0],["1999-09-30",15.671,15.7112,15.3496,15.3697,486500.0],["1999-10-01",15.1487,15.2692,15.1085,15.1889,793400.0],["1999-10-04",15.1889,15.4701,15.1487,15.43,703500.0],["1999-10-05",15.3898,15.5103,14.8674,14.988,373000.0],["1999-10-06",14.9879,15.3094,14.9478,15.3094,284900.0],["1999-10-07",15.2692,15.3496,15.1085,15.1487,154400.0],["1999-10-08",15.1085,15.1487,14.9076,15.1487,98900.0],["1999-10-11",15.0281,15.3496,14.9076,15.2491,199100.0],["1999-10-12",15.0281,15.1085,14.4254,14.8272,298900.0],["1999-10-13",14.4656,15.3496,14.4656,15.2692,726200.0],["1999-10-14",15.1085,15.43,14.8272,15.43,142300.0],["1999-10-15",15.3094,15.3496,14.6665,14.9076,215700.0],["1999-10-18",14.7469,14.8674,14.3852,14.3852,660800.0],["1999-10-19",14.5861,15.1889,14.4656,14.5058,337400.0],["1999-10-20",14.5459,14.5459,13.9834,14.4656,277200.0],["1999-10-21",14.5459,14.5861,13.8227,14.1843,465300.0],["1999-10-22",14.1441,14.4254,13.9834,14.1039,189200.0],["1999-10-25",14.0236,14.345,14.0236,14.2245,273200.0],["1999-10-26",14.1441,14.345,13.4208,13.461,361500.0],["1999-10-27",13.5816,13.6619,13.4208,13.5012,246700.0],["1999-10-28",13.5414,13.8227,13.5414,13.7423,275900.0],["1999-10-29",13.6619,13.9834,13.6619,13.9432,233600.0],["1999-11-01",13.9834,13.9834,13.5012,13.7825,163200.0],["1999-11-02",13.7021,13.903,13.461,13.461,200300.0],["1999-11-03",13.5012,13.7825,13.2601,13.5012,513100.0],["1999-11-04",13.461,13.8227,13.461,13.7423,312700.0],["1999-11-05",13.7825,13.8227,13.461,13.5414,268400.0],["1999-11-08",13.5816,13.8227,13.5012,13.7825,362800.0],["1999-11-09",13.7423,13.8629,13.5012,13.8227,120500.0],["1999-11-10",13.6619,13.7423,13.4209,13.7423,312000.0],["1999-11-11",13.5012,14.5058,13.5012,14.3852,410100.0],["1999-11-12",14.1843,14.787,13.9834,14.787,459500.0],["1999-11-15",14.7469,15.1487,14.4656,15.1085,343600.0],["1999-11-16",15.1487,15.6711,14.988,15.43,287900.0],["1999-11-17",15.3898,15.43,14.7067,15.1889,241600.0],["1999-11-18",15.1487,15.6711,15.1487,15.5103,168200.0],["1999-11-19",15.5505,15.671,15.1889,15.6309,257100.0],["1999-11-22",15.5907,15.9121,15.43,15.8921,375500.0],["1999-11-23",15.9121,15.9523,15.1085,15.1487,220800.0],["1999-11-24",15.1085,15.9121,15.1085,15.9121,197100.0],["1999-11-26",15.6309,15.7916,15.3094,15.3496,94100.0],["1999-11-29",15.3496,15.4701,14.9478,14.9478,174000.0],["1999-11-30",14.9478,15.1889,14.6263,14.7067,214500.0],["1999-12-01",14.7311,15.7776,14.7311,15.6569,234400.0],["1999-12-02",15.4959,15.6971,15.3349,15.5361,290600.0],["1999-12-03",15.4959,15.6166,14.8921,14.9726,251300.0],["1999-12-06",14.8922,15.0934,14.6104,14.7915,156100.0],["1999-12-07",14.8116,15.3751,14.7311,14.8519,316000.0],["1999-12-08",14.872,15.2141,14.4494,14.6506,158900.0],["1999-12-09",14.7714,14.7714,14.1274,14.3287,212100.0],["1999-12-10",14.4494,15.0531,13.8859,14.5299,192200.0],["1999-12-13",14.1677,14.5299,13.5639,13.6042,217200.0],["1999-12-14",13.6042,14.8116,13.5237,14.0469,423800.0],["1999-12-15",14.0872,14.6104,13.7652,14.4092,303300.0],["1999-12-16",14.8921,15.2544,14.6909,15.0934,335000.0],["1999-12-17",15.4556,15.7776,15.2141,15.5361,602200.0],["1999-12-20",15.5361,15.6569,14.7714,14.8922,277900.0],["1999-12-21",14.7714,15.6569,14.7714,15.3751,228200.0],["1999-12-22",14.0067,14.4897,13.2822,13.6444,3543800.0],["1999-12-23",13.6444,13.8859,13.5639,13.6444,741600.0],["1999-12-27",13.6444,13.8457,13.6444,13.7249,352600.0],["1999-12-28",13.6645,14.6506,13.6042,14.3689,327900.0],["1999-12-29",14.3689,14.9726,14.3287,14.8519,226800.0],["1999-12-30",14.7915,15.5361,14.7714,15.2544,273600.0],["1999-12-31",15.1739,15.2544,14.0067,14.8116,230200.0],["2000-01-03",14.8117,14.8117,14.1274,14.2482,431500.0],["2000-01-04",14.0872,15.0934,13.9262,14.0067,400300.0],["2000-01-05",13.9262,14.2482,13.9262,14.2482,377600.0],["2000-01-06",13.5639,14.2884,13.5237,13.7652,593100.0],["2000-01-07",13.7652,14.4897,13.6042,14.4494,342600.0],["2000-01-10",14.3287,14.9726,14.2482,14.7714,455800.0],["2000-01-11",14.7311,15.0531,13.5237,13.6847,413300.0],["2000-01-12",13.7652,13.8457,13.4432,13.5438,553900.0],["2000-01-13",13.5237,14.2482,13.5237,14.2079,245300.0],["2000-01-14",14.2079,14.4897,13.9262,13.9664,398000.0],["2000-01-18",13.8054,14.8117,13.7652,14.2079,255100.0],["2000-01-19",14.4897,14.4897,13.9262,14.0469,174400.0],["2000-01-20",14.0067,14.2482,13.6847,14.1878,592900.0],["2000-01-21",14.2482,14.3287,13.9664,14.1677,679600.0],["2000-01-24",14.2482,14.3287,13.7249,13.7249,362800.0],["2000-01-25",13.6042,13.8457,13.1614,13.4432,525900.0],["2000-01-26",13.3627,14.0469,13.3627,13.7652,275400.0],["2000-01-27",13.6042,14.2079,13.5639,14.1677,395500.0],["2000-01-28",13.9262,14.2079,13.8054,14.0067,434700.0],["2000-01-31",13.9262,14.4494,13.7652,14.0469,361000.0],["2000-02-01",14.1274,14.5299,13.9262,14.0469,335000.0],["2000-02-02",14.0067,14.4494,13.8457,14.2079,209300.0],["2000-02-03",14.0872,14.8519,14.0872,14.4494,435800.0],["2000-02-04",14.5903,14.6507,14.1274,14.1878,204400.0],["2000-02-07",14.1274,14.3287,14.1274,14.1677,216300.0],["2000-02-08",14.1677,14.2482,14.0872,14.1677,1193000.0],["2000-02-09",14.2079,14.3287,14.1274,14.2079,345000.0],["2000-02-10",14.2079,14.2884,13.8054,13.8457,408100.0],["2000-02-11",13.8054,14.0067,13.6444,13.6847,460400.0],["2000-02-14",13.7249,13.8859,13.4834,13.7652,425300.0],["2000-02-15",13.6847,14.4092,13.6847,13.8859,485100.0],["2000-02-16",13.8054,13.9262,13.6444,13.7652,600200.0],["2000-02-17",13.8457,13.8859,13.6847,13.8054,281500.0],["2000-02-18",13.8859,13.9262,13.3627,13.4432,465600.0],["2000-02-22",13.3627,13.4432,12.9602,13.0809,332400.0],["2000-02-23",13.0608,13.2822,12.9602,13.0407,451700.0],["2000-02-24",13.0004,13.3627,12.3162,12.9602,497800.0],["2000-02-25",12.9199,13.2017,12.6382,13.0809,424700.0],["2000-02-28",12.8797,13.3627,12.5577,13.3627,338300.0],["2000-02-29",13.3627,13.8457,13.2017,13.2017,315000.0],["2000-03-01",13.4064,13.7894,12.8217,13.7894,491300.0],["2000-03-02",13.4265,13.7491,12.983,13.104,480900.0],["2000-03-03",13.0636,13.4668,13.0233,13.3459,503400.0],["2000-03-06",13.1443,13.3862,12.7814,12.8217,284900.0],["2000-03-07",13.0031,13.0636,12.5798,12.9023,328200.0],["2000-03-08",12.9225,12.983,12.6201,12.8217,172300.0],["2000-03-09",12.862,13.7491,12.8217,13.5475,256700.0],["2000-03-10",13.5071,13.8297,13.0233,13.3055,171200.0],["2000-03-13",13.0636,13.1846,12.7411,12.9023,319500.0],["2000-03-14",13.0435,13.3862,12.8217,12.862,577200.0],["2000-03-15",12.8217,15.2409,12.7411,14.7974,653700.0],["2000-03-16",14.7974,15.886,14.1119,15.7247,899900.0],["2000-03-17",15.0796,16.1279,15.0796,15.886,653300.0],["2000-03-20",15.8054,15.886,14.1119,14.4345,414500.0],["2000-03-21",14.7571,15.5231,14.3539,15.4828,224600.0],["2000-03-22",15.2409,17.015,15.2409,16.5311,1275300.0],["2000-03-23",16.0473,17.0956,15.9566,16.6924,545400.0],["2000-03-24",16.6521,16.9343,16.5311,16.7731,348600.0],["2000-03-27",16.6924,17.4182,16.6924,17.1359,462800.0],["2000-03-28",17.015,17.0553,15.4828,15.9263,323800.0],["2000-03-29",16.0473,17.4585,15.8457,17.2972,239900.0],["2000-03-30",16.9747,17.902,16.9747,17.6601,736600.0],["2000-03-31",17.6803,18.1439,16.9747,18.0633,666700.0],["2000-04-03",17.6601,18.3052,17.3778,17.4182,284100.0],["2000-04-04",17.4182,19.031,17.015,17.3779,474600.0],["2000-04-05",17.4182,18.0633,17.146,17.1763,210800.0],["2000-04-06",17.1763,17.3375,16.1279,16.894,400100.0],["2000-04-07",17.2166,17.2166,15.9667,16.9243,258000.0],["2000-04-10",16.5311,16.5715,15.6844,15.7247,490700.0],["2000-04-11",15.8054,16.5311,15.5635,15.7651,305800.0],["2000-04-12",16.1279,17.902,15.8457,17.2972,330500.0],["2000-04-13",17.2569,17.4182,16.4505,17.015,279100.0],["2000-04-14",16.6924,16.7731,15.2409,15.3215,434000.0],["2000-04-17",15.2409,16.9343,15.1603,16.8537,473500.0],["2000-04-18",16.6924,16.8537,16.2086,16.2892,311600.0],["2000-04-19",16.2086,16.4908,16.007,16.3699,389900.0],["2000-04-20",16.4102,17.2065,16.4102,16.9343,480100.0],["2000-04-24",16.773,18.0633,16.773,17.5391,404400.0],["2000-04-25",17.6803,17.8617,17.3375,17.7407,309300.0],["2000-04-26",17.7407,17.7407,17.0956,17.3779,528500.0],["2000-04-27",17.1863,17.6601,16.9343,17.2166,445900.0],["2000-04-28",17.1763,17.7407,17.1763,17.6601,494100.0],["2000-05-01",17.902,18.6681,17.7811,18.5874,653100.0],["2000-05-02",18.5874,18.6278,17.5795,17.8617,342400.0],["2000-05-03",17.902,18.0633,17.4988,18.0633,392700.0],["2000-05-04",17.8819,18.5471,17.4182,18.1439,422100.0],["2000-05-05",17.9826,19.3535,17.902,19.1922,488800.0],["2000-05-08",19.1116,19.2628,17.9423,17.9423,337000.0],["2000-05-09",18.023,18.789,17.5795,18.7487,438200.0],["2000-05-10",18.6681,18.7084,17.6601,17.7004,342800.0],["2000-05-11",18.0633,18.7084,17.781,18.7084,494900.0],["2000-05-12",18.789,19.1116,18.3858,18.5068,438300.0],["2000-05-15",18.406,18.8294,18.2246,18.7487,238100.0],["2000-05-16",18.7487,19.031,18.3052,18.5874,427500.0],["2000-05-17",18.4665,18.6278,17.902,18.4262,650400.0],["2000-05-18",18.0633,18.2246,17.7004,17.7004,323600.0],["2000-05-19",17.4182,17.902,17.0956,17.8214,370600.0],["2000-05-22",17.7407,17.8617,17.0956,17.7407,158100.0],["2000-05-23",17.7811,17.9827,17.2972,17.5795,299400.0],["2000-05-24",17.4988,18.0633,17.0956,17.9423,460200.0],["2000-05-25",17.9222,18.4665,17.902,18.2649,319700.0],["2000-05-26",18.2246,18.6681,18.1036,18.3052,233900.0],["2000-05-30",18.3858,19.1116,18.3052,18.6681,659800.0],["2000-05-31",18.8124,18.8932,17.4399,17.4399,499600.0],["2000-06-01",17.6821,18.7721,17.3995,18.7317,302000.0],["2000-06-02",18.7317,19.4584,18.7317,19.2161,559800.0],["2000-06-05",19.7006,19.8621,17.3591,17.6821,656800.0],["2000-06-06",17.7628,18.2473,17.7225,18.0454,335000.0],["2000-06-07",17.9849,18.1665,17.2784,18.0858,284600.0],["2000-06-08",18.005,18.0858,17.3591,17.4802,217300.0],["2000-06-09",17.5206,18.0858,17.4399,17.9243,170000.0],["2000-06-12",17.7628,17.9647,17.6417,17.8436,143200.0],["2000-06-13",17.9041,18.3684,17.6821,18.2473,177500.0],["2000-06-14",18.2876,18.4088,18.0858,18.1665,174900.0],["2000-06-15",18.1665,18.8932,18.0051,18.8125,237800.0],["2000-06-16",18.5702,18.8528,18.2473,18.6106,622100.0],["2000-06-19",18.4895,18.9739,17.7729,18.7721,262100.0],["2000-06-20",18.5702,18.8125,18.3684,18.4895,334100.0],["2000-06-21",18.4491,18.4491,17.4399,17.4802,164400.0],["2000-06-22",17.6014,17.8436,17.3591,17.6014,222600.0],["2000-06-23",17.5408,17.8839,16.7132,17.3591,317500.0],["2000-06-26",17.3995,17.4802,16.3902,17.1169,281900.0],["2000-06-27",17.238,17.6417,17.1169,17.3995,210800.0],["2000-06-28",17.4399,17.8436,17.3995,17.7628,260900.0],["2000-06-29",17.561,18.4088,17.5206,17.8839,163600.0],["2000-06-30",18.0858,18.3684,16.5517,16.7132,801100.0],["2000-07-03",16.8343,18.2069,16.7132,17.8436,250100.0],["2000-07-05",17.8032,18.1665,17.5206,17.672,391200.0],["2000-07-06",17.6821,17.8839,17.4802,17.8032,224900.0],["2000-07-07",17.8436,18.5299,17.8032,18.3684,183700.0],["2000-07-10",18.2876,18.7721,18.2876,18.4088,438300.0],["2000-07-11",18.328,19.0547,18.2876,18.9336,638300.0],["2000-07-12",18.9739,19.1354,18.7317,19.095,614000.0],["2000-07-13",18.9941,19.2969,18.9739,19.2161,740800.0],["2000-07-14",19.1354,19.4988,19.0547,19.4988,316500.0],["2000-07-17",19.4584,19.4987,18.9336,19.1354,331700.0],["2000-07-18",18.9739,19.2565,18.9739,19.1354,254000.0],["2000-07-19",19.095,19.7006,19.095,19.2969,198500.0],["2000-07-20",19.3373,20.4273,19.2565,19.9428,393400.0],["2000-07-21",20.0236,20.508,19.8621,20.3061,266300.0],["2000-07-24",19.8621,20.3465,19.8621,20.185,404400.0],["2000-07-25",20.185,20.2658,19.741,20.185,362100.0],["2000-07-26",19.7813,20.1043,19.5391,19.7511,269700.0],["2000-07-27",19.6602,20.185,19.6602,20.0236,243600.0],["2000-07-28",19.9024,20.0235,19.5795,19.5795,347700.0],["2000-07-31",19.5391,20.4272,19.2161,20.2658,351000.0],["2000-08-01",20.2052,20.3869,20.0236,20.185,273100.0],["2000-08-02",20.1649,20.2658,19.9428,19.9832,328500.0],["2000-08-03",19.8621,20.2254,19.7006,20.0236,354800.0],["2000-08-04",20.1447,20.2254,19.8217,19.9832,210600.0],["2000-08-07",20.185,21.0732,19.9832,20.9521,407400.0],["2000-08-08",20.9319,21.9209,20.6291,21.1943,555800.0],["2000-08-09",21.3154,21.3154,20.185,20.2254,317100.0],["2000-08-10",20.508,20.9924,20.185,20.4273,370500.0],["2000-08-11",20.508,21.1539,20.3869,21.1539,503400.0],["2000-08-14",21.1135,21.2346,20.6695,20.9924,212800.0],["2000-08-15",20.9117,21.0328,20.5887,20.6291,231400.0],["2000-08-16",20.8309,21.1539,20.6695,20.9924,228500.0],["2000-08-17",20.9117,21.0732,20.4273,20.7502,221500.0],["2000-08-18",20.508,20.8713,20.3465,20.7906,277400.0],["2000-08-21",20.6695,20.8713,19.9428,20.3061,204800.0],["2000-08-22",20.2254,20.5484,20.1043,20.2254,190700.0],["2000-08-23",20.1043,20.1447,19.4987,19.7813,188600.0],["2000-08-24",19.7006,20.185,19.2162,20.0639,317100.0],["2000-08-25",20.1648,20.185,19.8621,19.8621,214100.0],["2000-08-28",19.741,20.0236,19.418,19.418,101800.0],["2000-08-29",19.3978,20.1447,19.2969,20.1447,300200.0],["2000-08-30",20.1477,20.5721,20.0871,20.3296,498700.0],["2000-08-31",20.3094,20.6833,20.2892,20.6529,401000.0],["2000-09-01",20.6529,20.9763,20.0871,20.6934,167200.0],["2000-09-05",20.8146,21.0975,20.6125,20.855,283100.0],["2000-09-06",20.8954,21.0167,20.5317,20.6934,469500.0],["2000-09-07",20.6125,20.9359,19.8446,19.9659,293900.0],["2000-09-08",19.9659,20.2084,19.3192,19.4404,216600.0],["2000-09-11",19.3596,20.4104,19.3192,19.5617,196700.0],["2000-09-12",19.7638,19.7638,18.7534,19.2283,242800.0],["2000-09-13",19.0767,19.4809,18.9554,19.2384,204800.0],["2000-09-14",19.1171,19.4,18.5917,19.0363,430500.0],["2000-09-15",18.7534,18.9858,17.8642,18.43,881300.0],["2000-09-18",18.4704,18.5109,17.5813,18.0663,468500.0],["2000-09-19",18.1471,18.6725,18.0663,18.2684,361900.0],["2000-09-20",18.3088,19.4,18.2684,18.5513,526700.0],["2000-09-21",18.43,19.1575,17.8642,18.3896,523900.0],["2000-09-22",18.1471,19.4,17.9854,19.1474,217300.0],["2000-09-25",18.8746,19.5617,18.6725,18.8746,183000.0],["2000-09-26",18.8746,19.6425,18.8746,19.4,379300.0],["2000-09-27",19.2788,19.6021,19.2788,19.3596,209400.0],["2000-09-28",19.5617,20.0467,19.4809,19.885,251000.0],["2000-09-29",19.8446,20.9763,19.8446,20.7338,783200.0],["2000-10-02",20.855,20.9359,19.8446,19.9254,252100.0],["2000-10-03",20.2084,20.2488,19.5213,19.5617,247400.0],["2000-10-04",19.7234,20.6529,19.6829,20.0871,249600.0],["2000-10-05",20.0871,20.4104,20.0871,20.1679,493200.0],["2000-10-06",20.37,20.4913,19.7234,20.0871,515400.0],["2000-10-09",20.2488,20.4913,19.9659,20.37,295000.0],["2000-10-10",20.0467,20.4509,19.885,19.885,276200.0],["2000-10-11",19.8042,19.9659,19.3192,19.4,387400.0],["2000-10-12",19.3192,19.4,16.6113,16.7729,991700.0],["2000-10-13",17.0559,17.7834,16.8134,17.5004,766800.0],["2000-10-16",16.49,17.6621,15.6817,17.6217,303400.0],["2000-10-17",17.6217,17.8642,16.6517,17.0154,278200.0],["2000-10-18",17.0559,17.0963,16.5304,16.6517,483200.0],["2000-10-19",16.6214,16.8134,16.4092,16.7729,369600.0],["2000-10-20",16.7123,16.975,16.2576,16.5304,287300.0],["2000-10-23",16.49,16.49,16.0454,16.2879,324100.0],["2000-10-24",16.3486,16.4496,16.0454,16.1263,329700.0],["2000-10-25",16.0454,16.0858,15.6817,15.6817,213400.0],["2000-10-26",16.1263,16.4496,15.9242,16.4092,395800.0],["2000-10-27",16.49,16.6921,16.2475,16.5304,220400.0],["2000-10-30",16.5102,17.2984,16.3688,16.8538,201900.0],["2000-10-31",16.8538,17.0154,16.6113,16.8942,245300.0],["2000-11-01",17.0559,17.2175,16.8134,17.0963,243200.0],["2000-11-02",17.1367,17.7834,17.0963,17.5813,282000.0],["2000-11-03",17.5004,17.5004,16.5709,16.6517,238400.0],["2000-11-06",16.7123,17.0154,16.49,16.8942,280400.0],["2000-11-07",16.9346,16.975,16.6113,16.6921,295700.0],["2000-11-08",16.6921,16.9346,16.3283,16.3688,171500.0],["2000-11-09",16.3283,16.4496,15.6008,16.3688,246800.0],["2000-11-10",16.4092,16.4092,15.7625,15.813,258800.0],["2000-11-13",15.6817,16.2071,15.035,15.8029,355200.0],["2000-11-14",16.0252,16.2071,15.8029,16.1667,390200.0],["2000-11-15",16.2071,16.5304,16.1263,16.2475,361400.0],["2000-11-16",16.1667,16.49,16.0859,16.0859,326400.0],["2000-11-17",16.197,16.8134,16.005,16.2879,214300.0],["2000-11-20",16.1667,16.3284,15.5604,15.8838,214600.0],["2000-11-21",16.2475,16.6113,16.1667,16.2879,257200.0],["2000-11-22",16.2071,16.2475,15.6009,16.005,305300.0],["2000-11-24",16.0859,16.3284,15.7221,16.2879,126400.0],["2000-11-27",16.005,16.3182,16.005,16.2879,152900.0],["2000-11-28",16.2879,16.3284,15.2775,15.5402,492700.0],["2000-11-29",15.5838,15.5838,15.0576,15.3814,372100.0],["2000-11-30",15.4219,15.7052,15.0576,15.3004,446300.0],["2000-12-01",15.5433,15.7052,15.0576,15.5433,272500.0],["2000-12-04",15.5028,15.5838,14.9766,15.3409,279100.0],["2000-12-05",15.2195,15.5433,15.2195,15.5028,637800.0],["2000-12-06",15.5028,15.5433,15.3409,15.5028,699700.0],["2000-12-07",15.4118,15.6647,15.0981,15.179,557300.0],["2000-12-08",15.2195,15.3409,14.8552,14.8957,690100.0],["2000-12-11",14.7338,15.3004,14.2885,15.1385,624200.0],["2000-12-12",15.1183,15.2195,14.8147,15.1385,422400.0],["2000-12-13",15.0171,15.3409,14.6933,14.7338,552300.0],["2000-12-14",14.673,15.0576,14.5718,14.6528,842700.0],["2000-12-15",13.9849,15.5433,11.9003,14.7742,4383300.0],["2000-12-18",14.8957,15.3814,14.2885,14.8957,708100.0],["2000-12-19",14.4504,15.3409,14.329,14.7742,580300.0],["2000-12-20",15.2195,16.4743,14.8552,15.938,973700.0],["2000-12-21",15.9582,16.7171,15.8266,16.5148,391100.0],["2000-12-22",16.4338,17.7291,16.11,17.3648,409100.0],["2000-12-26",17.1624,17.891,17.1624,17.8809,364400.0],["2000-12-27",18.1339,18.4577,17.3648,18.4172,466500.0],["2000-12-28",18.4982,19.1053,17.9719,19.0244,606800.0],["2000-12-29",19.0648,19.1053,18.4982,18.6196,455200.0],["2001-01-02",18.5791,18.5791,17.1219,17.4457,308800.0],["2001-01-03",17.5267,17.9315,17.1624,17.6076,681400.0],["2001-01-04",17.7898,18.2958,17.6886,18.1339,602700.0],["2001-01-05",18.1136,18.1743,17.7291,17.9719,298800.0],["2001-01-08",18.1339,18.1743,17.3243,18.0934,197300.0],["2001-01-09",18.0731,18.1338,17.2838,17.3243,171000.0],["2001-01-10",17.2029,17.5874,17.0005,17.4457,312200.0],["2001-01-11",17.4862,17.4862,16.9195,17.041,350100.0],["2001-01-12",17.2029,17.81,17.0005,17.3648,314500.0],["2001-01-16",17.4457,18.0934,17.3648,17.5267,220500.0],["2001-01-17",17.6077,17.891,17.5672,17.7291,518200.0],["2001-01-18",17.7291,17.7291,17.4053,17.7291,464100.0],["2001-01-19",17.6886,17.81,17.0814,17.3648,165900.0],["2001-01-22",17.4862,17.9315,17.0005,17.7696,487100.0],["2001-01-23",17.7696,18.1339,17.6481,18.0124,630900.0],["2001-01-24",17.9821,18.1339,17.81,18.0529,142800.0],["2001-01-25",18.0124,18.2148,18.0124,18.0934,256400.0],["2001-01-26",18.1339,18.2148,17.891,18.1237,285800.0],["2001-01-29",18.0225,18.4577,17.9719,18.3362,321500.0],["2001-01-30",18.2958,18.741,17.6886,18.6196,428200.0],["2001-01-31",18.5994,18.741,18.1743,18.5386,545700.0],["2001-02-01",18.2958,18.5791,17.7291,18.5791,250900.0],["2001-02-02",18.4982,18.6601,17.8505,18.2148,154600.0],["2001-02-05",18.0934,18.5386,18.0529,18.1339,165400.0],["2001-02-06",16.7576,18.3362,16.2719,17.1219,1109400.0],["2001-02-07",16.6767,17.1219,16.4338,17.041,736200.0],["2001-02-08",16.6767,17.0005,16.5148,17.0005,254100.0],["2001-02-09",16.96,17.1219,16.7172,16.8386,169400.0],["2001-02-12",17.0309,17.2434,16.5552,16.7172,429000.0],["2001-02-13",16.6767,16.7576,16.1909,16.3124,181500.0],["2001-02-14",16.3124,16.4743,16.1909,16.2314,397900.0],["2001-02-15",16.5957,17.041,16.1909,16.5957,272100.0],["2001-02-16",15.9481,16.8791,15.9481,16.8386,245100.0],["2001-02-20",16.8386,16.8791,16.5957,16.6362,357500.0],["2001-02-21",16.7172,16.8386,16.0695,16.2314,299800.0],["2001-02-22",15.9987,16.3933,15.7052,16.2719,325400.0],["2001-02-23",15.9886,16.9195,15.8671,16.8386,607600.0],["2001-02-26",16.8386,16.96,16.6564,16.8386,416300.0],["2001-02-27",16.8386,16.8386,16.1505,16.1909,195700.0],["2001-02-28",16.498,16.7818,16.2954,16.6196,290100.0],["2001-03-01",16.6196,16.7007,16.1332,16.6196,210400.0],["2001-03-02",16.6197,16.9439,16.5791,16.8223,350400.0],["2001-03-05",16.8629,16.8629,16.7007,16.7818,255400.0],["2001-03-06",16.8122,17.0655,16.7412,16.8629,501800.0],["2001-03-07",16.8223,17.3493,16.7818,17.025,511300.0],["2001-03-08",17.3088,17.9573,16.7413,17.8357,527400.0],["2001-03-09",17.7344,17.7546,17.3493,17.4709,282300.0],["2001-03-12",17.552,17.6736,17.3088,17.4709,460200.0],["2001-03-13",17.3088,17.5925,17.0655,17.1871,255800.0],["2001-03-14",17.0655,17.1871,16.7007,16.8629,716100.0],["2001-03-15",16.9034,16.9439,15.9305,16.2548,387800.0],["2001-03-16",16.5386,16.5386,15.1604,15.4036,914500.0],["2001-03-19",15.4644,15.8089,15.2414,15.6873,410900.0],["2001-03-20",15.738,16.9845,15.6873,16.1332,516100.0],["2001-03-21",15.1198,16.1738,15.0793,15.8089,294600.0],["2001-03-22",15.7684,16.1332,15.3225,15.7684,359900.0],["2001-03-23",15.5657,16.0116,15.5657,15.6468,351600.0],["2001-03-26",15.6063,15.9711,15.4846,15.89,363100.0],["2001-03-27",15.9305,15.9305,15.2009,15.282,428700.0],["2001-03-28",15.2414,15.4847,14.8766,14.9982,582200.0],["2001-03-29",14.9982,15.5657,14.8766,15.0793,362200.0],["2001-03-30",15.0388,15.5556,14.9476,14.9982,443300.0],["2001-04-02",14.9982,15.3225,14.9171,15.0793,227800.0],["2001-04-03",15.0793,15.2009,14.8361,14.9172,270900.0],["2001-04-04",15.0388,15.2414,14.8361,15.0388,184500.0],["2001-04-05",15.1604,15.8089,15.0793,15.7684,198300.0],["2001-04-06",14.8766,15.8089,14.8361,15.4846,206600.0],["2001-04-09",15.5657,15.7214,15.2414,15.5333,129600.0],["2001-04-10",15.5657,16.4348,15.4814,16.4348,201100.0],["2001-04-11",16.2792,16.4737,15.7603,15.8511,184000.0],["2001-04-12",15.8316,16.0132,15.5657,15.903,149200.0],["2001-04-16",15.7279,16.1819,15.6046,16.1365,278700.0],["2001-04-17",16.1689,16.1948,15.8316,15.9808,142800.0],["2001-04-18",15.8511,16.8693,15.8511,16.7785,500400.0],["2001-04-19",16.7526,16.8823,16.6359,16.8629,194800.0],["2001-04-20",16.8499,16.8499,16.4348,16.5515,97300.0],["2001-04-23",16.4737,16.5321,16.2727,16.2792,98600.0],["2001-04-24",16.2791,16.2791,16.0197,16.0651,175600.0],["2001-04-25",16.0781,16.5061,16.0521,16.3635,469000.0],["2001-04-26",16.3635,16.9537,16.344,16.9212,430500.0],["2001-04-27",16.8369,17.3169,16.6229,17.252,157300.0],["2001-04-30",16.7202,17.3169,16.5969,17.2196,245300.0],["2001-05-01",17.2261,17.2715,16.8175,17.1028,233900.0],["2001-05-02",17.252,17.5698,17.239,17.492,164300.0],["2001-05-03",17.5114,17.5893,16.9342,17.505,212800.0],["2001-05-04",17.2909,17.3298,16.9601,17.1871,270500.0],["2001-05-07",17.239,17.6606,17.239,17.479,225800.0],["2001-05-08",17.6541,17.6606,17.3623,17.6087,346200.0],["2001-05-09",17.4206,17.7709,17.3558,17.6087,168900.0],["2001-05-10",17.6671,17.6671,17.1418,17.2909,188900.0],["2001-05-11",17.3817,17.3947,17.1871,17.3039,131300.0],["2001-05-14",17.3039,17.4531,17.239,17.4206,123900.0],["2001-05-15",17.3104,17.5114,17.3039,17.505,183300.0],["2001-05-16",17.505,17.8292,17.2001,17.6671,354300.0],["2001-05-17",17.5439,17.6217,17.3947,17.5763,787800.0],["2001-05-18",17.5698,17.6411,17.2196,17.2196,221400.0],["2001-05-21",17.1871,17.5763,17.1677,17.5633,256200.0],["2001-05-22",17.5698,18.2249,17.4531,18.1924,261200.0],["2001-05-23",18.4973,18.5556,18.0108,18.0433,410600.0],["2001-05-24",18.0433,18.1924,17.9265,18.0497,95800.0],["2001-05-25",18.0173,18.1211,17.8941,18.0303,119700.0],["2001-05-29",18.0368,18.1146,17.8681,18.0951,462600.0],["2001-05-30",17.9951,18.0861,17.5406,17.586,524800.0],["2001-05-31",17.7484,17.8588,17.4691,17.5081,415600.0],["2001-06-01",17.5081,17.5925,17.3782,17.4691,255400.0],["2001-06-04",17.4561,17.651,17.2483,17.3327,216900.0],["2001-06-05",17.3652,17.4691,17.2613,17.4172,468000.0],["2001-06-06",17.3977,17.4691,16.9496,17.4237,317700.0],["2001-06-07",17.2288,17.6055,17.1834,17.4756,237200.0],["2001-06-08",17.5341,17.5341,17.0145,17.3068,305400.0],["2001-06-11",17.2483,17.3068,16.8846,16.9756,240100.0],["2001-06-12",17.008,17.008,16.5405,16.8522,233200.0],["2001-06-13",16.8392,16.9171,16.5145,16.5145,196000.0],["2001-06-14",16.521,16.5275,15.9755,16.2028,558700.0],["2001-06-15",15.969,16.2352,15.7806,16.1703,604500.0],["2001-06-18",16.2352,16.3197,16.0404,16.2482,134200.0],["2001-06-19",16.3002,16.3391,15.9755,16.0599,137400.0],["2001-06-20",16.0404,16.508,16.0404,16.508,262200.0],["2001-06-21",16.495,16.7677,16.4885,16.6054,528400.0],["2001-06-22",16.6184,16.6703,16.3651,16.3716,156700.0],["2001-06-25",16.3391,16.6574,16.3132,16.443,165200.0],["2001-06-26",16.3976,16.6963,16.2807,16.6314,252700.0],["2001-06-27",16.6249,16.6249,16.0469,16.0469,176800.0],["2001-06-28",15.2287,16.1378,15.2287,16.0664,896600.0],["2001-06-29",16.0404,16.8197,15.7157,15.7157,577600.0],["2001-07-02",16.534,16.6054,16.4495,16.5924,471800.0],["2001-07-03",16.6119,16.7548,16.4495,16.7223,328100.0],["2001-07-05",16.547,16.8197,16.547,16.7872,283100.0],["2001-07-06",16.7223,16.8197,16.5729,16.6574,208300.0],["2001-07-09",16.6379,16.8652,16.3651,16.7937,360300.0],["2001-07-10",16.7613,16.7613,16.2352,16.2807,452000.0],["2001-07-11",16.3716,16.3716,16.1508,16.2872,219900.0],["2001-07-12",16.3067,16.4236,16.1963,16.3002,513600.0],["2001-07-13",16.2352,16.3651,16.2287,16.2287,422900.0],["2001-07-16",16.2612,16.4885,16.1703,16.4236,165900.0],["2001-07-17",16.3651,16.5599,16.2677,16.5535,141500.0],["2001-07-18",16.5534,16.5534,16.3586,16.4301,191300.0],["2001-07-19",16.5989,16.7742,16.443,16.7223,308600.0],["2001-07-20",16.7028,16.8652,16.5729,16.5924,153900.0],["2001-07-23",16.8197,16.8197,16.4625,16.4625,109400.0],["2001-07-24",16.4885,16.6444,15.8131,15.917,268900.0],["2001-07-25",16.0274,16.4495,15.8261,16.2872,300600.0],["2001-07-26",16.2352,16.3716,16.0664,16.1378,424800.0],["2001-07-27",16.1638,16.521,16.1638,16.521,238300.0],["2001-07-30",16.3846,16.5275,16.1119,16.3911,63300.0],["2001-07-31",16.2677,16.7028,16.1963,16.3911,112700.0],["2001-08-01",16.3781,16.6898,16.2352,16.3391,220500.0],["2001-08-02",16.3391,16.7807,16.2287,16.4495,152900.0],["2001-08-03",16.0859,16.6509,16.0729,16.5535,154700.0],["2001-08-06",16.2352,16.6184,16.1703,16.5924,135000.0],["2001-08-07",16.6574,16.6574,16.1768,16.1768,138500.0],["2001-08-08",16.2677,16.2677,15.9495,16.1249,130400.0],["2001-08-09",16.1963,16.2612,15.6832,16.1963,217300.0],["2001-08-10",16.0729,16.482,16.0729,16.1768,75400.0],["2001-08-13",16.0469,16.3456,15.9755,16.3002,53100.0],["2001-08-14",16.2287,16.5275,16.1378,16.4236,97800.0],["2001-08-15",16.495,16.5535,16.1248,16.469,66400.0],["2001-08-16",16.4301,16.5275,16.2482,16.5275,152800.0],["2001-08-17",16.3521,16.4755,16.0729,16.3326,199200.0],["2001-08-20",16.2352,16.2352,15.969,16.2093,132200.0],["2001-08-21",15.5988,16.008,15.4819,15.5599,190800.0],["2001-08-22",15.4884,15.7612,15.443,15.6183,201700.0],["2001-08-23",14.6767,15.2611,14.5338,15.1897,963600.0],["2001-08-24",15.2222,15.5534,15.1312,15.417,843100.0],["2001-08-27",15.4235,15.4559,15.1507,15.4365,229600.0],["2001-08-28",13.6376,15.4105,13.3778,15.0858,1469100.0],["2001-08-29",14.9076,15.4929,14.732,15.3499,1119000.0],["2001-08-30",15.2003,15.2848,14.9596,14.9921,617000.0],["2001-08-31",14.9791,15.2133,14.6799,14.8425,515900.0],["2001-09-04",14.7255,15.3824,14.6344,14.9596,337600.0],["2001-09-05",14.8425,15.0637,14.6994,14.849,534900.0],["2001-09-06",14.8295,14.8295,14.6344,14.7059,219700.0],["2001-09-07",14.6344,14.7124,14.3417,14.3417,250400.0],["2001-09-10",14.2051,14.3092,14.0165,14.1791,285600.0],["2001-09-17",13.997,14.2181,13.8019,13.8084,495800.0],["2001-09-18",13.8929,14.0165,13.7758,13.9515,149700.0],["2001-09-19",13.984,14.1141,13.2295,13.8799,403700.0],["2001-09-20",13.7173,13.8214,12.9433,13.0734,348000.0],["2001-09-21",12.8523,13.4311,12.5205,12.8262,721700.0],["2001-09-24",12.8783,13.5287,12.8783,13.0409,360800.0],["2001-09-25",12.8002,13.1644,12.2994,12.3774,1381800.0],["2001-09-26",12.3774,12.436,12.2409,12.3839,943100.0],["2001-09-27",12.2864,12.5531,12.2083,12.5075,463400.0],["2001-09-28",12.423,12.9498,12.3905,12.6636,1004700.0],["2001-10-01",12.6701,12.7092,11.7661,11.8701,429100.0],["2001-10-02",11.7726,12.8457,11.7075,12.6311,972400.0],["2001-10-03",12.6571,13.1059,12.3644,12.8848,602700.0],["2001-10-04",13.0344,13.5222,12.8718,13.301,209100.0],["2001-10-05",13.3661,13.3726,13.0864,13.2555,219300.0],["2001-10-08",13.0083,13.314,13.0083,13.2035,289300.0],["2001-10-09",13.1319,13.171,13.0149,13.0409,418000.0],["2001-10-10",13.0994,13.7954,13.0084,13.6458,328200.0],["2001-10-11",13.5742,14.2116,13.5742,14.0295,361400.0],["2001-10-12",13.8214,14.0425,13.6718,13.8409,190100.0],["2001-10-15",13.8344,14.1921,13.6653,14.1531,442900.0],["2001-10-16",14.0815,14.4458,14.0815,14.3222,352300.0],["2001-10-17",14.3417,14.4393,13.9905,14.0035,171700.0],["2001-10-18",13.984,13.984,13.5937,13.6848,270300.0],["2001-10-19",13.5287,13.8474,13.3206,13.7563,244700.0],["2001-10-22",13.8214,13.984,13.6262,13.9124,83200.0],["2001-10-23",13.7628,13.9515,13.4636,13.5547,266300.0],["2001-10-24",13.6263,13.8214,13.4506,13.5937,193500.0],["2001-10-25",13.5547,13.9124,13.4181,13.6718,140000.0],["2001-10-26",13.6002,13.971,13.5937,13.8019,449200.0],["2001-10-29",13.7954,13.8214,13.5937,13.6653,313900.0],["2001-10-30",13.6523,13.7498,13.4701,13.6718,166000.0],["2001-10-31",13.6263,13.8864,13.6132,13.7563,371700.0],["2001-11-01",13.7563,14.2832,13.6913,14.1921,252600.0],["2001-11-02",14.2702,14.2897,13.984,14.049,121400.0],["2001-11-05",14.2311,14.3677,14.2311,14.2832,141100.0],["2001-11-06",14.3092,14.5043,14.1206,14.4653,210000.0],["2001-11-07",14.4653,14.5824,14.1596,14.1856,130800.0],["2001-11-08",14.1466,14.4393,13.8669,13.984,350800.0],["2001-11-09",13.9319,14.0945,13.6718,13.8149,399300.0],["2001-11-12",13.984,14.1791,13.5287,13.971,301400.0],["2001-11-13",13.9319,14.1596,13.9189,14.101,347200.0],["2001-11-14",14.1726,14.3742,14.1596,14.3417,283400.0],["2001-11-15",14.3352,14.771,14.2572,14.7189,610400.0],["2001-11-16",14.7189,14.797,14.5498,14.732,169400.0],["2001-11-19",14.823,14.823,14.4913,14.5498,123300.0],["2001-11-20",14.4718,14.5759,14.3157,14.5238,172500.0],["2001-11-21",14.3742,14.4328,14.023,14.0685,226900.0],["2001-11-23",13.997,14.3742,13.9905,14.1791,58900.0],["2001-11-26",14.01,14.4913,14.01,14.3872,148400.0],["2001-11-27",14.3092,14.5238,14.3092,14.3352,213300.0],["2001-11-28",14.2153,14.2414,13.9157,13.9222,230500.0],["2001-11-29",13.9743,14.4303,13.9417,14.4303,301000.0],["2001-11-30",14.2479,14.6453,14.1697,14.2414,388900.0],["2001-12-03",14.2414,14.2674,13.8831,14.1762,186400.0],["2001-12-04",14.072,14.515,13.9678,14.2218,104200.0],["2001-12-05",14.3326,14.9189,14.3261,14.7952,719600.0],["2001-12-06",14.932,15.4271,14.7235,15.4141,333600.0],["2001-12-07",15.3359,15.4075,15.0818,15.16,205500.0],["2001-12-10",15.3098,15.3098,15.0948,15.2121,208800.0],["2001-12-11",15.1013,15.3619,15.1013,15.2251,443900.0],["2001-12-12",15.2317,15.2447,14.7952,14.9189,140500.0],["2001-12-13",14.8994,15.0492,14.6649,14.9515,492400.0],["2001-12-14",14.7886,14.9645,14.6909,14.8538,214700.0],["2001-12-17",14.9776,15.3098,14.6714,14.9254,363500.0],["2001-12-18",15.0297,15.3685,14.8994,15.1209,271600.0],["2001-12-19",15.1144,15.5378,14.9189,15.388,505900.0],["2001-12-20",13.3554,14.9385,13.2902,14.6714,874300.0],["2001-12-21",14.5932,14.7561,14.4694,14.5541,689600.0],["2001-12-24",14.5541,14.9841,14.5215,14.9059,120200.0],["2001-12-26",14.8538,15.5704,14.8538,15.4727,318900.0],["2001-12-27",15.3489,15.8636,15.3489,15.7137,253100.0],["2001-12-28",15.7137,15.9287,15.5965,15.831,342700.0],["2001-12-31",15.9287,15.9548,15.3815,15.4141,277600.0],["2002-01-02",15.5053,15.6356,14.9124,15.2968,404400.0],["2002-01-03",15.2903,15.7659,15.2316,15.603,275400.0],["2002-01-04",15.6681,16.287,15.6356,16.0525,404100.0],["2002-01-07",16.2219,16.2219,15.8115,15.9157,326100.0],["2002-01-08",15.7072,16.1567,15.6421,16.1242,304600.0],["2002-01-09",16.1502,16.5737,16.0134,16.3522,432900.0],["2002-01-10",16.3522,16.3652,16.1307,16.3652,351500.0],["2002-01-11",16.3457,16.6779,16.1242,16.2545,434400.0],["2002-01-14",16.1958,16.3001,15.9287,15.9352,261800.0],["2002-01-15",15.9418,16.1567,15.6746,15.8636,197600.0],["2002-01-16",15.7007,15.8636,15.6421,15.818,151400.0],["2002-01-17",15.7137,16.0199,15.5965,15.9483,254600.0],["2002-01-18",15.9939,15.9939,15.6356,15.7984,332500.0],["2002-01-22",15.6942,16.0916,15.6356,15.8375,237500.0],["2002-01-23",15.8049,16.0916,15.7984,15.9939,244200.0],["2002-01-24",15.8049,16.3717,15.7984,16.3522,321800.0],["2002-01-25",16.1893,16.5672,16.1567,16.5411,450800.0],["2002-01-28",16.5281,16.7757,16.4564,16.7105,252700.0],["2002-01-29",16.4955,16.6063,16.287,16.3522,342600.0],["2002-01-30",16.3587,16.4499,15.9678,16.4239,592100.0],["2002-01-31",16.2675,16.4825,16.1242,16.1828,807400.0],["2002-02-01",16.1307,16.261,16.0004,16.1893,381000.0],["2002-02-04",16.1567,16.1958,15.9222,15.9613,456000.0],["2002-02-05",15.4531,15.4727,14.489,14.6127,1869500.0],["2002-02-06",14.528,14.8798,14.5215,14.73,284700.0],["2002-02-07",14.5997,14.7886,14.3391,14.4368,213100.0],["2002-02-08",14.528,14.6453,14.0394,14.4694,450000.0],["2002-02-11",14.502,14.6583,14.3521,14.528,180200.0],["2002-02-12",14.5346,14.6518,14.2674,14.3326,431300.0],["2002-02-13",14.3977,14.6909,14.2544,14.6127,239300.0],["2002-02-14",14.6714,14.7821,14.515,14.5802,156500.0],["2002-02-15",14.5737,14.8603,14.4955,14.7626,246500.0],["2002-02-19",14.8473,14.8668,14.3326,14.3587,329200.0],["2002-02-20",14.4499,14.5671,14.2023,14.2674,490300.0],["2002-02-21",14.3,14.4303,14.0199,14.0264,257100.0],["2002-02-22",14.1502,14.313,13.8049,14.2674,408900.0],["2002-02-25",14.1241,14.5997,14.1241,14.2349,330800.0],["2002-02-26",14.2674,14.528,14.1567,14.3065,399400.0],["2002-02-27",14.454,15.2044,14.454,14.9173,288200.0],["2002-02-28",15.0087,15.3937,14.8455,15.1783,608800.0],["2002-03-01",15.1718,15.5242,15.1718,15.2697,548000.0],["2002-03-04",15.335,15.3872,15.224,15.3284,354600.0],["2002-03-05",15.3676,15.6286,15.2697,15.5699,438600.0],["2002-03-06",15.6351,15.7461,15.3806,15.5242,313000.0],["2002-03-07",15.6417,15.8635,15.335,15.7004,663200.0],["2002-03-08",15.9223,16.0854,15.844,15.9418,858000.0],["2002-03-11",16.0136,16.366,15.9027,16.3268,745900.0],["2002-03-12",16.1441,16.1507,15.596,15.7265,1372600.0],["2002-03-13",15.7004,15.8244,15.2175,15.6025,638700.0],["2002-03-14",15.6547,15.9484,15.6156,15.8244,600600.0],["2002-03-15",15.6286,15.9027,15.5633,15.7069,459400.0],["2002-03-18",15.8374,15.9157,15.4655,15.7265,297600.0],["2002-03-19",15.6939,16.3334,15.4981,16.0397,602400.0],["2002-03-20",16.0658,16.0658,15.5438,15.5568,595100.0],["2002-03-21",15.0087,16.0462,15.0022,15.9288,1280500.0],["2002-03-22",15.8179,15.8374,15.4981,15.7265,625100.0],["2002-03-25",15.7134,15.7591,14.8782,15.3089,711600.0],["2002-03-26",15.2045,15.3284,14.715,15.0217,537700.0],["2002-03-27",15.0805,15.1522,14.8129,15.0152,382200.0],["2002-03-28",15.0087,15.5242,14.9761,15.5177,224000.0],["2002-04-01",15.2697,15.4002,15.0152,15.3741,405200.0],["2002-04-02",15.2371,15.7591,15.1131,15.7134,316100.0],["2002-04-03",15.6612,15.6612,15.1588,15.4394,351100.0],["2002-04-04",15.2697,15.4198,15.1523,15.2697,274200.0],["2002-04-05",15.3284,15.7917,15.1783,15.6155,178700.0],["2002-04-08",15.4524,15.7656,15.2501,15.7656,147700.0],["2002-04-09",15.7917,15.8896,15.6417,15.7265,341500.0],["2002-04-10",15.6939,16.105,15.6678,16.0723,217400.0],["2002-04-11",15.8505,16.1506,15.8439,15.9549,357000.0],["2002-04-12",15.857,15.9157,15.4328,15.7265,555200.0],["2002-04-15",15.72,15.7265,15.2501,15.2958,357800.0],["2002-04-16",15.2305,15.9027,15.2175,15.9027,320500.0],["2002-04-17",15.733,15.7395,15.3415,15.485,631500.0],["2002-04-18",15.4916,15.733,15.1718,15.7004,326900.0],["2002-04-19",15.6351,16.0201,15.4589,15.994,209700.0],["2002-04-22",15.9223,16.1702,15.9223,16.0006,353400.0],["2002-04-23",15.9875,16.3138,15.9875,16.3138,216600.0],["2002-04-24",16.2746,16.4117,15.9549,15.9875,404100.0],["2002-04-25",15.9679,16.0854,15.7917,16.0201,254400.0],["2002-04-26",15.9223,16.242,15.6351,15.6612,232600.0],["2002-04-29",15.6351,15.9222,15.6351,15.8505,208500.0],["2002-04-30",15.8766,16.1833,15.8113,15.9418,241900.0],["2002-05-01",15.9223,16.3464,15.8113,16.3073,638500.0],["2002-05-02",16.3073,16.5748,16.2812,16.4508,527300.0],["2002-05-03",16.4443,16.4574,16.1507,16.3334,319300.0],["2002-05-06",16.3073,16.3334,16.1115,16.1637,229200.0],["2002-05-07",16.118,16.3334,16.0267,16.1768,472000.0],["2002-05-08",16.3334,16.5879,16.2877,16.5813,271900.0],["2002-05-09",16.5748,16.5813,16.2224,16.3529,186400.0],["2002-05-10",16.3138,16.5422,16.1311,16.2942,233900.0],["2002-05-13",16.2224,16.2942,15.8896,16.118,214500.0],["2002-05-14",16.0593,16.3268,16.0462,16.3138,388800.0],["2002-05-15",16.2485,16.3138,16.1376,16.2746,177600.0],["2002-05-16",16.2485,16.2485,16.0071,16.1376,205300.0],["2002-05-17",16.242,16.242,15.9614,16.2224,119700.0],["2002-05-20",16.1572,16.2224,15.9223,16.1637,302600.0],["2002-05-21",16.1702,16.1768,15.5111,15.5307,348400.0],["2002-05-22",15.7265,15.8766,15.5177,15.8244,282100.0],["2002-05-23",15.6678,15.981,15.6678,15.981,191300.0],["2002-05-24",15.981,15.9875,15.8048,15.9549,280800.0],["2002-05-28",15.9223,15.9223,15.5177,15.6547,185000.0],["2002-05-29",15.6717,15.8874,15.6194,15.8155,191600.0],["2002-05-30",15.8155,15.8155,15.2927,15.5214,346400.0],["2002-05-31",15.5933,15.5933,15.2992,15.3319,371600.0],["2002-06-03",15.3319,15.5933,15.1946,15.5345,414400.0],["2002-06-04",15.5541,15.6717,15.26,15.3972,377700.0],["2002-06-05",15.3972,15.5214,15.2861,15.4756,330000.0],["2002-06-06",15.4756,15.541,15.0639,15.0639,382500.0],["2002-06-07",15.0639,15.2011,14.6718,15.1946,398400.0],["2002-06-10",15.2273,15.2861,15.1554,15.26,185600.0],["2002-06-11",15.2404,15.4299,14.9332,15.0901,236600.0],["2002-06-12",14.9659,15.5083,14.9659,15.4822,278400.0],["2002-06-13",15.4038,15.456,14.9659,14.9659,235000.0],["2002-06-14",14.979,15.1946,14.4757,14.9397,243800.0],["2002-06-17",15.0966,15.358,14.8025,15.3384,199300.0],["2002-06-18",15.358,15.4234,15.0312,15.0509,432800.0],["2002-06-19",15.0051,15.0901,14.1816,14.2274,941400.0],["2002-06-20",14.1751,14.345,13.4432,13.4693,855200.0],["2002-06-21",13.8157,13.8157,13.1621,13.221,524500.0],["2002-06-24",13.2013,13.3647,13.136,13.1687,660500.0],["2002-06-25",13.3321,13.417,12.9334,13.0576,382500.0],["2002-06-26",12.9073,13.1033,12.7243,12.9399,376800.0],["2002-06-27",12.8158,13.234,12.7439,12.9726,476000.0],["2002-06-28",13.0902,13.5804,12.9073,13.2667,745500.0],["2002-07-01",13.2602,13.5216,13.0314,13.0706,603200.0],["2002-07-02",12.5478,13.6,12.5413,13.0641,899900.0],["2002-07-03",13.3909,13.3974,12.2864,12.4171,738000.0],["2002-07-05",12.5021,12.9399,12.3583,12.9399,178400.0],["2002-07-08",12.7569,13.3582,12.7177,13.0968,433900.0],["2002-07-09",13.2602,13.3059,12.9922,13.0706,351300.0],["2002-07-10",13.0641,13.0641,12.7112,12.7766,880600.0],["2002-07-11",12.7112,12.7112,12.1426,12.2014,313600.0],["2002-07-12",12.1949,12.4825,12.1426,12.2733,167700.0],["2002-07-15",12.2276,12.489,11.927,12.4498,317700.0],["2002-07-16",12.4302,12.5282,11.7636,11.8943,556700.0],["2002-07-17",11.8877,12.4432,11.5087,11.7897,357600.0],["2002-07-18",11.6133,12.2864,11.6002,11.8551,339800.0],["2002-07-19",11.8551,11.8551,11.4826,11.6721,368200.0],["2002-07-22",11.6459,11.7636,10.9859,11.0251,673100.0],["2002-07-23",11.0774,11.2473,10.6264,10.646,474100.0],["2002-07-24",10.6264,11.11,10.2343,11.0708,675900.0],["2002-07-25",11.1231,11.1754,10.6787,10.9859,334000.0],["2002-07-26",10.7833,11.1297,10.7833,11.0774,308700.0],["2002-07-29",10.9728,11.2734,10.9728,11.1754,510900.0],["2002-07-30",11.1362,11.3715,10.9336,11.1231,429700.0],["2002-07-31",11.1035,11.1885,10.3977,11.0774,440500.0],["2002-08-01",11.0774,11.1231,10.914,10.9467,169200.0],["2002-08-02",11.11,11.11,10.2082,10.5153,887800.0],["2002-08-05",10.4434,10.5219,10.0971,10.1755,431700.0],["2002-08-06",10.1951,10.3912,10.1298,10.3258,522000.0],["2002-08-07",10.3258,10.5219,10.0121,10.3519,229700.0],["2002-08-08",10.365,10.4173,10.1624,10.365,291100.0],["2002-08-09",9.9664,10.3193,9.8618,10.2474,391500.0],["2002-08-12",10.1428,10.3781,10.0775,10.2866,185200.0],["2002-08-13",10.2408,10.3912,10.1101,10.182,242300.0],["2002-08-14",10.1297,10.2082,9.8814,10.182,496300.0],["2002-08-15",10.0317,10.45,10.0317,10.3127,409500.0],["2002-08-16",10.2801,10.4565,10.0709,10.3846,555200.0],["2002-08-19",10.4238,10.6199,10.3716,10.4957,329100.0],["2002-08-20",10.4892,10.548,10.352,10.4565,503400.0],["2002-08-21",10.5219,10.5219,10.1755,10.4108,455700.0],["2002-08-22",10.3585,10.6656,10.3062,10.5088,487800.0],["2002-08-23",10.4696,10.5872,10.2931,10.3781,299900.0],["2002-08-26",10.4369,10.4369,10.1559,10.3258,322300.0],["2002-08-27",10.3258,10.5676,10.1559,10.4173,546800.0],["2002-08-28",10.3492,10.4802,10.1461,10.192,396200.0],["2002-08-29",10.192,10.3361,10.061,10.1854,307800.0],["2002-08-30",10.2116,10.4998,10.0872,10.1461,302900.0],["2002-09-03",10.2182,10.2182,9.6287,9.6745,445200.0],["2002-09-04",9.7597,9.9431,9.5959,9.9169,272000.0],["2002-09-05",9.7662,9.871,9.4518,9.5501,351600.0],["2002-09-06",9.6942,10.2771,9.6287,10.2182,751600.0],["2002-09-09",10.3295,10.4147,10.0544,10.3361,319700.0],["2002-09-10",10.4147,10.6177,10.1985,10.6177,612300.0],["2002-09-11",10.6243,11.2269,10.5457,11.0631,1054400.0],["2002-09-12",10.7487,10.9125,10.4736,10.6308,563100.0],["2002-09-13",10.5784,10.716,10.3295,10.6243,337400.0],["2002-09-16",10.6112,10.6701,10.3164,10.4605,353300.0],["2002-09-17",10.4802,10.5457,9.9562,9.9824,314800.0],["2002-09-18",10.0086,10.0086,9.5304,9.8055,458800.0],["2002-09-19",11.1417,11.6068,11.0959,11.3775,2295700.0],["2002-09-20",11.7837,11.9409,11.6265,11.8557,1665200.0],["2002-09-23",11.8819,11.9212,11.5544,11.7247,676200.0],["2002-09-24",11.7182,11.7247,11.2203,11.3644,773100.0],["2002-09-25",11.5216,11.7575,11.4168,11.6527,431700.0],["2002-09-26",11.7051,11.9474,11.6396,11.7902,506000.0],["2002-09-27",11.9081,11.9081,11.5282,11.5937,516500.0],["2002-09-30",11.6396,11.6854,11.2662,11.633,787100.0],["2002-10-01",11.6658,12.085,11.2793,11.9474,505200.0],["2002-10-02",11.7968,12.026,11.443,11.5085,1050700.0],["2002-10-03",11.5086,11.7116,11.4038,11.5544,449500.0],["2002-10-04",11.6789,11.692,11.1417,11.2793,596600.0],["2002-10-07",11.1614,11.3055,10.657,10.6701,682500.0],["2002-10-08",11.299,11.299,10.2182,10.657,1022800.0],["2002-10-09",10.6636,10.6701,10.323,10.3492,425400.0],["2002-10-10",10.2313,10.7094,10.1592,10.526,622200.0],["2002-10-11",10.6439,11.3186,10.585,11.0566,591600.0],["2002-10-14",10.9714,11.05,10.8797,10.9845,252800.0],["2002-10-15",11.05,11.7771,10.9845,11.5937,951200.0],["2002-10-16",11.6527,11.6527,11.05,11.0828,770400.0],["2002-10-17",11.0959,11.4955,11.0697,11.2924,684900.0],["2002-10-18",11.2989,11.3972,10.9518,11.0566,1207000.0],["2002-10-21",10.8011,11.9016,10.8011,11.7771,905400.0],["2002-10-22",11.6592,11.6789,11.3972,11.43,826100.0],["2002-10-23",11.4954,12.0129,11.4758,11.9867,502800.0],["2002-10-24",12.1374,12.1701,11.7116,11.8623,291800.0],["2002-10-25",11.9671,12.216,11.7247,12.1046,290400.0],["2002-10-28",12.0522,12.1308,11.6658,11.6854,470100.0],["2002-10-29",11.7247,11.8033,11.5479,11.7575,295000.0],["2002-10-30",11.633,11.8819,11.633,11.7837,520000.0],["2002-10-31",11.7116,11.9343,11.6592,11.823,280800.0],["2002-11-01",11.8164,12.1177,11.5872,11.9933,232500.0],["2002-11-04",12.1636,12.2815,11.9671,12.2487,410400.0],["2002-11-05",12.0195,12.4452,11.9147,12.4256,377600.0],["2002-11-06",12.2684,12.6745,12.2684,12.6745,735700.0],["2002-11-07",12.6679,12.7727,12.4452,12.6483,751000.0],["2002-11-08",12.5762,12.7662,12.478,12.6155,321400.0],["2002-11-11",12.609,12.681,12.4125,12.4583,219500.0],["2002-11-12",12.4452,12.74,12.3077,12.5631,342100.0],["2002-11-13",12.4452,12.6745,12.216,12.5042,477800.0],["2002-11-14",12.6352,12.7924,12.5762,12.74,375300.0],["2002-11-15",12.6941,12.8775,12.6417,12.8644,370200.0],["2002-11-18",12.8579,12.9299,12.5959,12.609,198400.0],["2002-11-19",12.609,12.6352,12.3994,12.4321,323800.0],["2002-11-20",12.4125,12.6024,12.3011,12.5435,214400.0],["2002-11-21",12.478,13.0675,12.478,12.8579,395100.0],["2002-11-22",12.8513,12.9037,12.4125,12.6417,591400.0],["2002-11-25",12.6417,12.9299,12.5107,12.8448,206300.0],["2002-11-26",12.8093,12.98,12.5469,12.5797,204100.0],["2002-11-27",12.5994,13.0062,12.5797,13.0062,364900.0],["2002-11-29",12.9275,13.1243,12.8946,13.085,94900.0],["2002-12-02",12.9931,13.2096,12.875,13.0456,261700.0],["2002-12-03",12.9603,13.0325,12.8684,12.9143,218900.0],["2002-12-04",13.0193,13.3146,12.8946,13.0915,307600.0],["2002-12-05",13.1178,13.1243,12.98,13.0587,179300.0],["2002-12-06",13.0653,13.0981,12.5403,12.5994,749800.0],["2002-12-09",12.6059,12.665,12.1794,12.3434,301100.0],["2002-12-10",12.4025,12.5993,12.2909,12.5009,367000.0],["2002-12-11",12.5337,12.7503,12.3434,12.6781,348600.0],["2002-12-12",12.6584,12.8487,12.5534,12.8225,298200.0],["2002-12-13",12.8159,12.9275,12.5862,12.6978,233800.0],["2002-12-16",12.7634,13.0521,12.665,12.9668,358000.0],["2002-12-17",12.8356,13.0718,12.7372,12.8487,435500.0],["2002-12-18",12.7962,13.0587,12.6912,12.8618,686300.0],["2002-12-19",12.0744,12.875,11.9431,12.4222,816000.0],["2002-12-20",12.5731,12.665,12.3106,12.5272,506000.0],["2002-12-23",12.5469,12.5469,12.1006,12.1859,225300.0],["2002-12-24",12.1925,12.2778,12.1138,12.1334,86400.0],["2002-12-26",12.2187,12.4812,12.0744,12.0875,267100.0],["2002-12-27",12.0744,12.1728,11.8775,11.9103,165800.0],["2002-12-30",12.0088,12.0744,11.6806,11.9956,184500.0],["2002-12-31",12.0416,12.2253,11.8578,12.0744,227100.0],["2003-01-02",12.0941,12.5206,12.0153,12.4681,244300.0],["2003-01-03",12.5075,12.5075,12.1794,12.3762,141500.0],["2003-01-06",12.3762,12.6584,12.245,12.4878,555200.0],["2003-01-07",12.4156,12.4156,12.1597,12.2384,381600.0],["2003-01-08",12.2122,12.2778,11.8906,12.0678,200600.0],["2003-01-09",12.0809,12.245,11.9103,11.9956,127300.0],["2003-01-10",12.0153,12.1859,11.9169,12.0219,294200.0],["2003-01-13",12.0744,12.2384,11.8972,12.0219,203300.0],["2003-01-14",12.0284,12.2581,11.9628,12.0547,274000.0],["2003-01-15",12.1137,12.245,12.0088,12.2187,306200.0],["2003-01-16",12.2187,12.3697,11.871,11.9234,235800.0],["2003-01-17",12.0744,12.0744,11.8119,11.8972,223700.0],["2003-01-21",11.871,11.8972,11.4903,11.5428,229000.0],["2003-01-22",11.5822,11.5822,11.2935,11.3919,244500.0],["2003-01-23",11.3525,11.7135,11.2475,11.615,201700.0],["2003-01-24",11.4707,11.4838,11.3197,11.4182,326600.0],["2003-01-27",11.4116,11.4116,11.0572,11.1885,349300.0],["2003-01-28",11.2672,11.5691,11.0769,11.4838,308900.0],["2003-01-29",11.4247,11.5428,11.1819,11.4182,192500.0],["2003-01-30",11.451,11.4838,11.2279,11.2869,354600.0],["2003-01-31",11.2279,11.7463,11.2147,11.7397,289600.0],["2003-02-03",11.8185,11.825,11.1688,11.2279,299600.0],["2003-02-04",11.2344,11.2475,11.0047,11.0901,403800.0],["2003-02-05",11.2541,11.3657,11.0638,11.1688,247000.0],["2003-02-06",11.1294,11.136,10.8013,10.8997,444000.0],["2003-02-07",10.8932,10.9851,10.7094,10.716,307800.0],["2003-02-10",10.7619,11.0376,10.4929,11.0179,645800.0],["2003-02-11",11.0441,11.2475,10.7751,10.8276,361700.0],["2003-02-12",10.7882,10.8932,10.5848,10.6438,177300.0],["2003-02-13",10.6373,10.7619,10.0992,10.4338,481200.0],["2003-02-14",10.5454,10.5913,10.3879,10.4601,530200.0],["2003-02-18",10.237,10.552,10.2042,10.447,526500.0],["2003-02-19",10.4338,10.5126,10.3026,10.4141,706200.0],["2003-02-20",10.3223,10.4273,10.2895,10.296,141100.0],["2003-02-21",10.1714,10.4929,10.1582,10.4076,305100.0],["2003-02-24",10.401,10.4732,10.2304,10.3551,301400.0],["2003-02-25",10.3157,10.4338,10.2501,10.3288,378300.0],["2003-02-26",10.3262,10.3262,10.0894,10.1092,312900.0],["2003-02-27",10.2604,10.2933,10.0631,10.2144,483500.0],["2003-02-28",10.221,10.3723,10.2144,10.2802,344000.0],["2003-03-03",10.1947,10.438,10.1881,10.392,223400.0],["2003-03-04",10.392,10.392,10.267,10.2999,393900.0],["2003-03-05",10.2736,10.3591,10.142,10.2999,220500.0],["2003-03-06",10.2933,10.3854,10.221,10.2933,296200.0],["2003-03-07",10.1684,10.4249,10.1618,10.2341,328700.0],["2003-03-10",10.1618,10.3591,10.1421,10.1684,586500.0],["2003-03-11",10.0697,10.4709,10.0631,10.2933,769400.0],["2003-03-12",10.2604,10.3196,10.096,10.2407,402400.0],["2003-03-13",10.2539,10.4249,10.2144,10.2999,388100.0],["2003-03-14",10.3591,10.392,10.2604,10.3262,385600.0],["2003-03-17",10.3525,10.6025,10.3328,10.5696,576500.0],["2003-03-18",10.6025,10.78,10.4972,10.7208,466200.0],["2003-03-19",10.7603,10.7866,10.4906,10.6288,699600.0],["2003-03-20",10.1355,10.6814,9.9776,10.563,863100.0],["2003-03-21",10.8524,10.859,10.563,10.7406,912700.0],["2003-03-24",10.3459,10.5959,10.2276,10.5367,370400.0],["2003-03-25",10.5235,10.6485,10.5235,10.6156,270800.0],["2003-03-26",10.5827,10.7011,10.5235,10.609,236200.0],["2003-03-27",10.5893,10.7472,10.5235,10.7143,236800.0],["2003-03-28",10.6222,10.8524,10.6222,10.7537,276600.0],["2003-03-31",10.609,10.7143,10.5564,10.5893,244600.0],["2003-04-01",10.5301,10.6551,10.4249,10.5564,351100.0],["2003-04-02",10.5038,10.8129,10.4906,10.78,252200.0],["2003-04-03",10.8195,10.8195,10.5498,10.6485,211100.0],["2003-04-04",10.9247,10.9247,10.5564,10.5827,216300.0],["2003-04-07",10.7537,10.9182,10.5235,10.5564,269400.0],["2003-04-08",10.5893,10.8524,10.4578,10.5235,292200.0],["2003-04-09",10.5301,10.7669,10.4709,10.5433,361500.0],["2003-04-10",10.5696,10.7537,10.4841,10.563,281400.0],["2003-04-11",10.688,10.688,10.4578,10.5564,277700.0],["2003-04-14",10.392,10.7537,10.392,10.6025,241800.0],["2003-04-15",10.6485,10.6814,10.5498,10.6353,205800.0],["2003-04-16",10.6551,10.7011,10.4709,10.5433,283300.0],["2003-04-17",10.5367,10.609,10.5301,10.5893,783100.0],["2003-04-21",10.5564,10.7143,10.5433,10.6748,252200.0],["2003-04-22",10.688,10.905,10.5893,10.8524,497700.0],["2003-04-23",10.8195,11.03,10.7998,10.9774,576600.0],["2003-04-24",10.9247,11.0497,10.7932,10.8392,260600.0],["2003-04-25",10.6945,10.9839,10.6551,10.7735,189400.0],["2003-04-28",10.7735,11.1484,10.7669,11.1418,363800.0],["2003-04-29",10.7669,11.5627,10.7669,11.4115,564500.0],["2003-04-30",11.3786,11.6548,11.3457,11.4838,314100.0],["2003-05-01",11.4904,11.5759,11.2207,11.5035,340000.0],["2003-05-02",11.5101,11.7337,11.4378,11.6285,251100.0],["2003-05-05",11.8061,11.839,11.4115,11.6351,211000.0],["2003-05-06",11.6482,11.7798,11.543,11.6877,200500.0],["2003-05-07",11.4312,11.7666,11.3654,11.543,296300.0],["2003-05-08",11.5759,11.6088,11.418,11.4706,89200.0],["2003-05-09",11.4312,11.6745,11.4312,11.6219,138300.0],["2003-05-12",11.5364,11.7863,11.5298,11.7469,174400.0],["2003-05-13",11.7732,12.2336,11.5956,12.0758,377500.0],["2003-05-14",12.2468,12.2599,11.9902,12.0166,331400.0],["2003-05-15",12.0494,12.056,11.839,12.0034,234800.0],["2003-05-16",12.0231,12.056,11.8587,11.9245,409800.0],["2003-05-19",12.0692,12.2007,11.8127,11.8982,264900.0],["2003-05-20",11.8061,11.9574,11.7403,11.8127,258100.0],["2003-05-21",11.8982,11.8982,11.6417,11.7272,279100.0],["2003-05-22",11.6285,11.8258,11.5101,11.7272,197600.0],["2003-05-23",11.7732,11.7732,11.5298,11.5956,261200.0],["2003-05-27",11.5496,11.714,11.4312,11.714,623100.0],["2003-05-28",11.5993,12.1266,11.5664,12.1068,398500.0],["2003-05-29",12.0804,12.5088,12.0607,12.3243,303000.0],["2003-05-30",12.3177,12.779,12.1925,12.7461,292400.0],["2003-06-02",12.7856,13.0097,12.7724,12.8252,338500.0],["2003-06-03",12.7922,13.1745,12.7527,13.0888,343600.0],["2003-06-04",13.0361,13.1876,12.8449,12.8713,467700.0],["2003-06-05",12.634,12.9504,12.634,12.9174,245600.0],["2003-06-06",12.924,13.1481,12.7263,12.8318,191000.0],["2003-06-09",12.8252,12.9767,12.6802,12.7724,262500.0],["2003-06-10",12.7527,13.0163,12.7197,12.9833,309800.0],["2003-06-11",12.9372,13.0295,12.8449,13.0097,177200.0],["2003-06-12",13.0229,13.247,12.9438,13.214,605900.0],["2003-06-13",13.1481,13.2799,13.1151,13.1811,227800.0],["2003-06-16",13.181,13.3458,13.181,13.3458,217000.0],["2003-06-17",13.4513,13.649,13.2338,13.3656,236600.0],["2003-06-18",13.3458,13.6556,13.3195,13.4513,284000.0],["2003-06-19",12.9504,13.7676,12.9504,13.4117,715000.0],["2003-06-20",13.5897,13.6424,13.2074,13.3524,578400.0],["2003-06-23",13.3129,13.4842,13.1151,13.3392,357200.0],["2003-06-24",13.247,13.5435,13.247,13.2931,247600.0],["2003-06-25",13.3195,13.9653,13.2272,13.5106,428200.0],["2003-06-26",12.6933,13.6951,12.6868,13.4183,509000.0],["2003-06-27",13.4117,13.5106,13.1811,13.1811,349100.0],["2003-06-30",13.1811,13.3788,13.1481,13.2206,373800.0],["2003-07-01",13.3195,13.3458,13.0954,13.3326,288900.0],["2003-07-02",13.2997,13.8467,13.2667,13.4644,238800.0],["2003-07-03",13.4381,13.4447,13.247,13.2931,110200.0],["2003-07-07",13.2931,13.8335,13.214,13.5106,190000.0],["2003-07-08",13.4249,13.5435,13.2733,13.5238,233100.0],["2003-07-09",13.5106,13.5106,13.2997,13.4513,143200.0],["2003-07-10",13.3722,13.4908,13.2404,13.4908,206500.0],["2003-07-11",13.4447,13.471,13.1876,13.2667,126300.0],["2003-07-14",13.214,13.5435,13.1547,13.4183,169800.0],["2003-07-15",13.4381,13.5633,13.3722,13.4117,319000.0],["2003-07-16",13.4249,13.4776,13.2865,13.4117,184800.0],["2003-07-17",13.2997,13.4513,13.2074,13.2667,181600.0],["2003-07-18",13.2931,13.471,13.247,13.4381,210200.0],["2003-07-21",13.4315,13.5106,13.2074,13.2931,277300.0],["2003-07-22",13.2997,13.4974,13.2931,13.4513,351400.0],["2003-07-23",13.4776,13.6226,13.3854,13.6028,360300.0],["2003-07-24",13.6094,13.7742,13.5369,13.5633,391900.0],["2003-07-25",13.7215,13.7478,13.392,13.649,290300.0],["2003-07-28",13.7874,13.9653,13.6951,13.8994,300000.0],["2003-07-29",13.939,14.0905,13.7808,13.9983,334500.0],["2003-07-30",14.0708,14.3014,13.9983,14.1696,343600.0],["2003-07-31",14.2817,14.8023,14.2619,14.631,573500.0],["2003-08-01",14.631,14.6376,14.2355,14.2685,247800.0],["2003-08-04",14.1696,14.2949,14.0444,14.1696,244300.0],["2003-08-05",14.1103,14.1828,14.0115,14.0708,247000.0],["2003-08-06",14.018,14.1103,13.9785,13.9917,149600.0],["2003-08-07",14.0642,14.0906,13.906,14.0049,145200.0],["2003-08-08",14.0049,14.2355,14.0049,14.1828,338000.0],["2003-08-11",14.2026,14.4398,14.1103,14.3542,281900.0],["2003-08-12",14.3673,14.6705,14.3673,14.5717,266900.0],["2003-08-13",14.5519,14.5519,14.341,14.486,157600.0],["2003-08-14",14.5057,14.5585,14.4135,14.4135,127900.0],["2003-08-15",14.4069,14.5717,14.3805,14.486,131000.0],["2003-08-18",14.4333,15.0857,14.341,14.8946,304800.0],["2003-08-19",14.8748,15.1582,14.7826,15.0396,398900.0],["2003-08-20",15.0857,15.2043,14.8419,15.1055,127100.0],["2003-08-21",15.1055,15.5405,15.1055,15.4086,314800.0],["2003-08-22",15.5536,15.5866,15.29,15.3493,240300.0],["2003-08-25",15.29,15.3757,15.0725,15.0791,206700.0],["2003-08-26",15.0725,15.3428,14.9275,15.2703,145700.0],["2003-08-27",15.1752,15.4194,15.1092,15.261,88300.0],["2003-08-28",15.2808,15.492,15.0828,15.459,252800.0],["2003-08-29",15.2808,15.492,15.2478,15.4326,255400.0],["2003-09-02",15.4128,15.5779,15.3006,15.5052,199900.0],["2003-09-03",15.4326,15.8881,15.4062,15.7429,189400.0],["2003-09-04",15.8353,15.8353,15.4854,15.525,163900.0],["2003-09-05",15.525,15.8023,15.3996,15.8023,228800.0],["2003-09-08",15.558,16.4425,15.558,16.1389,368400.0],["2003-09-09",16.0729,16.1059,15.6307,15.7891,191200.0],["2003-09-10",15.7891,15.8287,15.4656,15.5184,208400.0],["2003-09-11",15.5118,15.558,15.327,15.3468,308700.0],["2003-09-12",15.3468,15.525,15.3138,15.525,113900.0],["2003-09-15",15.5448,15.7033,15.4458,15.6175,130900.0],["2003-09-16",15.6109,15.8749,15.5976,15.7759,157500.0],["2003-09-17",15.8419,15.9805,15.6439,15.6439,212600.0],["2003-09-18",15.0168,16.3171,14.9442,15.8221,363200.0],["2003-09-19",15.7099,16.0993,15.6439,15.9673,280100.0],["2003-09-22",16.0399,16.0399,15.6637,15.6901,147500.0],["2003-09-23",15.5779,15.9211,15.5713,15.7231,112000.0],["2003-09-24",15.7759,15.7759,15.3072,15.3468,200400.0],["2003-09-25",15.3666,15.4788,15.03,15.096,263100.0],["2003-09-26",15.0498,15.096,14.8518,14.9442,215000.0],["2003-09-29",14.8782,15.1488,14.8782,15.063,117400.0],["2003-09-30",15.0234,15.1752,14.9244,15.03,169900.0],["2003-10-01",15.0432,15.1158,14.9046,15.0498,333600.0],["2003-10-02",15.0432,15.1554,14.9904,14.9904,237000.0],["2003-10-03",15.03,15.4128,14.9904,15.1884,352100.0],["2003-10-06",15.1884,15.3006,15.0894,15.2016,124400.0],["2003-10-07",15.195,15.3204,15.0828,15.2544,138000.0],["2003-10-08",15.2214,15.3204,14.9178,15.2082,244600.0],["2003-10-09",15.1554,15.3468,15.129,15.195,313800.0],["2003-10-10",15.2478,15.3336,15.129,15.2016,152100.0],["2003-10-13",15.2016,15.4326,15.1224,15.4326,222600.0],["2003-10-14",15.4656,15.6373,15.4128,15.6043,222000.0],["2003-10-15",15.6372,15.6901,15.558,15.6636,83600.0],["2003-10-16",15.6241,15.7099,15.558,15.6439,131400.0],["2003-10-17",15.6835,15.7825,15.426,15.6505,206300.0],["2003-10-20",15.6439,15.7099,15.3468,15.4458,187400.0],["2003-10-21",15.4392,15.492,15.3402,15.4722,142200.0],["2003-10-22",15.4722,15.4722,15.0366,15.0828,180700.0],["2003-10-23",15.096,15.3006,14.9838,15.1884,184500.0],["2003-10-24",15.0168,15.0828,14.8518,15.063,204100.0],["2003-10-27",15.0894,15.2148,14.9376,14.9442,121100.0],["2003-10-28",14.8782,15.1752,14.8782,15.162,151700.0],["2003-10-29",15.1686,15.3006,15.1356,15.1356,142500.0],["2003-10-30",15.1554,15.3006,14.9904,15.0498,140100.0],["2003-10-31",15.162,15.3138,15.0234,15.2082,113000.0],["2003-11-03",15.1686,15.6571,15.1224,15.4524,108200.0],["2003-11-04",15.3732,15.4326,15.1356,15.228,188700.0],["2003-11-05",15.2544,15.4854,15.1488,15.4854,233200.0],["2003-11-06",15.5052,15.5052,15.0498,15.36,270300.0],["2003-11-07",15.3072,16.2049,15.3072,16.1323,585900.0],["2003-11-10",16.1983,16.3567,16.1389,16.1587,442500.0],["2003-11-11",16.1389,16.2313,16.0531,16.1917,170000.0],["2003-11-12",16.1125,16.634,16.1125,16.5349,233000.0],["2003-11-13",16.5019,16.6142,16.3369,16.5548,370200.0],["2003-11-14",16.5878,16.8914,16.5152,16.8056,371900.0],["2003-11-17",16.7924,16.8716,16.6802,16.865,474100.0],["2003-11-18",16.865,17.0102,16.799,16.9046,374500.0],["2003-11-19",16.8848,16.9772,16.8056,16.9376,360600.0],["2003-11-20",16.865,16.931,16.6472,16.766,320100.0],["2003-11-21",16.766,16.8452,16.6802,16.8188,156300.0],["2003-11-24",16.8188,16.931,16.6934,16.9178,156100.0],["2003-11-25",16.8557,17.1002,16.7301,16.9085,184200.0],["2003-11-26",16.9548,17.0936,16.8623,16.9746,188900.0],["2003-11-28",16.968,17.2985,16.968,17.2192,88900.0],["2003-12-01",17.1333,17.7811,17.1135,17.6819,342100.0],["2003-12-02",17.7348,17.8736,17.5299,17.7018,202700.0],["2003-12-03",17.6951,17.9133,17.6753,17.8207,152400.0],["2003-12-04",17.7811,17.8273,17.5233,17.6423,276400.0],["2003-12-05",17.6423,17.6423,17.4638,17.5431,143000.0],["2003-12-08",17.5167,17.715,17.5035,17.5431,109500.0],["2003-12-09",17.5167,17.6357,17.3514,17.3646,313200.0],["2003-12-10",17.4175,17.5497,17.1862,17.2589,226800.0],["2003-12-11",17.2457,17.5762,17.1862,17.4308,191600.0],["2003-12-12",17.3646,17.4175,17.1267,17.2391,150600.0],["2003-12-15",17.2457,17.4638,17.1201,17.2985,302300.0],["2003-12-16",17.2457,17.3779,16.816,16.9614,251400.0],["2003-12-17",16.8623,17.087,16.7367,16.8689,316500.0],["2003-12-18",16.0955,16.8094,15.8906,16.2343,732700.0],["2003-12-19",16.2013,16.3335,15.8311,15.9567,554800.0],["2003-12-22",15.9303,16.1286,15.884,15.9303,243900.0],["2003-12-23",16.0625,16.0625,15.9369,15.9964,196000.0],["2003-12-24",15.9831,16.0559,15.9038,15.9501,68600.0],["2003-12-26",15.9501,16.0625,15.9104,15.9964,59100.0],["2003-12-29",15.9303,16.274,15.9303,16.0691,201000.0],["2003-12-30",16.1286,16.1286,15.917,15.9964,302100.0],["2003-12-31",15.9898,16.2013,15.8179,16.0294,387000.0],["2004-01-02",15.6196,16.1286,15.5733,15.8972,570900.0],["2004-01-05",15.9038,16.0559,15.7386,15.7981,334400.0],["2004-01-06",15.7981,15.8047,15.3882,15.5271,330200.0],["2004-01-07",15.461,15.6526,15.3618,15.613,266000.0],["2004-01-08",15.7584,15.7584,15.4411,15.6328,242900.0],["2004-01-09",15.5469,15.7121,15.4411,15.5998,233000.0],["2004-01-12",15.7452,15.7981,15.5403,15.7782,331400.0],["2004-01-13",15.7452,15.7452,15.3816,15.4742,155100.0],["2004-01-14",15.4808,15.6593,15.3816,15.613,273400.0],["2004-01-15",15.6526,15.9765,15.6394,15.8972,211000.0],["2004-01-16",15.9501,16.6772,15.9501,16.1748,406700.0],["2004-01-20",16.1418,16.2608,16.0757,16.2211,250600.0],["2004-01-21",16.2145,16.4194,16.0492,16.3467,249900.0],["2004-01-22",16.2608,16.6309,16.2608,16.5847,423800.0],["2004-01-23",16.5053,16.6375,16.2542,16.2938,518900.0],["2004-01-26",16.4194,16.5053,15.7716,15.9303,403300.0],["2004-01-27",15.8708,16.0691,15.8377,16.003,367700.0],["2004-01-28",16.0492,16.122,15.7981,15.9567,269200.0],["2004-01-29",16.0228,16.0492,15.8576,15.9831,155100.0],["2004-01-30",15.8377,16.0162,15.7782,15.9897,208700.0],["2004-02-02",16.0426,16.0757,15.6989,15.8576,239100.0],["2004-02-03",15.6989,15.9765,15.6989,15.8906,190300.0],["2004-02-04",16.7896,19.0767,16.5252,18.5743,2419500.0],["2004-02-05",18.7726,18.8189,17.8802,18.3363,960200.0],["2004-02-06",18.1446,18.6206,18.138,18.4024,430700.0],["2004-02-09",18.4355,18.4421,18.1116,18.2834,269300.0],["2004-02-10",18.3429,18.3958,18.0851,18.2173,476200.0],["2004-02-11",18.1512,18.6734,18.105,18.5743,400600.0],["2004-02-12",18.4817,18.799,18.4487,18.6734,198800.0],["2004-02-13",18.7461,18.7461,18.5082,18.5214,264000.0],["2004-02-17",18.4156,18.7858,18.376,18.7065,324300.0],["2004-02-18",18.6734,18.8585,18.409,18.5346,260900.0],["2004-02-19",18.8651,18.9577,18.6272,18.7726,458500.0],["2004-02-20",18.6734,18.8189,18.4751,18.5875,184200.0],["2004-02-23",18.6338,18.7065,18.1777,18.2636,250500.0],["2004-02-24",18.3892,18.3892,17.834,17.9926,378600.0],["2004-02-25",17.9635,18.3871,17.8774,18.3672,309300.0],["2004-02-26",18.3738,18.8305,18.1951,18.7776,355000.0],["2004-02-27",18.8372,18.8504,18.5459,18.5592,280100.0],["2004-03-01",18.6518,19.5057,18.579,19.4593,493200.0],["2004-03-02",19.499,19.5851,19.1946,19.3005,309500.0],["2004-03-03",19.3269,19.4461,19.1747,19.4395,222900.0],["2004-03-04",19.5917,19.6844,19.36,19.5586,210300.0],["2004-03-05",19.5983,19.6777,19.3733,19.6777,215100.0],["2004-03-08",19.5321,19.6579,19.5123,19.5983,221400.0],["2004-03-09",19.6579,19.6579,19.1549,19.3005,249800.0],["2004-03-10",19.3005,19.5917,18.7577,18.7908,228100.0],["2004-03-11",19.1152,19.1681,18.3805,18.4599,212400.0],["2004-03-12",18.4599,19.2409,18.4599,19.1218,233700.0],["2004-03-15",19.0291,19.1483,18.857,18.9563,339600.0],["2004-03-16",18.996,18.996,18.6717,18.7313,274200.0],["2004-03-17",19.0688,19.3601,18.7313,19.0821,880900.0],["2004-03-18",17.7715,18.1157,17.1891,17.712,1445200.0],["2004-03-19",17.7053,17.8179,17.103,17.3479,1148400.0],["2004-03-22",17.4935,17.5862,16.3816,17.1427,863200.0],["2004-03-23",17.2089,17.2089,16.8846,17.0832,615800.0],["2004-03-24",17.017,17.0435,16.686,16.8317,809700.0],["2004-03-25",16.7919,17.2156,16.7919,17.2089,434900.0],["2004-03-26",17.1758,17.2089,16.8383,16.9376,597600.0],["2004-03-29",16.825,17.2156,16.8118,17.1957,427700.0],["2004-03-30",17.1825,17.2222,16.8846,17.1427,799500.0],["2004-03-31",17.103,17.7649,17.0236,17.6061,545300.0],["2004-04-01",17.7583,18.0561,17.5928,18.0098,659500.0],["2004-04-02",18.1488,18.5195,17.9701,18.1091,415000.0],["2004-04-05",18.0363,18.2018,17.7583,18.076,203400.0],["2004-04-06",18.076,18.076,17.7781,17.8708,249800.0],["2004-04-07",17.8046,17.9304,17.7782,17.8841,233900.0],["2004-04-08",17.7848,18.0164,17.7848,17.8708,159600.0],["2004-04-12",17.8708,17.9767,17.7054,17.798,334600.0],["2004-04-13",17.9039,18.1885,17.6458,17.7053,411300.0],["2004-04-14",17.7914,17.8907,17.3744,17.4935,266400.0],["2004-04-15",17.4737,17.5068,17.295,17.4009,268400.0],["2004-04-16",17.3347,17.9767,17.3347,17.9767,196800.0],["2004-04-19",17.851,17.9436,17.8046,17.9039,236600.0],["2004-04-20",18.023,18.2018,17.8377,17.9304,239600.0],["2004-04-21",17.8245,18.2018,17.8179,18.1025,169100.0],["2004-04-22",18.1885,18.5261,18.0892,18.3407,283900.0],["2004-04-23",18.3209,18.4665,18.2679,18.3209,131200.0],["2004-04-26",18.4003,18.5261,18.2679,18.3341,398800.0],["2004-04-27",18.2944,18.5062,18.215,18.2878,220400.0],["2004-04-28",18.2878,18.2878,17.8377,17.9833,181600.0],["2004-04-29",18.0032,18.076,17.3678,17.4803,357800.0],["2004-04-30",17.52,17.5266,17.2156,17.3347,315100.0],["2004-05-03",17.4141,17.4406,17.0766,17.295,447700.0],["2004-05-04",17.2089,17.2354,17.0766,17.1957,281300.0],["2004-05-05",17.1097,17.3479,17.1097,17.156,219100.0],["2004-05-06",17.1494,17.1494,16.9243,17.0302,236300.0],["2004-05-07",16.9045,17.2155,16.547,16.547,220800.0],["2004-05-10",16.4809,16.6199,15.9514,16.1036,288700.0],["2004-05-11",16.0374,16.2691,15.9778,16.1565,201800.0],["2004-05-12",16.1102,16.1102,15.68,15.9646,852700.0],["2004-05-13",15.9183,16.1036,15.7396,15.8322,386600.0],["2004-05-14",15.7396,15.9447,15.6072,15.8057,278600.0],["2004-05-17",15.6866,15.7396,15.3623,15.3689,448800.0],["2004-05-18",15.3689,15.6668,15.3491,15.5542,359000.0],["2004-05-19",15.6204,16.1036,15.5542,15.7991,390800.0],["2004-05-20",15.7991,15.9778,15.5145,15.6601,582500.0],["2004-05-21",15.5079,15.8521,15.5079,15.6072,271700.0],["2004-05-24",15.6668,15.8322,15.5211,15.541,218500.0],["2004-05-25",15.5278,15.6668,15.2961,15.541,343500.0],["2004-05-26",15.4766,15.9413,15.4699,15.8152,268600.0],["2004-05-27",15.7355,16.1206,15.6691,15.9812,260200.0],["2004-05-28",15.9281,16.1007,15.875,15.9878,124400.0],["2004-06-01",15.875,16.4526,15.875,16.3198,420900.0],["2004-06-02",16.4592,16.5588,16.1472,16.4592,349900.0],["2004-06-03",16.4991,16.4991,16.1007,16.1007,225400.0],["2004-06-04",16.1605,16.5256,16.0675,16.2667,295400.0],["2004-06-07",16.1671,16.519,16.1671,16.3397,175300.0],["2004-06-08",16.4991,16.5057,16.2733,16.4459,193500.0],["2004-06-09",16.4459,16.5588,16.1671,16.2401,318800.0],["2004-06-10",16.3331,16.4327,16.2534,16.3862,165100.0],["2004-06-14",16.2069,16.4526,16.1405,16.28,205300.0],["2004-06-15",16.353,17.0169,16.3198,16.9306,365300.0],["2004-06-16",16.9107,17.0701,16.6318,16.8576,194500.0],["2004-06-17",16.6983,17.2892,16.6651,17.2029,254900.0],["2004-06-18",17.1165,17.3091,16.9373,17.1564,338300.0],["2004-06-21",17.0966,17.6012,17.0302,17.5879,425600.0],["2004-06-22",17.5282,18.0593,17.4817,18.0129,590400.0],["2004-06-23",17.9398,18.1191,17.8402,18.1191,804100.0],["2004-06-24",18.1058,18.1921,17.6344,18.0328,600600.0],["2004-06-25",18.1589,18.803,17.9531,18.5573,826900.0],["2004-06-28",18.5971,18.9158,18.2984,18.9158,656000.0],["2004-06-29",18.9225,19.2478,18.7698,19.0221,595100.0],["2004-06-30",19.0353,19.2544,18.7963,19.2146,629800.0],["2004-07-01",19.2544,19.2544,18.8893,18.9225,613300.0],["2004-07-02",18.9025,18.9756,18.637,18.6635,400700.0],["2004-07-06",18.6237,18.6237,18.2121,18.305,607100.0],["2004-07-07",18.3515,18.4843,18.0261,18.0793,549000.0],["2004-07-08",18.2652,18.2652,17.9797,17.9797,468100.0],["2004-07-09",17.9797,18.232,17.9598,18.0793,305300.0],["2004-07-12",17.9996,18.3316,17.7274,17.9531,345300.0],["2004-07-13",18.1988,18.2187,17.8933,18.0062,340600.0],["2004-07-14",17.8668,18.0726,17.827,17.9265,407300.0],["2004-07-15",17.9598,18.139,17.7539,17.9133,491600.0],["2004-07-16",18.0261,18.2718,17.568,17.7141,354200.0],["2004-07-19",17.6145,17.7738,17.5215,17.5747,197800.0],["2004-07-20",17.6676,17.9332,17.5547,17.8934,308400.0],["2004-07-21",17.9597,18.1788,17.7274,17.7672,195000.0],["2004-07-22",17.7672,17.8535,17.2626,17.4751,295200.0],["2004-07-23",17.5348,17.5946,16.9837,17.0037,278200.0],["2004-07-26",17.09,17.1763,16.7912,16.924,443000.0],["2004-07-27",17.0037,17.2427,16.851,17.1298,361700.0],["2004-07-28",17.0833,17.3755,16.8974,17.1232,179400.0],["2004-07-29",17.3622,17.402,17.0966,17.3622,295300.0],["2004-07-30",17.3091,18.0461,17.2692,17.7938,671300.0],["2004-08-02",17.8336,17.9332,17.5149,17.7207,287400.0],["2004-08-03",17.6477,18.2652,17.6012,17.8137,320400.0],["2004-08-04",17.6079,18.0129,17.6012,17.973,338400.0],["2004-08-05",17.8933,17.9797,17.495,17.5747,371700.0],["2004-08-06",17.495,17.5083,16.6916,16.8244,577100.0],["2004-08-09",16.8642,17.2095,16.831,16.997,225800.0],["2004-08-10",16.8974,17.0701,16.7978,17.0302,219100.0],["2004-08-11",17.0501,17.0501,16.6717,16.8178,223100.0],["2004-08-12",16.7912,16.7912,16.2667,16.3264,361900.0],["2004-08-13",16.3397,16.5721,16.3397,16.519,143600.0],["2004-08-16",16.519,16.8642,16.4393,16.7049,221100.0],["2004-08-17",16.7049,16.9041,16.5655,16.5655,136800.0],["2004-08-18",16.5522,16.9837,16.2733,16.7779,157200.0],["2004-08-19",16.8244,16.8244,16.6119,16.6451,229500.0],["2004-08-20",16.6319,16.8642,16.4924,16.8244,270500.0],["2004-08-23",16.8642,17.1564,16.7381,16.8775,121700.0],["2004-08-24",17.0767,17.2161,16.7779,16.8642,222000.0],["2004-08-25",16.9728,16.9728,16.6798,16.8529,164700.0],["2004-08-26",16.8463,17.0993,16.8263,16.8263,210900.0],["2004-08-27",16.7996,17.0061,16.7797,16.9128,77700.0],["2004-08-30",16.8463,16.8862,16.6465,16.6465,104600.0],["2004-08-31",16.6465,16.7797,16.4667,16.773,252900.0],["2004-09-01",16.9062,16.9395,16.4135,16.52,340600.0],["2004-09-02",16.4467,16.773,16.4334,16.7397,214000.0],["2004-09-03",16.773,17.0527,16.6798,16.8862,182500.0],["2004-09-07",16.8529,17.299,16.8529,17.0993,177600.0],["2004-09-08",17.1725,17.3057,16.7797,16.9395,266400.0],["2004-09-09",16.9395,17.1126,16.7331,16.813,188200.0],["2004-09-10",16.8063,16.8063,16.5333,16.5932,255100.0],["2004-09-13",16.8396,17.2791,16.6199,17.1259,453300.0],["2004-09-14",17.0327,17.1792,16.3802,16.3802,366600.0],["2004-09-15",16.3335,16.4867,15.9607,16.0006,833000.0],["2004-09-16",15.5012,16.2736,15.4879,16.227,784200.0],["2004-09-17",16.3602,16.9728,16.0872,16.8795,592100.0],["2004-09-20",16.8463,16.9661,16.4534,16.6598,577400.0],["2004-09-21",16.5866,17.086,16.5266,16.9794,442400.0],["2004-09-22",16.8862,17.0127,16.5666,16.8263,405100.0],["2004-09-23",16.6865,16.8529,16.3402,16.4201,508500.0],["2004-09-24",16.4001,16.6465,16.4001,16.5,306400.0],["2004-09-27",16.6398,16.6398,16.2736,16.3535,355300.0],["2004-09-28",16.3202,16.5799,16.2803,16.3202,640100.0],["2004-09-29",16.2936,16.5067,16.2936,16.3668,328100.0],["2004-09-30",16.3335,16.6132,16.3003,16.4135,403400.0],["2004-10-01",16.48,16.5466,16.3136,16.4268,435400.0],["2004-10-04",16.5133,16.6731,16.4134,16.5466,379100.0],["2004-10-05",16.5,16.5599,16.3069,16.3735,149200.0],["2004-10-06",16.4467,16.5466,16.3136,16.5133,483300.0],["2004-10-07",16.5133,16.5466,16.3136,16.3602,298000.0],["2004-10-08",16.3402,16.3868,16.1804,16.267,386300.0],["2004-10-11",16.2869,16.3335,16.0139,16.0739,253500.0],["2004-10-12",15.9806,16.1138,15.8808,15.9873,342800.0],["2004-10-13",16.0206,16.0472,15.5745,15.6144,194900.0],["2004-10-14",15.681,15.6943,15.3148,15.3348,263200.0],["2004-10-15",15.4013,15.4346,15.095,15.2748,358900.0],["2004-10-18",15.3481,15.3547,14.8753,14.9153,387300.0],["2004-10-19",15.0285,15.5012,14.6156,15.4213,683000.0],["2004-10-20",15.3814,15.5745,15.1084,15.1417,178000.0],["2004-10-21",15.115,15.5478,15.115,15.5279,477800.0],["2004-10-22",15.4546,15.6277,15.3547,15.3547,187000.0],["2004-10-25",15.3481,15.6743,15.1616,15.4213,168600.0],["2004-10-26",15.3148,15.5545,15.1417,15.3814,197500.0],["2004-10-27",15.2482,15.6144,15.2149,15.5545,174600.0],["2004-10-28",15.5212,15.5545,15.3015,15.368,161000.0],["2004-10-29",15.3148,15.4812,15.2815,15.3814,175300.0],["2004-11-01",15.3214,15.4613,15.1749,15.3015,305600.0],["2004-11-02",15.3148,15.4546,15.175,15.2815,158700.0],["2004-11-03",15.3148,15.8142,15.2216,15.4946,216700.0],["2004-11-04",15.5545,16.1671,15.428,16.1072,337100.0],["2004-11-05",16.1804,17.066,16.1471,16.9994,631400.0],["2004-11-08",16.9395,17.0527,16.54,16.7331,356100.0],["2004-11-09",16.773,17.0061,16.7464,17.0061,246800.0],["2004-11-10",16.9461,17.1126,16.9461,17.0926,232700.0],["2004-11-11",17.1459,17.1526,16.8795,16.9994,276900.0],["2004-11-12",16.9528,17.1859,16.7797,17.1392,252100.0],["2004-11-15",17.0993,17.1392,16.9262,17.0593,187700.0],["2004-11-16",16.9595,17.1858,16.7197,16.9328,248300.0],["2004-11-17",17.0061,17.1459,16.8529,17.1126,180600.0],["2004-11-18",16.9594,17.1459,16.9594,17.0327,233500.0],["2004-11-19",16.9195,16.9928,16.7464,16.8729,190900.0],["2004-11-22",16.7863,16.9728,16.3202,16.9195,121200.0],["2004-11-23",17.0617,17.0617,16.6744,16.7612,181300.0],["2004-11-24",16.7746,16.9015,16.6277,16.7412,163500.0],["2004-11-26",16.5609,16.7946,16.4941,16.7078,49700.0],["2004-11-29",16.808,16.808,16.3272,16.4541,214800.0],["2004-11-30",16.5142,16.5142,16.1669,16.4006,361900.0],["2004-12-01",16.4006,16.6544,16.3539,16.601,254800.0],["2004-12-02",16.6277,16.6277,16.2003,16.4607,335200.0],["2004-12-03",16.3672,16.5342,16.2804,16.3606,347800.0],["2004-12-06",16.2871,16.3138,15.9866,16.1669,567000.0],["2004-12-07",16.1202,16.2938,16.0267,16.1135,213900.0],["2004-12-08",16.2137,16.2137,15.9733,16.02,194400.0],["2004-12-09",15.9599,16.1469,15.8664,16.0,669800.0],["2004-12-10",15.9465,16.0667,15.6794,15.9465,490800.0],["2004-12-13",15.8864,16.1068,15.8864,16.04,415200.0],["2004-12-14",16.0267,16.808,15.8263,16.6945,549800.0],["2004-12-15",16.8948,16.9482,16.1936,16.8881,546500.0],["2004-12-16",16.7746,17.5826,16.7746,17.4624,748600.0],["2004-12-17",17.3622,17.4824,17.3021,17.3556,653500.0],["2004-12-20",17.3622,17.6494,17.2621,17.5893,452300.0],["2004-12-21",17.5292,18.0634,17.4958,18.0033,497000.0],["2004-12-22",18.0033,18.6978,17.9632,18.5509,630200.0],["2004-12-23",18.3839,18.6978,18.3639,18.5776,228700.0],["2004-12-27",18.5509,18.6444,17.8096,18.0701,292000.0],["2004-12-28",18.03,18.4641,18.0167,18.4307,343400.0],["2004-12-29",18.5242,18.631,18.3906,18.4975,175800.0],["2004-12-30",18.5642,18.6978,18.4641,18.6711,179200.0],["2004-12-31",18.6243,18.631,18.3639,18.4507,218600.0],["2005-01-03",18.217,18.5308,18.0701,18.217,272300.0],["2005-01-04",18.1369,18.3773,17.7829,17.8697,218200.0],["2005-01-05",17.7295,17.9966,17.6026,17.636,264900.0],["2005-01-06",17.5559,17.7696,17.5559,17.6694,300300.0],["2005-01-07",17.843,17.843,17.5091,17.5759,231200.0],["2005-01-10",17.6627,17.9766,17.5559,17.803,199400.0],["2005-01-11",17.7028,17.9232,17.6627,17.8364,209700.0],["2005-01-12",17.636,17.7496,17.3956,17.5759,218100.0],["2005-01-13",17.7162,17.7162,17.202,17.429,193800.0],["2005-01-14",17.409,17.8364,17.3689,17.7362,293900.0],["2005-01-18",17.7562,18.2103,17.6093,18.1903,270300.0],["2005-01-19",18.2237,18.2637,17.7896,17.9031,271700.0],["2005-01-20",17.9165,17.9632,17.6894,17.7362,134200.0],["2005-01-21",17.8497,17.8497,17.4223,17.4223,160100.0],["2005-01-24",17.409,17.8163,17.409,17.6627,290200.0],["2005-01-25",17.6494,17.7896,17.5092,17.6961,240500.0],["2005-01-26",17.7763,17.8497,17.5559,17.7295,280500.0],["2005-01-27",17.803,18.0167,17.6627,17.8564,202000.0],["2005-01-28",17.8898,17.8898,17.5225,17.5292,215600.0],["2005-01-31",17.6627,17.8631,17.5626,17.843,255900.0],["2005-02-01",17.6828,18.2771,17.5759,18.2571,241700.0],["2005-02-02",18.2571,18.8514,18.2571,18.7846,880100.0],["2005-02-03",18.7646,18.9649,18.5976,18.7112,297800.0],["2005-02-04",18.6377,19.2788,18.5442,19.212,1276200.0],["2005-02-07",19.212,19.2988,19.0116,19.212,167000.0],["2005-02-08",19.2854,19.3188,18.8647,18.9783,184900.0],["2005-02-09",19.025,19.025,18.5709,18.6043,156800.0],["2005-02-10",18.5309,18.7379,18.3239,18.7045,200400.0],["2005-02-11",18.7379,18.8714,18.4975,18.6978,131000.0],["2005-02-14",18.7579,18.8247,18.5442,18.7445,134400.0],["2005-02-15",18.6978,19.1853,18.651,19.045,193800.0],["2005-02-16",18.9582,19.1319,18.9115,19.0517,220100.0],["2005-02-17",19.1118,19.1118,18.6845,18.7045,157000.0],["2005-02-18",18.798,18.798,18.5709,18.6911,240100.0],["2005-02-22",18.5576,18.6911,18.2437,18.3038,160800.0],["2005-02-23",18.3393,18.6138,18.2522,18.3326,193500.0],["2005-02-24",18.3058,18.8482,18.0982,18.7477,248200.0],["2005-02-25",18.6406,19.424,18.6138,19.424,310800.0],["2005-02-28",19.4508,19.4508,19.0959,19.4039,256700.0],["2005-03-01",19.4173,19.4173,19.2432,19.2901,320400.0],["2005-03-02",19.2231,19.3503,19.049,19.2633,128800.0],["2005-03-03",19.2767,19.5713,19.1562,19.5244,277200.0],["2005-03-04",19.5847,19.7521,19.511,19.665,221600.0],["2005-03-07",19.5579,19.8726,19.5043,19.7454,192300.0],["2005-03-08",19.6182,19.7521,19.2834,19.3771,144200.0],["2005-03-09",19.4039,19.6516,19.2499,19.5713,292400.0],["2005-03-10",19.4842,19.6985,19.1829,19.3637,132500.0],["2005-03-11",19.2365,19.5713,19.203,19.3905,115100.0],["2005-03-14",19.3503,19.7454,19.2566,19.3503,228800.0],["2005-03-15",19.4039,19.6717,19.2633,19.3369,347000.0],["2005-03-16",19.3838,19.6583,19.1294,19.4575,326600.0],["2005-03-17",19.732,20.9573,19.6516,20.348,1767000.0],["2005-03-18",20.3279,20.4149,19.7989,20.3078,719600.0],["2005-03-21",19.6449,20.4886,19.6315,20.3881,613400.0],["2005-03-22",20.3547,20.9908,20.2542,20.4752,646400.0],["2005-03-23",20.5555,20.5555,19.8927,19.9328,433900.0],["2005-03-24",19.9195,20.0199,19.6784,19.6784,393900.0],["2005-03-28",19.7454,20.2342,19.6583,20.1136,385300.0],["2005-03-29",20.1002,20.2342,19.5847,19.6851,278200.0],["2005-03-30",19.7989,20.3413,19.7855,20.3145,426000.0],["2005-03-31",20.1337,20.3815,19.819,20.1672,301000.0],["2005-04-01",20.3346,20.589,20.0868,20.3145,320000.0],["2005-04-04",20.2275,20.656,20.1873,20.6359,313500.0],["2005-04-05",20.5422,21.1448,20.5422,21.0912,559700.0],["2005-04-06",21.0912,21.3188,20.9707,21.0644,831200.0],["2005-04-07",21.1381,21.426,21.0175,21.1581,355000.0],["2005-04-08",21.1581,21.1983,21.0443,21.1247,261500.0],["2005-04-11",21.1247,21.1247,20.7899,20.9707,232800.0],["2005-04-12",20.8568,21.1381,20.7832,21.1247,457000.0],["2005-04-13",20.6694,21.0912,20.6225,20.6359,429100.0],["2005-04-14",20.6158,20.6493,20.0935,20.1471,316700.0],["2005-04-15",20.2007,20.2007,19.3637,19.4441,490300.0],["2005-04-18",19.4173,20.0467,18.808,19.9529,819400.0],["2005-04-19",19.9864,20.0534,19.7454,19.9462,232700.0],["2005-04-20",20.0132,20.0802,19.6048,19.6182,249500.0],["2005-04-21",19.665,20.0869,19.665,20.0333,354400.0],["2005-04-22",20.1471,20.1471,19.4709,20.0132,280000.0],["2005-04-25",20.0801,20.0801,19.4374,19.819,464400.0],["2005-04-26",19.7052,20.0869,19.5981,19.8324,339300.0],["2005-04-27",19.819,19.9663,19.6851,19.886,401100.0],["2005-04-28",19.7789,19.8056,19.1629,19.3169,525000.0],["2005-04-29",19.3168,19.5043,19.1227,19.1495,657900.0],["2005-05-02",19.1294,19.2164,18.5803,18.8147,746600.0],["2005-05-03",18.9151,18.9285,18.6741,18.7477,534000.0],["2005-05-04",18.9084,18.9955,18.6741,18.8281,537700.0],["2005-05-05",18.8482,18.8682,18.3192,18.7076,431500.0],["2005-05-06",18.8281,19.0223,18.7076,18.8816,342200.0],["2005-05-09",18.9687,19.7052,18.8214,19.665,527200.0],["2005-05-10",19.4374,19.6918,19.1762,19.4508,285800.0],["2005-05-11",19.5646,19.732,19.3503,19.4709,276300.0],["2005-05-12",19.6382,19.6382,19.3503,19.4642,212500.0],["2005-05-13",19.3972,19.4106,19.1227,19.2231,259400.0],["2005-05-16",19.2164,19.5445,19.1361,19.4575,221200.0],["2005-05-17",19.5177,19.819,19.2968,19.7855,359600.0],["2005-05-18",19.9395,20.1873,19.819,19.9864,259800.0],["2005-05-19",19.9931,20.2208,19.9663,20.0668,174600.0],["2005-05-20",20.0065,20.0935,19.8659,20.0868,155600.0],["2005-05-23",20.0868,20.2007,20.0132,20.0868,176300.0],["2005-05-24",20.1873,20.1873,19.9529,20.1136,95200.0],["2005-05-25",20.0351,20.0754,19.6995,19.9411,194300.0],["2005-05-26",19.8807,20.1223,19.8069,20.0217,143800.0],["2005-05-27",20.0955,20.1156,19.9277,20.0015,46400.0],["2005-05-31",19.9546,19.9546,19.4042,19.5384,244100.0],["2005-06-01",19.7062,19.8673,19.5384,19.5854,214100.0],["2005-06-02",19.5586,19.6324,19.2565,19.5317,495600.0],["2005-06-03",19.5116,19.5988,19.2699,19.2699,188000.0],["2005-06-06",19.431,19.5988,19.1424,19.5518,156300.0],["2005-06-07",19.5049,19.8539,19.5049,19.6458,126600.0],["2005-06-08",19.6525,19.8673,19.6055,19.7935,170400.0],["2005-06-09",19.8203,19.8606,19.4176,19.6257,155100.0],["2005-06-10",19.7465,19.7733,19.0619,19.2498,235300.0],["2005-06-13",19.2431,19.4646,19.2229,19.4109,189300.0],["2005-06-14",19.4646,19.7733,19.4646,19.5317,139100.0],["2005-06-15",19.7263,19.8002,19.4646,19.7398,188000.0],["2005-06-16",19.8002,20.1895,19.7398,20.1895,139200.0],["2005-06-17",20.2029,20.3036,20.0418,20.1559,438400.0],["2005-06-20",20.0619,20.0888,19.6257,19.8405,209300.0],["2005-06-21",19.8606,19.9344,19.7263,19.8405,212400.0],["2005-06-22",20.1358,20.2499,19.7868,19.9948,548300.0],["2005-06-23",20.6794,21.1023,20.3908,20.7331,1329100.0],["2005-06-24",20.7399,20.7399,20.5385,20.5653,539700.0],["2005-06-27",20.5855,20.5855,19.9076,20.4512,499300.0],["2005-06-28",20.4781,21.0352,20.4244,20.8808,835000.0],["2005-06-29",20.9076,21.015,20.6325,20.9613,338400.0],["2005-06-30",20.9412,21.1426,20.3304,20.6996,469800.0],["2005-07-01",20.7399,21.062,20.6459,20.807,269200.0],["2005-07-05",20.7533,20.9681,20.5989,20.807,261400.0],["2005-07-06",20.7868,20.8472,20.458,20.5788,345500.0],["2005-07-07",20.364,20.5788,20.1828,20.4177,412000.0],["2005-07-08",20.5385,20.807,20.3371,20.5721,474300.0],["2005-07-11",20.6258,20.9882,20.6123,20.9882,253800.0],["2005-07-12",20.9681,21.2433,20.7533,21.2433,322200.0],["2005-07-13",21.2365,21.3574,20.9546,21.1493,276400.0],["2005-07-14",20.9882,21.2164,20.9882,21.1426,270600.0],["2005-07-15",21.062,21.4178,21.062,21.3305,290100.0],["2005-07-18",21.2835,21.5856,21.2701,21.5319,435100.0],["2005-07-19",21.5587,21.7198,21.5117,21.6795,397200.0],["2005-07-20",21.6057,21.8138,21.4782,21.8138,229700.0],["2005-07-21",21.854,21.854,21.6393,21.8003,281000.0],["2005-07-22",21.8138,21.8339,21.646,21.7869,196600.0],["2005-07-25",21.6393,21.8473,21.6191,21.7668,251500.0],["2005-07-26",21.8406,21.8675,21.552,21.7802,216800.0],["2005-07-27",21.6594,21.7936,21.4446,21.599,186200.0],["2005-07-28",21.6795,21.6795,21.015,21.1761,639400.0],["2005-07-29",21.109,21.5117,21.1023,21.4312,390200.0],["2005-08-01",21.4379,21.7601,21.4245,21.7064,275900.0],["2005-08-02",21.6191,21.9883,21.6191,21.9144,336400.0],["2005-08-03",21.8675,22.1292,21.7399,22.089,228300.0],["2005-08-04",21.8809,21.9212,21.6527,21.9212,325700.0],["2005-08-05",21.8943,21.9749,21.6191,21.6728,279100.0],["2005-08-08",21.7802,21.948,21.552,21.599,167400.0],["2005-08-09",21.7601,21.7936,21.5923,21.646,273200.0],["2005-08-10",21.6997,22.0487,21.5319,21.6191,280700.0],["2005-08-11",21.5721,21.9144,21.5117,21.7466,267300.0],["2005-08-12",21.6929,21.8138,21.6124,21.7533,302200.0],["2005-08-15",21.6728,21.7198,21.3909,21.4782,205700.0],["2005-08-16",21.4379,21.4647,21.015,21.0352,524500.0],["2005-08-17",21.0083,21.0754,20.9076,20.9613,226800.0],["2005-08-18",20.9345,21.0016,20.7935,20.9546,331000.0],["2005-08-19",20.9278,21.4513,20.9278,21.2969,300100.0],["2005-08-22",21.3238,21.5184,21.2298,21.3574,165700.0],["2005-08-23",21.3037,21.4043,20.9479,21.0822,173200.0],["2005-08-24",21.0486,21.3238,20.9412,21.062,222100.0],["2005-08-25",21.0486,21.1023,20.7466,20.7734,320400.0],["2005-08-26",20.7667,20.8674,20.2902,20.3707,300400.0],["2005-08-29",20.2902,20.364,19.8136,20.2297,578600.0],["2005-08-30",20.1559,20.2902,19.9277,19.9479,432300.0],["2005-08-31",19.9499,20.2392,19.8018,20.1181,814400.0],["2005-09-01",20.0306,20.2863,19.8557,19.9297,376000.0],["2005-09-02",19.8826,20.0508,19.6336,19.6807,167900.0],["2005-09-06",19.6336,19.9835,19.6202,19.9162,194400.0],["2005-09-07",19.7884,20.1988,19.7884,20.1181,334700.0],["2005-09-08",20.0508,20.2325,19.9162,20.0104,138600.0],["2005-09-09",20.0508,20.367,20.0508,20.3065,296700.0],["2005-09-12",20.1854,20.1854,19.8018,19.8153,464400.0],["2005-09-13",19.7817,19.8018,19.2232,19.2367,620800.0],["2005-09-14",19.3914,19.6404,19.3914,19.5125,430000.0],["2005-09-15",19.4721,19.6471,19.4654,19.5058,264600.0],["2005-09-16",19.5058,19.6807,19.3712,19.4654,342700.0],["2005-09-19",19.4385,19.7211,19.1694,19.277,200700.0],["2005-09-20",19.3376,19.3914,18.6916,18.8397,286000.0],["2005-09-21",18.7253,19.7346,17.4469,19.1761,1453600.0],["2005-09-22",19.6269,20.0508,19.2568,19.4654,671400.0],["2005-09-23",19.5865,20.4007,19.4385,20.0171,1049300.0],["2005-09-26",20.4074,20.441,19.9701,20.0575,428600.0],["2005-09-27",20.1517,20.6294,20.0171,20.4612,442000.0],["2005-09-28",20.3939,20.5823,19.7817,20.0642,480500.0],["2005-09-29",20.0844,20.3805,19.7884,20.1921,449800.0],["2005-09-30",20.1719,20.4141,20.1114,20.3872,301500.0],["2005-10-03",20.4747,20.8447,20.4276,20.6967,448400.0],["2005-10-04",20.7842,21.0466,20.6227,20.6967,315000.0],["2005-10-05",20.5891,20.7506,20.0239,20.0508,406700.0],["2005-10-06",20.1719,20.5487,20.0104,20.2661,407600.0],["2005-10-07",20.3939,20.6025,20.0239,20.1113,211600.0],["2005-10-10",20.2257,20.4478,19.9095,20.0037,180700.0],["2005-10-11",19.9566,20.3401,19.8288,19.8759,378700.0],["2005-10-12",19.9229,19.9566,19.203,19.3779,406000.0],["2005-10-13",19.3039,19.3712,18.7724,18.9742,522300.0],["2005-10-14",18.9204,19.6202,18.6042,19.4789,532500.0],["2005-10-17",19.5193,19.849,19.3645,19.5664,205600.0],["2005-10-18",19.4721,19.8489,18.7724,18.8329,397500.0],["2005-10-19",18.7724,19.1357,18.5369,18.8868,596300.0],["2005-10-20",18.7724,19.0146,18.5234,18.6984,294200.0],["2005-10-21",18.6984,18.9339,18.5571,18.6445,509000.0],["2005-10-24",18.6715,19.1761,18.5907,18.8733,498900.0],["2005-10-25",18.7724,18.9002,18.2408,18.4427,595200.0],["2005-10-26",18.3687,18.5974,18.2947,18.4763,358400.0],["2005-10-27",18.4898,18.4898,18.113,18.1332,308000.0],["2005-10-28",18.1399,18.2274,17.6689,18.0861,415500.0],["2005-10-31",18.1803,18.6042,18.1668,18.4427,491500.0],["2005-11-01",18.3889,19.0281,18.2677,18.8666,533800.0],["2005-11-02",18.9204,19.4452,18.8531,19.2501,450900.0],["2005-11-03",19.2972,19.4991,19.2232,19.3779,461900.0],["2005-11-04",19.3645,19.4789,19.0819,19.2568,253800.0],["2005-11-07",19.351,19.3645,18.4763,18.7993,493800.0],["2005-11-08",18.6647,18.7656,18.51,18.6109,532500.0],["2005-11-09",18.7993,19.3241,18.6715,19.0752,707500.0],["2005-11-10",19.1761,19.2636,18.9002,19.055,276200.0],["2005-11-11",19.129,19.2568,18.6782,18.8666,282600.0],["2005-11-14",18.9473,19.4722,18.9339,19.4049,322600.0],["2005-11-15",19.3578,19.8018,19.2568,19.6471,422700.0],["2005-11-16",19.7278,19.97,19.5798,19.6673,285800.0],["2005-11-17",19.8086,20.293,19.6673,20.2661,344500.0],["2005-11-18",20.3536,20.4007,20.1383,20.2594,205000.0],["2005-11-21",20.3199,20.5016,20.1719,20.4612,216700.0],["2005-11-22",20.3468,20.5756,20.1248,20.5554,204800.0],["2005-11-23",20.5891,20.69,20.2796,20.5756,123900.0],["2005-11-25",20.5891,20.7707,20.5285,20.7438,41400.0],["2005-11-28",20.8313,20.8313,20.367,20.3872,158700.0],["2005-11-29",20.5823,20.7909,20.3334,20.5218,197900.0],["2005-11-30",20.5238,20.888,20.4361,20.6317,311000.0],["2005-12-01",20.6317,20.7464,20.308,20.6317,269100.0],["2005-12-02",20.5575,20.7666,20.2945,20.7127,307300.0],["2005-12-05",20.6182,20.8408,20.4968,20.5238,362200.0],["2005-12-06",20.7261,20.9555,20.6182,20.7599,188700.0],["2005-12-07",20.7396,20.7868,20.3889,20.3889,158200.0],["2005-12-08",20.3822,20.5036,20.1798,20.4429,247800.0],["2005-12-09",20.3822,20.6115,20.3012,20.5306,169600.0],["2005-12-12",20.6317,20.6317,19.7886,19.8831,531700.0],["2005-12-13",19.7279,20.3282,19.7279,20.2405,311700.0],["2005-12-14",20.1596,20.4092,20.0719,20.2271,283300.0],["2005-12-15",20.1394,20.3215,19.9707,19.9977,221300.0],["2005-12-16",19.9977,20.0719,19.91,19.9977,462500.0],["2005-12-19",19.9438,20.0652,19.6807,19.7077,273200.0],["2005-12-20",19.7819,20.0247,19.5189,19.8359,200400.0],["2005-12-21",20.0247,20.5238,20.0247,20.335,446100.0],["2005-12-22",19.8426,19.9438,18.2441,19.2086,2556600.0],["2005-12-23",19.2154,19.647,18.8984,19.5796,1306600.0],["2005-12-27",19.4851,20.0652,19.3233,19.5593,1041000.0],["2005-12-28",19.4851,19.5863,19.357,19.384,407200.0],["2005-12-29",19.3637,19.4716,19.2154,19.2558,537100.0],["2005-12-30",19.1749,19.2288,18.986,19.013,394200.0],["2006-01-03",19.2626,19.6605,19.2626,19.4986,661200.0],["2006-01-04",19.4986,19.7684,19.2558,19.3502,535800.0],["2006-01-05",19.2626,19.8763,19.2558,19.8089,622600.0],["2006-01-06",19.9505,20.0315,19.7279,19.964,541400.0],["2006-01-09",19.8898,20.3417,19.8898,20.3417,578600.0],["2006-01-10",20.3484,20.5238,20.0989,20.1731,338400.0],["2006-01-11",20.1798,20.3215,20.1596,20.254,261800.0],["2006-01-12",20.1124,20.335,19.7549,19.8561,276100.0],["2006-01-13",19.701,20.1933,19.701,19.8426,290000.0],["2006-01-17",19.7212,19.9505,19.7212,19.8898,274500.0],["2006-01-18",20.4833,20.5171,20.0854,20.0854,530900.0],["2006-01-19",20.0652,20.2473,19.9977,20.2338,301600.0],["2006-01-20",20.1663,20.2675,19.9101,19.9101,351800.0],["2006-01-23",20.0449,20.2945,19.8291,19.8696,269500.0],["2006-01-24",19.8696,20.2203,19.7279,19.8763,368500.0],["2006-01-25",19.8966,20.1731,19.8089,19.9101,216000.0],["2006-01-26",20.0382,20.3889,19.9977,20.2001,324200.0],["2006-01-27",20.571,20.8071,20.3552,20.3889,403200.0],["2006-01-30",20.4699,20.6385,20.2608,20.3012,209000.0],["2006-01-31",20.227,20.571,20.1326,20.4361,350300.0],["2006-02-01",20.4361,20.7734,20.308,20.3552,381700.0],["2006-02-02",20.2608,20.4968,19.9033,20.1529,469400.0],["2006-02-03",20.254,20.3619,20.0989,20.1798,459000.0],["2006-02-06",20.1326,20.2001,20.0449,20.1461,226000.0],["2006-02-07",20.0922,20.5103,19.937,20.1866,485900.0],["2006-02-08",20.1798,20.7599,20.1731,20.625,329800.0],["2006-02-09",20.571,20.9083,20.4496,20.4901,343100.0],["2006-02-10",20.3754,20.571,20.2743,20.5238,399400.0],["2006-02-13",20.4294,20.4294,20.0854,20.1326,171100.0],["2006-02-14",20.1326,20.3889,20.0517,20.3552,324200.0],["2006-02-15",20.4024,20.6452,20.1596,20.571,225700.0],["2006-02-16",20.6992,20.915,20.571,20.8341,249800.0],["2006-02-17",20.861,20.861,20.5913,20.8003,190300.0],["2006-02-21",20.8813,21.0769,20.5912,20.8206,191900.0],["2006-02-22",20.8071,21.1645,20.7801,21.0971,208400.0],["2006-02-23",20.9959,21.2927,20.9487,21.205,200300.0],["2006-02-24",21.2725,21.2725,20.7464,21.1511,313500.0],["2006-02-27",21.259,21.3939,21.1241,21.1511,204600.0],["2006-02-28",20.9959,21.0566,20.227,20.3619,604200.0],["2006-03-01",20.4972,20.8286,20.2064,20.6663,321900.0],["2006-03-02",20.5513,20.7745,20.4904,20.6324,171100.0],["2006-03-03",20.4972,20.9029,20.4972,20.7001,168900.0],["2006-03-06",20.6189,20.8218,20.2875,20.4837,160300.0],["2006-03-07",20.3484,20.7203,20.3484,20.6392,205100.0],["2006-03-08",20.6257,20.9503,20.3484,20.558,444700.0],["2006-03-09",20.5851,20.8353,20.4634,20.8015,297900.0],["2006-03-10",20.8421,20.8421,20.4837,20.7001,231600.0],["2006-03-13",20.8015,20.8894,20.7068,20.788,217000.0],["2006-03-14",20.7068,21.0382,20.6798,20.9909,230800.0],["2006-03-15",21.0788,21.3019,20.9232,21.0179,311600.0],["2006-03-16",21.1193,21.3019,21.0111,21.3019,433300.0],["2006-03-17",21.2614,21.6806,21.2005,21.5927,490500.0],["2006-03-20",21.6874,21.7618,21.2749,21.2884,297200.0],["2006-03-21",21.0991,21.4507,21.0247,21.0991,175600.0],["2006-03-22",20.9638,21.4304,20.7609,21.3425,269000.0],["2006-03-23",21.1329,21.4575,20.8421,21.3019,508600.0],["2006-03-24",21.3696,21.3966,21.1126,21.2275,127800.0],["2006-03-27",21.187,21.5792,21.0991,21.5657,307000.0],["2006-03-28",21.5792,21.5792,21.3087,21.5116,244000.0],["2006-03-29",21.6062,21.8159,21.4507,21.7956,143500.0],["2006-03-30",21.7144,21.8497,21.5995,21.8226,216100.0],["2006-03-31",21.9106,21.9173,21.6401,21.9106,189200.0],["2006-04-03",21.8767,21.9038,21.4304,21.5183,354500.0],["2006-04-04",21.4777,21.6671,21.4642,21.5724,229300.0],["2006-04-05",21.4778,21.7347,21.2343,21.2546,325700.0],["2006-04-06",21.1667,21.2005,20.9503,21.0382,249700.0],["2006-04-07",21.0382,21.3493,20.9368,21.0044,141500.0],["2006-04-10",21.072,21.072,20.8353,20.9638,242300.0],["2006-04-11",20.9165,21.0652,20.8894,20.957,222600.0],["2006-04-12",20.9029,21.0044,20.7947,21.0044,208400.0],["2006-04-13",21.0585,21.0585,20.8353,20.8421,396200.0],["2006-04-17",20.8894,21.0923,20.8624,20.9029,278400.0],["2006-04-18",21.0111,21.5521,21.0044,21.5048,431400.0],["2006-04-19",21.498,21.5319,21.2952,21.3831,291800.0],["2006-04-20",21.356,21.3696,20.9976,21.0652,330500.0],["2006-04-21",21.1667,21.1937,20.9368,21.1532,284400.0],["2006-04-24",21.2073,21.2073,20.8691,20.93,199000.0],["2006-04-25",20.9165,20.9638,20.5986,20.6798,272200.0],["2006-04-26",20.7542,20.9029,20.6595,20.7406,151500.0],["2006-04-27",20.5783,20.7609,20.4904,20.6054,239300.0],["2006-04-28",20.5107,20.8218,20.5107,20.8218,248000.0],["2006-05-01",20.8894,21.0449,20.5378,20.6392,288600.0],["2006-05-02",20.7474,20.8286,20.6527,20.7474,247300.0],["2006-05-03",20.6865,21.0788,20.6865,20.9706,233800.0],["2006-05-04",20.9638,21.0179,20.8962,20.957,172500.0],["2006-05-05",21.0044,21.2816,20.8759,21.2816,333000.0],["2006-05-08",21.3425,22.0796,21.2681,22.0052,501200.0],["2006-05-09",21.9782,22.012,21.586,21.586,521700.0],["2006-05-10",21.5792,21.6401,21.3019,21.356,328900.0],["2006-05-11",21.4372,21.4372,20.8083,20.8218,251200.0],["2006-05-12",20.8015,20.8759,20.5378,20.6054,259100.0],["2006-05-15",20.5107,20.5716,20.1726,20.3281,316400.0],["2006-05-16",20.3822,20.3822,20.1523,20.2199,164900.0],["2006-05-17",20.132,20.3078,19.9494,19.9968,182200.0],["2006-05-18",20.0779,20.105,19.8142,19.8142,366400.0],["2006-05-19",19.8953,20.0306,19.7601,19.8547,352700.0],["2006-05-22",19.7871,19.8886,19.5166,19.706,322400.0],["2006-05-23",19.8886,20.1523,19.5437,19.8818,1033800.0],["2006-05-24",19.848,20.1726,19.8074,19.9832,393300.0],["2006-05-25",20.1523,20.1523,19.9021,19.9832,355700.0],["2006-05-26",20.0306,20.1726,19.9021,20.1185,421800.0],["2006-05-30",20.017,20.2064,19.6992,19.7263,271700.0],["2006-05-31",19.7941,19.9568,19.7127,19.8144,399600.0],["2006-06-01",19.889,20.3433,19.889,20.2755,381900.0],["2006-06-02",20.2688,20.7977,20.2688,20.5739,287400.0],["2006-06-05",20.5739,20.6417,20.2213,20.2552,246400.0],["2006-06-06",20.3298,20.5129,19.9433,20.0382,304300.0],["2006-06-07",20.0111,20.2009,19.6991,19.7398,368900.0],["2006-06-08",19.5974,20.0992,19.1838,20.0246,472200.0],["2006-06-09",19.9704,20.2077,19.9365,19.9907,180300.0],["2006-06-12",20.0382,20.0382,19.5093,19.5093,262900.0],["2006-06-13",19.4482,19.8958,19.1295,19.1363,335900.0],["2006-06-14",19.1906,19.1973,18.7633,18.9329,426600.0],["2006-06-15",18.9464,19.0685,18.8312,18.9397,633900.0],["2006-06-16",18.96,19.177,18.8786,18.9871,696100.0],["2006-06-19",18.9871,19.177,18.9668,18.9736,406100.0],["2006-06-20",18.9397,19.2041,18.8786,19.0617,289700.0],["2006-06-21",19.0753,19.455,18.9532,19.3262,621900.0],["2006-06-22",19.2516,19.4686,19.2312,19.2651,438400.0],["2006-06-23",19.2109,19.3126,18.8854,19.1702,305000.0],["2006-06-26",19.2245,19.238,19.0346,19.1227,539600.0],["2006-06-27",19.1092,19.4008,18.9871,19.021,408200.0],["2006-06-28",19.1838,19.238,18.6955,18.7972,437700.0],["2006-06-29",18.5328,18.8786,18.3158,18.3836,886600.0],["2006-06-30",18.4039,18.7091,17.4749,17.4749,6557600.0],["2006-07-03",17.8072,18.6142,17.753,18.5463,581100.0],["2006-07-05",18.4039,18.4921,17.875,17.9564,725800.0],["2006-07-06",17.9021,18.2412,17.8547,18.0513,822500.0],["2006-07-07",17.9903,18.2615,17.936,17.9632,497100.0],["2006-07-10",18.0784,18.4921,18.0378,18.3904,479600.0],["2006-07-11",18.2819,18.5057,18.2073,18.465,756500.0],["2006-07-12",18.3904,18.5735,18.2005,18.2819,645700.0],["2006-07-13",18.2073,18.5463,17.9699,18.1734,688100.0],["2006-07-14",18.1395,18.5192,18.1327,18.3429,759100.0],["2006-07-17",18.3836,18.6684,18.2615,18.3836,622400.0],["2006-07-18",18.5192,18.6074,18.2276,18.4853,642500.0],["2006-07-19",18.5057,18.9871,18.4039,18.9397,461800.0],["2006-07-20",18.9871,18.9871,18.3768,18.3972,517000.0],["2006-07-21",18.3294,18.3904,17.9767,18.1259,601200.0],["2006-07-24",18.2683,18.8583,18.248,18.8244,298200.0],["2006-07-25",18.899,19.2855,18.7701,19.177,508800.0],["2006-07-26",19.0549,19.1634,18.9668,19.0075,570000.0],["2006-07-27",19.1567,19.5296,18.8379,18.8583,429700.0],["2006-07-28",19.0142,19.4415,18.9057,19.2448,264900.0],["2006-07-31",19.1634,19.2923,18.9871,19.2651,368800.0],["2006-08-01",19.0888,19.1227,18.5396,18.6142,618600.0],["2006-08-02",18.7498,18.9939,18.6209,18.9329,364800.0],["2006-08-03",18.7769,19.5364,18.6684,19.4686,335400.0],["2006-08-04",19.6178,19.889,18.8312,19.1295,491700.0],["2006-08-07",18.9464,19.1702,18.6616,19.0346,399300.0],["2006-08-08",19.1431,19.1973,18.4446,18.4785,491100.0],["2006-08-09",18.6752,18.7227,17.9971,18.0039,336800.0],["2006-08-10",17.9699,18.309,17.875,18.1327,407000.0],["2006-08-11",18.1734,18.1734,17.9225,18.1191,292800.0],["2006-08-14",18.248,18.4718,18.0378,18.0445,252000.0],["2006-08-15",18.4039,18.8447,18.1598,18.4311,380500.0],["2006-08-16",18.5938,18.8176,18.2751,18.5463,237200.0],["2006-08-17",18.4582,18.7905,18.2683,18.5938,331400.0],["2006-08-18",18.6955,18.7837,18.4039,18.5463,218200.0],["2006-08-21",18.5057,18.5667,18.2276,18.4514,220100.0],["2006-08-22",18.4107,18.5124,18.2548,18.465,200100.0],["2006-08-23",18.5396,18.743,18.0852,18.3565,251800.0],["2006-08-24",18.4717,18.6074,18.2073,18.3361,247800.0],["2006-08-25",18.248,18.4175,18.153,18.187,164800.0],["2006-08-28",18.1598,18.4446,17.8886,18.3429,216700.0],["2006-08-29",18.3904,18.8515,18.1666,18.743,232300.0],["2006-08-30",18.7022,19.1306,18.6478,18.9538,282000.0],["2006-08-31",18.9198,19.3551,18.9198,19.2055,410400.0],["2006-09-01",19.3415,19.4503,18.981,19.3483,279300.0],["2006-09-05",19.4095,19.6203,19.3755,19.5591,332900.0],["2006-09-06",19.3823,19.4843,18.8654,18.879,196300.0],["2006-09-07",18.7634,19.1783,18.6274,18.8178,167900.0],["2006-09-08",18.811,19.1443,18.709,19.049,136300.0],["2006-09-11",18.913,19.4435,18.913,19.4095,204000.0],["2006-09-12",19.6951,19.9739,19.3007,19.8719,391900.0],["2006-09-13",19.8787,20.2324,19.7631,20.2052,312900.0],["2006-09-14",20.0555,20.178,19.4639,19.5183,534600.0],["2006-09-15",19.6339,19.6543,19.3959,19.5523,763300.0],["2006-09-18",19.5523,19.5523,19.2327,19.4231,268900.0],["2006-09-19",19.3687,19.4979,19.0082,19.4367,407100.0],["2006-09-20",19.6543,19.9739,19.5863,19.8583,377700.0],["2006-09-21",22.4086,23.3471,22.1706,22.7147,2900000.0],["2006-09-22",22.5242,22.9119,22.1366,22.8983,924500.0],["2006-09-25",22.6535,23.1635,22.3882,22.8779,1028400.0],["2006-09-26",22.8031,23.7688,22.7555,23.5988,1141800.0],["2006-09-27",23.3879,23.728,23.2247,23.49,730400.0],["2006-09-28",23.422,24.1088,23.3947,23.932,614000.0],["2006-09-29",23.8708,24.2108,23.2587,23.2655,687000.0],["2006-10-02",23.1771,23.524,22.7011,23.1023,894400.0],["2006-10-03",22.9867,23.0887,22.6943,22.9459,715200.0],["2006-10-04",22.8303,23.7212,22.7895,23.5852,713800.0],["2006-10-05",23.5648,23.8028,23.4287,23.7552,554800.0],["2006-10-06",23.5172,23.5784,22.9051,23.1023,765100.0],["2006-10-09",22.9867,23.1771,22.7555,23.1159,354000.0],["2006-10-10",23.0547,23.3471,23.0547,23.1975,373100.0],["2006-10-11",23.1431,23.1431,22.5242,22.7487,415200.0],["2006-10-12",22.7895,23.5036,22.7759,23.5036,319600.0],["2006-10-13",23.4559,23.6736,23.1431,23.1771,422400.0],["2006-10-16",23.2519,23.4627,23.0003,23.2655,365600.0],["2006-10-17",22.9527,23.3471,22.7283,22.9935,344800.0],["2006-10-18",23.1703,23.8028,22.8031,23.0003,448500.0],["2006-10-19",22.9119,23.4628,22.7895,22.8507,461900.0],["2006-10-20",22.9731,22.9731,22.259,22.7283,290200.0],["2006-10-23",22.5786,23.1091,22.4018,23.0547,325300.0],["2006-10-24",22.9663,23.2519,22.6875,23.2315,518800.0],["2006-10-25",23.1159,23.796,23.1023,23.66,569500.0],["2006-10-26",23.8028,24.1088,23.6396,23.9932,642300.0],["2006-10-27",24.068,24.2244,23.6872,23.7008,695000.0],["2006-10-30",23.6396,23.7416,23.1227,23.4695,557700.0],["2006-10-31",23.5716,23.7144,23.1363,23.3131,515300.0],["2006-11-01",23.3539,23.6396,22.9187,23.0479,623200.0],["2006-11-02",22.8915,23.4083,22.8235,23.1975,449500.0],["2006-11-03",23.2859,23.4152,22.8575,22.8711,388300.0],["2006-11-06",22.9459,23.1499,22.8439,22.9867,479900.0],["2006-11-07",22.9459,23.524,22.9459,23.2995,385000.0],["2006-11-08",23.2519,23.3743,22.9935,23.1635,473500.0],["2006-11-09",23.2723,23.5852,23.1499,23.2927,296200.0],["2006-11-10",23.3607,23.7008,23.1771,23.6872,211900.0],["2006-11-13",23.6668,24.1088,23.6668,24.0204,429100.0],["2006-11-14",24.0204,24.4353,23.5716,24.3673,514700.0],["2006-11-15",24.3401,24.8161,24.2924,24.7753,402200.0],["2006-11-16",24.8841,24.9657,24.4829,24.7141,417000.0],["2006-11-17",24.7073,24.7141,24.3061,24.5849,239700.0],["2006-11-20",24.5305,24.9793,24.4149,24.9181,345800.0],["2006-11-21",24.8977,25.0949,24.6665,25.0473,499400.0],["2006-11-22",25.0133,25.0133,24.5917,24.7481,368000.0],["2006-11-24",24.5985,24.7957,24.4421,24.4557,139300.0],["2006-11-27",24.306,24.3809,23.3879,23.4151,797100.0],["2006-11-28",23.4151,23.694,23.3199,23.6396,300000.0],["2006-11-29",23.8918,24.1508,23.8168,24.0417,379000.0],["2006-11-30",24.0281,24.1235,23.4896,23.9668,502900.0],["2006-12-01",23.9872,24.2258,23.8441,24.1304,451400.0],["2006-12-04",24.1372,24.6484,23.9668,24.6348,414900.0],["2006-12-05",24.812,24.996,24.4507,24.7847,412500.0],["2006-12-06",24.8325,24.8393,24.2599,24.4507,384000.0],["2006-12-07",24.4984,24.4984,24.0758,24.2735,289500.0],["2006-12-08",24.2803,24.5257,23.9395,24.2871,220900.0],["2006-12-11",24.1644,24.5189,23.8986,24.3076,294800.0],["2006-12-12",24.2122,24.3757,23.9599,24.1508,314300.0],["2006-12-13",24.4098,24.4371,24.0077,24.144,225200.0],["2006-12-14",24.2531,24.5121,24.1167,24.3553,327700.0],["2006-12-15",24.3894,24.5121,24.1031,24.1304,447700.0],["2006-12-18",24.1372,24.2871,23.4692,23.5101,415700.0],["2006-12-19",23.3465,23.4078,23.0806,23.2715,457100.0],["2006-12-20",23.3465,24.1099,23.3396,24.0145,842800.0],["2006-12-21",25.0233,26.1071,24.4235,25.0779,1576400.0],["2006-12-22",25.1528,25.1869,24.8188,25.0097,475300.0],["2006-12-26",24.9279,25.1937,24.8529,25.0438,252900.0],["2006-12-27",25.1324,25.4459,25.0779,25.4119,308000.0],["2006-12-28",25.3437,25.3437,24.8529,24.9824,369500.0],["2006-12-29",24.9279,25.1528,24.6211,24.7847,413500.0],["2007-01-03",25.0506,25.4255,24.6757,25.0642,745300.0],["2007-01-04",25.1119,25.5618,24.6416,25.4255,596300.0],["2007-01-05",25.2892,25.4119,24.8597,24.9006,465200.0],["2007-01-08",24.9552,25.1187,24.5939,24.8938,395600.0],["2007-01-09",24.9552,25.2278,24.6961,25.1324,420000.0],["2007-01-10",24.9143,25.2483,24.7916,25.0915,295500.0],["2007-01-11",25.221,25.6845,25.1392,25.6368,646000.0],["2007-01-12",25.5277,26.0185,25.2892,25.9913,595600.0],["2007-01-16",26.1208,26.1276,25.705,25.8958,619900.0],["2007-01-17",25.7663,26.2094,25.7254,25.9163,359600.0],["2007-01-18",25.9095,25.9095,25.3164,25.4391,347100.0],["2007-01-19",25.3641,25.8072,25.2551,25.7527,352500.0],["2007-01-22",25.7799,25.8072,25.4596,25.6027,403600.0],["2007-01-23",25.5209,25.9367,25.4118,25.7527,540300.0],["2007-01-24",25.7527,25.7663,25.5005,25.7663,284600.0],["2007-01-25",25.8617,25.8617,25.2006,25.5891,712400.0],["2007-01-26",25.6027,25.6709,25.071,25.3301,286600.0],["2007-01-29",25.371,25.5277,25.1119,25.3982,262600.0],["2007-01-30",25.4596,25.7118,25.1665,25.6027,365100.0],["2007-01-31",25.5141,25.8685,25.2619,25.63,458100.0],["2007-02-01",25.6504,25.9231,25.5209,25.9026,315900.0],["2007-02-02",25.9367,26.3525,25.8345,26.2367,438200.0],["2007-02-05",26.3321,26.3321,25.7186,25.814,522500.0],["2007-02-06",25.8617,26.7343,25.7663,26.6661,560300.0],["2007-02-07",26.6184,26.6184,26.2094,26.4275,544300.0],["2007-02-08",26.3525,26.8842,26.2026,26.8092,445700.0],["2007-02-09",26.7752,26.8433,26.1003,26.1276,546200.0],["2007-02-12",26.3184,26.6593,26.1412,26.6047,313000.0],["2007-02-13",26.5502,27.2182,26.5025,27.1978,436700.0],["2007-02-14",27.2046,27.5931,27.0615,27.3341,461400.0],["2007-02-15",27.3955,27.3955,26.8365,27.0751,403700.0],["2007-02-16",27.0751,27.4636,26.8092,27.3614,292100.0],["2007-02-20",27.266,27.8045,26.9183,27.6818,224000.0],["2007-02-21",27.5045,27.634,27.3955,27.5931,298700.0],["2007-02-22",27.525,27.5931,27.0546,27.2455,426600.0],["2007-02-23",27.1296,27.2046,26.8024,27.0751,528900.0],["2007-02-26",27.2387,27.2932,26.8638,27.0342,534400.0],["2007-02-27",26.8297,26.8501,26.0526,26.0731,687200.0],["2007-02-28",26.196,26.4897,25.793,26.278,546000.0],["2007-03-01",25.7042,26.7288,25.6837,26.278,683500.0],["2007-03-02",26.1619,26.4009,25.3968,25.4036,568100.0],["2007-03-05",25.308,25.6154,24.4268,25.0758,811000.0],["2007-03-06",24.9528,25.6359,24.9528,25.4856,367900.0],["2007-03-07",25.5129,25.8203,25.0826,25.4993,442400.0],["2007-03-08",25.7384,25.9228,25.5403,25.6769,478700.0],["2007-03-09",25.5334,25.9569,25.5198,25.7862,396200.0],["2007-03-12",25.67,25.8613,25.5403,25.7247,332600.0],["2007-03-13",25.5881,25.793,25.1236,25.1577,632100.0],["2007-03-14",25.1236,25.6017,24.1536,24.8913,844000.0],["2007-03-15",24.905,25.1782,24.8572,24.9665,385100.0],["2007-03-16",24.8504,24.9938,24.2288,24.6386,882700.0],["2007-03-19",24.8367,25.2124,24.8094,25.0689,556100.0],["2007-03-20",25.0689,25.4993,25.0689,25.4378,408100.0],["2007-03-21",25.5676,26.0526,25.4241,25.8476,847900.0],["2007-03-22",24.1536,24.584,22.5006,22.8353,3638400.0],["2007-03-23",22.9309,23.1085,22.4391,22.9924,1742300.0],["2007-03-26",23.0539,23.2041,22.7875,23.1358,1136600.0],["2007-03-27",23.1153,23.1358,22.7601,22.9514,931600.0],["2007-03-28",22.9241,22.9514,22.5416,22.726,906500.0],["2007-03-29",22.9514,23.1153,22.7123,23.0061,615600.0],["2007-03-30",22.8899,23.1495,22.7123,22.8763,772300.0],["2007-04-02",22.8831,23.006,22.5142,22.7738,741800.0],["2007-04-03",22.8763,23.491,22.7123,23.3407,1095900.0],["2007-04-04",23.2861,23.6345,23.2315,23.532,969500.0],["2007-04-05",23.5047,24.1126,23.4637,23.935,673500.0],["2007-04-09",24.017,24.099,23.6276,23.8599,625200.0],["2007-04-10",23.6208,24.0785,23.6208,24.058,637500.0],["2007-04-11",24.0785,24.0785,23.8052,23.9487,814000.0],["2007-04-12",23.8735,24.0716,23.655,23.9965,360300.0],["2007-04-13",23.9419,24.2083,23.9419,24.1536,881400.0],["2007-04-16",24.1809,24.6454,24.0853,24.4952,441900.0],["2007-04-17",24.4678,24.5156,24.0853,24.099,463300.0],["2007-04-18",24.017,24.2834,23.9009,24.1468,299100.0],["2007-04-19",23.9145,24.2629,23.8667,24.0716,523800.0],["2007-04-20",24.3039,24.5908,24.1741,24.5088,844600.0],["2007-04-23",24.42,24.4747,24.2492,24.4542,581000.0],["2007-04-24",24.5635,24.584,24.3176,24.3927,603800.0],["2007-04-25",24.4337,24.5635,24.3312,24.4064,526300.0],["2007-04-26",24.3995,24.5566,24.2766,24.4883,468400.0],["2007-04-27",24.4473,24.4883,24.1809,24.1878,627000.0],["2007-04-30",24.1126,24.2834,23.4364,23.5047,788000.0],["2007-05-01",23.5115,23.7574,23.3544,23.6345,630100.0],["2007-05-02",23.6959,24.3585,23.5457,24.1741,494600.0],["2007-05-03",24.058,24.1604,23.7711,23.9624,365900.0],["2007-05-04",24.9255,25.5676,24.9187,25.3558,1219600.0],["2007-05-07",25.3012,25.6564,25.0963,25.1168,681800.0],["2007-05-08",25.0006,25.3558,24.7547,25.308,472800.0],["2007-05-09",25.1714,25.3695,24.9255,25.226,342300.0],["2007-05-10",24.8504,24.9528,24.4132,24.4337,634500.0],["2007-05-11",24.42,24.7889,24.338,24.7616,523200.0],["2007-05-14",24.8025,24.8572,24.1741,24.3995,401700.0],["2007-05-15",24.3859,24.6181,24.058,24.1195,362000.0],["2007-05-16",24.2424,24.3654,23.9487,24.3449,297600.0],["2007-05-17",24.2356,24.3517,23.935,24.0443,324900.0],["2007-05-18",24.0785,24.3517,23.894,24.2424,411200.0],["2007-05-21",24.2287,24.6796,24.1741,24.502,298300.0],["2007-05-22",24.4473,24.502,24.1263,24.4405,474400.0],["2007-05-23",24.4473,24.905,24.3244,24.8025,780200.0],["2007-05-24",24.8435,25.028,24.0375,24.0443,486700.0],["2007-05-25",24.0785,24.3927,24.0511,24.3039,355300.0],["2007-05-29",24.3995,24.6796,24.2697,24.4132,273400.0],["2007-05-30",24.3023,24.6104,24.0489,24.5556,516300.0],["2007-05-31",24.6857,25.0349,24.5488,24.6515,862600.0],["2007-06-01",24.8227,25.165,24.6926,25.0144,471800.0],["2007-06-04",24.9939,25.2335,24.7336,25.1856,411200.0],["2007-06-05",25.1993,25.1993,24.583,24.583,478500.0],["2007-06-06",24.4392,24.5145,24.1995,24.2406,597100.0],["2007-06-07",24.0763,24.1858,23.6517,23.6654,675400.0],["2007-06-08",23.6723,24.0968,23.5422,24.0489,523400.0],["2007-06-11",24.0009,24.4392,23.7818,24.2475,305100.0],["2007-06-12",24.1037,24.179,23.6449,23.6654,439400.0],["2007-06-13",23.775,23.8366,23.4668,23.7476,498700.0],["2007-06-14",23.7887,24.0557,23.6586,23.8229,386500.0],["2007-06-15",24.1858,24.3913,24.042,24.2543,809600.0],["2007-06-18",24.3159,24.3844,24.1242,24.2269,398100.0],["2007-06-19",24.1584,24.1584,23.7476,23.9188,433900.0],["2007-06-20",24.0146,24.2612,23.6312,23.6791,603100.0],["2007-06-21",23.5764,23.8366,23.4189,23.8092,383200.0],["2007-06-22",23.7955,23.9667,23.4668,23.638,957200.0],["2007-06-25",23.6175,24.0694,23.5285,23.6928,570900.0],["2007-06-26",23.5559,23.7133,23.0423,23.2888,859900.0],["2007-06-27",23.1039,24.0489,23.0149,23.9462,793500.0],["2007-06-28",22.6314,22.9875,21.5495,21.6385,2485300.0],["2007-06-29",21.6385,21.8166,21.4742,21.6385,2210500.0],["2007-07-02",22.2,22.289,21.9741,22.1726,2290900.0],["2007-07-03",22.2548,22.4055,22.1042,22.3644,749000.0],["2007-07-05",22.3438,22.7067,22.2959,22.5972,1001600.0],["2007-07-06",22.5219,23.1039,22.3781,22.7273,785900.0],["2007-07-09",22.9053,23.1519,22.6794,22.8026,776000.0],["2007-07-10",22.7478,22.8985,22.3986,22.4191,747700.0],["2007-07-11",22.3233,22.5903,22.1795,22.3438,846700.0],["2007-07-12",22.5561,22.8642,22.5493,22.8574,620100.0],["2007-07-13",22.7889,23.0765,22.5082,23.0149,518300.0],["2007-07-16",23.1929,23.1929,22.6931,22.8505,501200.0],["2007-07-17",22.9533,23.1245,22.7273,22.8848,503900.0],["2007-07-18",22.8095,22.8095,22.4602,22.6999,512000.0],["2007-07-19",22.9053,23.008,22.6109,22.6999,680100.0],["2007-07-20",22.6999,22.7273,22.2685,22.5629,736200.0],["2007-07-23",22.7067,22.7067,22.3644,22.3986,509500.0],["2007-07-24",22.2548,22.4397,21.7412,21.8029,761800.0],["2007-07-25",22.0014,22.2137,21.7001,21.9535,645100.0],["2007-07-26",21.5769,21.8303,21.1318,21.5153,1184400.0],["2007-07-27",21.4468,21.7412,21.077,21.1318,864000.0],["2007-07-30",21.1523,21.3989,20.81,21.1249,703200.0],["2007-07-31",21.8919,22.0288,20.9058,20.9058,721200.0],["2007-08-01",20.9195,21.214,20.6388,21.1112,813900.0],["2007-08-02",21.1729,21.2687,20.8853,21.2277,631500.0],["2007-08-03",21.2551,21.2687,20.0978,20.18,857900.0],["2007-08-06",20.2553,20.4402,19.9746,20.3238,821400.0],["2007-08-07",20.269,20.3375,19.2966,19.8034,1198300.0],["2007-08-08",19.372,20.0019,18.9474,19.3309,1256400.0],["2007-08-09",18.9269,19.5705,17.6874,18.023,1551700.0],["2007-08-10",17.7148,20.043,17.708,19.4678,942100.0],["2007-08-13",19.8034,20.447,19.0501,19.372,827300.0],["2007-08-14",19.3856,19.8444,18.7694,18.7762,493200.0],["2007-08-15",18.8173,19.3172,18.29,18.3722,457000.0],["2007-08-16",18.3174,19.5021,18.1462,19.324,751400.0],["2007-08-17",20.1183,20.4813,19.5363,19.817,792000.0],["2007-08-20",19.817,20.0225,19.6253,19.8376,328100.0],["2007-08-21",19.8992,19.9677,19.5158,19.6185,246400.0],["2007-08-22",19.8444,20.1526,19.4952,19.7554,413300.0],["2007-08-23",19.8581,19.8787,19.3172,19.4267,321300.0],["2007-08-24",19.3925,19.8444,19.3035,19.8376,288900.0],["2007-08-27",19.7691,20.0362,19.6733,19.865,228000.0],["2007-08-28",19.7212,19.7623,18.742,18.7488,368500.0],["2007-08-29",18.9467,19.4825,18.7406,19.4825,336800.0],["2007-08-30",19.1596,19.7092,19.0841,19.3245,350800.0],["2007-08-31",19.5855,20.0389,19.4069,19.9359,350100.0],["2007-09-04",19.9153,19.9428,19.6268,19.771,359300.0],["2007-09-05",19.5993,19.7848,19.4344,19.5718,258600.0],["2007-09-06",19.6062,19.7367,19.1871,19.455,254600.0],["2007-09-07",19.139,19.2902,18.5139,18.6444,576700.0],["2007-09-10",18.7612,18.7612,17.9849,18.2253,603100.0],["2007-09-11",18.3421,18.6444,18.2666,18.3696,369600.0],["2007-09-12",18.3078,18.7474,18.3078,18.5413,398600.0],["2007-09-13",18.61,18.8024,18.3765,18.5139,401000.0],["2007-09-14",18.3559,18.6375,18.3146,18.5345,285400.0],["2007-09-17",18.5139,18.7268,18.4383,18.5207,328600.0],["2007-09-18",18.6238,19.7642,18.5482,19.7573,462800.0],["2007-09-19",19.7092,20.4305,19.6474,19.9771,797500.0],["2007-09-20",19.3382,19.5306,18.5894,18.9604,1379800.0],["2007-09-21",19.1253,19.5443,18.9948,19.4619,1460900.0],["2007-09-24",19.51,19.51,18.7268,18.8642,717200.0],["2007-09-25",18.7406,18.823,18.2185,18.3078,787000.0],["2007-09-26",18.507,19.0222,18.452,18.8711,421800.0],["2007-09-27",18.8986,19.1047,18.7406,18.981,390800.0],["2007-09-28",18.9948,19.0016,18.5139,18.6444,587900.0],["2007-10-01",18.6444,19.2489,18.6375,19.0978,519800.0],["2007-10-02",19.0497,19.7023,19.0428,19.6268,344600.0],["2007-10-03",19.4962,19.8122,19.4482,19.6268,284800.0],["2007-10-04",19.7161,19.9084,19.5375,19.8329,320700.0],["2007-10-05",20.0115,20.4717,19.984,20.3481,436600.0],["2007-10-08",20.2519,22.1548,20.0733,20.4374,608000.0],["2007-10-09",20.5473,20.7946,20.0252,20.2038,495900.0],["2007-10-10",20.1626,20.2794,19.6199,19.8535,276100.0],["2007-10-11",20.0115,20.2038,19.5168,19.7779,413900.0],["2007-10-12",19.7848,20.0802,19.5718,19.7229,498300.0],["2007-10-15",19.6955,19.9909,19.3039,19.5855,569400.0],["2007-10-16",19.6062,19.7229,19.2077,19.2214,273100.0],["2007-10-17",19.3657,19.8947,18.9329,19.3863,372200.0],["2007-10-18",19.3245,19.5581,18.9192,19.2764,361400.0],["2007-10-19",19.2764,19.2764,18.5482,18.5757,754200.0],["2007-10-22",18.4108,19.2215,18.4108,18.9604,462900.0],["2007-10-23",19.1115,19.1734,18.5688,18.8574,453500.0],["2007-10-24",18.6856,18.8642,18.1841,18.5551,719500.0],["2007-10-25",18.6169,18.9879,18.033,18.1292,576700.0],["2007-10-26",18.3971,18.562,17.8269,18.0605,987500.0],["2007-10-29",18.1086,18.2185,17.6208,17.7651,807500.0],["2007-10-30",17.7513,18.1841,17.559,17.9025,760100.0],["2007-10-31",18.2734,18.7612,17.9162,18.6994,742700.0],["2007-11-01",18.4452,18.7406,17.8956,17.8956,692600.0],["2007-11-02",18.0124,18.2047,17.7239,17.9712,774400.0],["2007-11-05",17.7239,17.9986,17.4972,17.662,618400.0],["2007-11-06",17.7032,17.8269,16.9819,17.504,700900.0],["2007-11-07",17.2567,17.2911,16.6522,16.769,956700.0],["2007-11-08",16.8926,17.1193,16.659,17.0369,737100.0],["2007-11-09",16.8102,17.3529,16.611,17.0918,533200.0],["2007-11-12",17.1124,17.8887,17.0025,17.3735,535200.0],["2007-11-13",17.4559,18.0536,17.2224,17.9986,461600.0],["2007-11-14",18.1292,18.1292,17.6826,17.7582,480100.0],["2007-11-15",17.7032,17.8132,17.2567,17.4491,422900.0],["2007-11-16",17.4353,17.7239,17.0369,17.662,1156900.0],["2007-11-19",17.5659,17.5659,17.0575,17.2499,958600.0],["2007-11-20",17.1949,17.2361,16.611,16.9407,975400.0],["2007-11-21",16.8445,17.0781,16.6247,16.6247,613700.0],["2007-11-23",16.7621,17.1743,16.6659,17.03,240700.0],["2007-11-26",16.9888,17.0987,16.501,16.5148,484400.0],["2007-11-27",16.0889,16.3431,15.8484,16.1713,1069600.0],["2007-11-28",18.8385,19.7142,17.9076,19.066,3127600.0],["2007-11-29",19.2177,19.2384,18.6592,18.935,974300.0],["2007-11-30",19.1764,19.3074,18.8936,18.9281,658300.0],["2007-12-03",18.8523,19.4108,18.7075,19.1971,642700.0],["2007-12-04",19.1143,19.4108,18.9626,19.2315,674700.0],["2007-12-05",19.5556,19.6453,19.1902,19.4384,529500.0],["2007-12-06",19.3694,20.1693,19.3694,20.1279,772500.0],["2007-12-07",20.2107,20.3003,19.7556,20.2865,473300.0],["2007-12-10",20.2452,20.2865,19.9211,20.0659,652900.0],["2007-12-11",20.1555,20.5141,19.659,19.6797,718900.0],["2007-12-12",20.2383,20.4106,19.6797,19.9555,551700.0],["2007-12-13",19.8245,20.3693,19.6521,20.3693,560200.0],["2007-12-14",20.0935,20.5417,19.8107,19.8383,559100.0],["2007-12-17",19.7073,20.0383,19.466,19.7418,499900.0],["2007-12-18",19.928,20.2589,19.6935,20.1693,652000.0],["2007-12-19",20.3555,20.3555,19.4315,19.597,702400.0],["2007-12-20",21.7139,22.3138,20.7623,22.1,1782200.0],["2007-12-21",22.4724,23.0447,22.3414,22.7275,1783300.0],["2007-12-24",22.7413,23.3688,22.2586,23.2447,241300.0],["2007-12-26",23.3343,23.3343,22.4655,22.7758,495300.0],["2007-12-27",22.8034,23.1826,22.5758,22.6034,622700.0],["2007-12-28",22.9551,23.0861,22.5207,22.6172,505100.0],["2007-12-31",22.631,22.7689,22.2793,22.3345,646600.0],["2008-01-02",22.2862,22.7137,21.8794,22.2104,1032500.0],["2008-01-03",22.2793,22.3759,21.907,21.9552,1069800.0],["2008-01-04",21.7001,21.7828,20.1555,20.3417,1733500.0],["2008-01-07",20.4589,20.9623,20.2727,20.3348,1497800.0],["2008-01-08",20.3624,20.7692,19.79,19.8245,1931800.0],["2008-01-09",19.728,20.3141,19.6659,20.2934,1086700.0],["2008-01-10",20.1072,20.3831,19.8866,20.1831,1141500.0],["2008-01-11",20.0314,20.321,19.8797,20.0659,780000.0],["2008-01-14",20.1762,20.5003,19.9486,20.4244,578500.0],["2008-01-15",20.1072,20.6382,19.8383,19.8866,861700.0],["2008-01-16",19.8866,20.7968,19.7763,20.3624,1382800.0],["2008-01-17",20.4313,20.5003,19.1005,19.1488,1364300.0],["2008-01-18",19.0867,19.5487,18.7833,19.0729,1650300.0],["2008-01-22",18.3006,19.9555,18.3006,19.4108,1290000.0],["2008-01-23",18.9764,20.3486,18.8385,20.1969,788500.0],["2008-01-24",20.3693,20.6865,19.7763,19.9487,890600.0],["2008-01-25",20.1004,20.5624,19.0247,19.2039,974100.0],["2008-01-28",18.804,19.6935,18.5006,19.6935,954100.0],["2008-01-29",19.8176,20.1348,19.2315,20.1072,1218800.0],["2008-01-30",19.9487,21.2312,19.8245,20.6451,1226800.0],["2008-01-31",20.3003,22.2173,20.1141,21.9139,2129400.0],["2008-02-01",22.0863,23.2654,22.0518,22.9137,1359500.0],["2008-02-04",23.0585,23.0585,22.0656,22.1,1065600.0],["2008-02-05",21.838,22.038,20.6727,20.7347,1107100.0],["2008-02-06",20.8864,20.8933,20.2865,20.3486,833900.0],["2008-02-07",20.0728,21.7277,20.0728,20.7554,1228200.0],["2008-02-08",20.9347,21.376,20.1072,20.2796,779900.0],["2008-02-11",20.3417,20.783,19.7901,20.7278,582300.0],["2008-02-12",20.7968,21.0312,20.7003,20.9071,693700.0],["2008-02-13",21.1209,21.5277,20.9623,21.3898,705500.0],["2008-02-14",21.4657,21.7415,20.983,21.1347,548000.0],["2008-02-15",20.9278,21.3002,20.6106,21.2036,629500.0],["2008-02-19",21.838,21.9759,21.0312,21.1692,838400.0],["2008-02-20",21.1002,21.445,20.7416,21.3484,452100.0],["2008-02-21",21.5139,21.7898,20.8727,20.9002,600700.0],["2008-02-22",20.9209,21.2519,20.5692,21.1071,556300.0],["2008-02-25",21.114,22.0035,20.9209,21.907,573000.0],["2008-02-26",21.8173,23.1413,21.6518,22.7965,1059900.0],["2008-02-27",22.6223,22.8158,22.2835,22.7536,666300.0],["2008-02-28",22.3803,22.7191,21.5022,21.7926,756700.0],["2008-02-29",21.5229,21.5229,20.4582,20.6241,690900.0],["2008-03-03",20.7071,21.357,20.3338,21.274,701000.0],["2008-03-04",21.1012,21.1911,20.4582,20.8108,868200.0],["2008-03-05",20.9145,20.9698,20.4651,20.7209,533200.0],["2008-03-06",20.5273,20.797,19.8567,19.8774,806300.0],["2008-03-07",19.6424,20.3476,19.6424,20.0157,604000.0],["2008-03-10",20.0226,20.2577,19.5179,19.6769,569400.0],["2008-03-11",20.2785,20.6034,20.0088,20.5274,853200.0],["2008-03-12",20.6933,21.1703,20.2923,20.6172,558900.0],["2008-03-13",20.1678,21.0252,19.8498,20.9837,562300.0],["2008-03-14",21.198,21.198,19.67,20.1263,1105600.0],["2008-03-17",19.4903,20.4997,19.1584,19.3658,1545100.0],["2008-03-18",19.6977,20.2646,19.4211,20.1609,821700.0],["2008-03-19",20.4306,20.8661,19.995,19.995,802100.0],["2008-03-20",22.1245,22.1729,19.0132,19.2414,3186400.0],["2008-03-24",18.5845,18.6883,17.6719,18.149,2224900.0],["2008-03-25",18.1144,18.3426,17.7341,17.7964,1439900.0],["2008-03-26",17.6857,17.8378,17.4092,17.6443,925200.0],["2008-03-27",17.6996,17.6996,17.1534,17.2018,1103600.0],["2008-03-28",17.2571,17.3539,16.8976,16.9459,1028100.0],["2008-03-31",16.9252,17.34,16.8699,16.9874,1138200.0],["2008-04-01",16.9805,17.1672,16.8284,17.0151,1302000.0],["2008-04-02",16.9874,17.4852,16.7109,17.1741,1120200.0],["2008-04-03",16.9114,16.9114,16.4827,16.78,1036600.0],["2008-04-04",16.8561,17.105,16.538,16.621,815400.0],["2008-04-07",16.8699,16.9736,16.538,16.6487,787800.0],["2008-04-08",16.5519,16.6417,16.2822,16.4966,864800.0],["2008-04-09",16.5104,16.6832,16.0955,16.1578,1067500.0],["2008-04-10",16.1094,16.3168,16.0471,16.1992,772400.0],["2008-04-11",16.0402,16.0471,15.6945,15.7568,1012200.0],["2008-04-14",15.6945,16.2684,15.4456,15.494,739900.0],["2008-04-15",15.5217,15.6807,15.3834,15.5355,733100.0],["2008-04-16",15.6185,15.978,15.5908,15.8259,635400.0],["2008-04-17",15.7844,15.9434,15.494,15.6876,725400.0],["2008-04-18",16.0264,16.1854,15.6392,15.7429,1197000.0],["2008-04-21",15.6945,15.819,15.5217,15.6738,572000.0],["2008-04-22",15.5908,15.7222,15.501,15.6945,961000.0],["2008-04-23",15.7775,15.7775,15.4526,15.5977,747700.0],["2008-04-24",15.577,16.1163,15.5563,16.1025,982400.0],["2008-04-25",16.1163,16.379,15.895,16.2269,721400.0],["2008-04-28",16.1094,16.5173,15.9918,16.1094,481700.0],["2008-04-29",16.1785,16.4136,16.061,16.137,308500.0],["2008-04-30",16.137,16.4136,16.0955,16.1301,624500.0],["2008-05-01",16.0817,16.8146,16.0817,16.704,643700.0],["2008-05-02",16.8561,17.1741,16.6694,17.0704,981600.0],["2008-05-05",16.9805,17.0427,16.6763,16.7316,574500.0],["2008-05-06",16.6072,16.7316,16.5795,16.5864,613400.0],["2008-05-07",16.6002,16.8837,16.3306,16.3928,617600.0],["2008-05-08",16.4205,16.4551,16.2615,16.3583,730300.0],["2008-05-09",16.1647,16.5726,16.0817,16.4827,342000.0],["2008-05-12",16.5311,16.7731,16.2822,16.5173,731900.0],["2008-05-13",16.4896,16.78,16.4136,16.7247,448300.0],["2008-05-14",16.7316,17.0981,16.7316,17.022,357600.0],["2008-05-15",16.9736,17.0911,16.8492,16.9874,451400.0],["2008-05-16",17.0911,17.0981,16.6487,16.8284,621100.0],["2008-05-19",16.6694,16.939,16.4274,16.621,801300.0],["2008-05-20",16.5933,16.8215,16.462,16.5933,719100.0],["2008-05-21",16.5864,16.7593,16.379,16.4551,614700.0],["2008-05-22",16.4274,16.9045,16.3721,16.7524,306600.0],["2008-05-23",16.6348,16.6348,16.2615,16.4205,578100.0],["2008-05-27",16.4827,16.7938,16.303,16.7247,368000.0],["2008-05-28",16.8413,16.8482,16.4874,16.8066,444400.0],["2008-05-29",16.8274,17.438,16.8066,17.105,794700.0],["2008-05-30",17.1674,17.3478,17.0633,17.2091,567700.0],["2008-06-02",17.2021,17.3062,16.8552,17.0842,519100.0],["2008-06-03",17.1605,17.1882,16.9107,17.0356,547100.0],["2008-06-04",17.0078,17.4242,16.6609,17.4103,418300.0],["2008-06-05",17.4519,17.8891,17.3825,17.8891,464500.0],["2008-06-06",17.7156,17.7156,16.9037,16.9384,486400.0],["2008-06-09",16.9315,17.0356,16.5637,16.6054,512600.0],["2008-06-10",16.3902,17.0633,16.3902,16.9246,464800.0],["2008-06-11",16.8621,17.0495,16.4458,16.4458,427400.0],["2008-06-12",16.4804,16.9592,16.3417,16.5498,425200.0],["2008-06-13",16.647,16.9454,16.5498,16.8829,479200.0],["2008-06-16",16.8829,16.8829,16.5568,16.7233,460700.0],["2008-06-17",16.7372,16.8968,16.5984,16.7858,387500.0],["2008-06-18",16.6886,16.9662,16.5845,16.6609,512900.0],["2008-06-19",16.7025,16.8829,16.6123,16.8205,746000.0],["2008-06-20",16.7164,16.9523,16.5915,16.8968,860500.0],["2008-06-23",17.0286,17.2576,16.5221,16.9176,298900.0],["2008-06-24",16.8066,16.9662,16.418,16.5221,382400.0],["2008-06-25",16.536,17.1883,16.5152,16.647,671900.0],["2008-06-26",18.4234,18.4234,16.4735,17.667,3681200.0],["2008-06-27",17.5768,17.7225,16.9315,17.4936,2103900.0],["2008-06-30",17.5144,18.0209,17.2576,17.2715,1077500.0],["2008-07-01",17.0495,17.5352,16.9315,17.4936,946300.0],["2008-07-02",17.445,17.6809,17.0217,17.0286,687000.0],["2008-07-03",17.0356,17.4728,16.876,17.2576,378500.0],["2008-07-07",17.3825,17.4866,17.0148,17.1882,770300.0],["2008-07-08",17.2576,17.8266,17.2576,17.7226,627800.0],["2008-07-09",17.7989,17.9238,17.5213,17.5421,689400.0],["2008-07-10",17.3617,17.9585,16.9593,17.556,844100.0],["2008-07-11",17.2021,17.6393,17.0425,17.1535,966900.0],["2008-07-14",17.216,17.7364,16.6956,16.8135,561800.0],["2008-07-15",16.6609,16.9246,16.1959,16.4458,1663800.0],["2008-07-16",16.5637,17.4172,16.2931,17.2923,952100.0],["2008-07-17",17.4242,17.9932,17.4242,17.9168,910300.0],["2008-07-18",17.903,18.0418,17.5421,17.8752,795700.0],["2008-07-21",18.0001,18.2152,17.5768,17.7087,559200.0],["2008-07-22",17.6046,18.0765,17.4381,17.6185,914800.0],["2008-07-23",17.6323,18.1181,17.3478,17.8891,902800.0],["2008-07-24",17.9307,18.0209,17.5907,17.6185,599500.0],["2008-07-25",17.7781,17.7781,17.0703,17.1952,679400.0],["2008-07-28",17.105,17.3964,17.0703,17.1674,425200.0],["2008-07-29",17.1258,17.8058,16.9176,17.7017,455500.0],["2008-07-30",17.8336,18.3679,17.8336,18.2499,1019300.0],["2008-07-31",18.0279,18.4581,17.7364,18.1389,534200.0],["2008-08-01",18.2638,18.472,17.7226,18.2777,459000.0],["2008-08-04",18.3193,18.4373,18.0001,18.2152,567000.0],["2008-08-05",18.3887,18.9577,18.1458,18.9161,560600.0],["2008-08-06",18.7981,18.93,18.354,18.8467,414800.0],["2008-08-07",18.6663,19.0202,18.2499,18.6038,563400.0],["2008-08-08",18.6177,19.3741,18.4442,19.3116,585200.0],["2008-08-11",19.2422,20.4219,18.8953,19.8043,759500.0],["2008-08-12",20.4149,20.4149,19.4226,19.4573,482600.0],["2008-08-13",19.4435,19.8459,18.9647,19.6933,572800.0],["2008-08-14",19.5892,19.8945,19.1798,19.721,451400.0],["2008-08-15",19.839,19.9986,19.4296,19.6586,500300.0],["2008-08-18",19.7488,20.2484,19.4712,19.5129,387700.0],["2008-08-19",19.3463,19.6239,18.9577,19.0271,498600.0],["2008-08-20",19.0688,19.4504,18.8883,19.041,425900.0],["2008-08-21",18.8744,19.2353,18.7565,18.9577,327900.0],["2008-08-22",19.0063,19.7072,18.9369,19.6655,345000.0],["2008-08-25",19.5961,19.5961,19.0549,19.1937,252700.0],["2008-08-26",19.1798,19.2422,18.7773,18.8953,450200.0],["2008-08-27",18.9287,19.3185,18.8939,18.9774,763200.0],["2008-08-28",18.9983,19.7919,18.5667,19.6249,772700.0],["2008-08-29",19.4856,19.8407,19.1584,19.59,424500.0],["2008-09-02",19.9381,20.5159,19.7154,19.7989,596100.0],["2008-09-03",19.6597,20.2792,19.4995,20.0565,831700.0],["2008-09-04",19.8476,20.2096,19.4995,20.0843,490200.0],["2008-09-05",19.9312,20.1957,19.771,20.0356,621600.0],["2008-09-08",20.5299,20.8849,19.771,20.7039,810700.0],["2008-09-09",20.7735,21.1077,20.2653,20.4324,904200.0],["2008-09-10",20.7387,21.0102,20.2236,20.8431,451400.0],["2008-09-11",20.4672,21.2399,20.4045,21.1564,667600.0],["2008-09-12",21.0798,21.2608,20.8083,21.1077,522400.0],["2008-09-15",20.2305,20.8362,19.0401,19.0958,994300.0],["2008-09-16",18.4971,19.3394,18.33,19.235,1642000.0],["2008-09-17",18.8451,18.9008,18.323,18.7059,1755800.0],["2008-09-18",19.2837,19.6249,17.5224,18.6293,2340800.0],["2008-09-19",19.9799,20.7039,17.8427,19.2837,1912800.0],["2008-09-22",19.228,19.2768,18.2256,18.33,775800.0],["2008-09-23",18.3718,18.518,17.5712,17.7243,558700.0],["2008-09-24",17.7313,18.0097,17.0699,17.2997,502000.0],["2008-09-25",17.3832,17.5781,17.0699,17.4041,601500.0],["2008-09-26",17.2022,17.5016,17.2022,17.4389,374300.0],["2008-09-29",17.0908,17.1395,16.0257,16.1023,1146500.0],["2008-09-30",16.1858,17.1047,16.0257,17.0351,668000.0],["2008-10-01",16.8959,17.5155,16.868,17.3693,599700.0],["2008-10-02",17.1117,17.5642,16.2763,16.325,510000.0],["2008-10-03",16.6383,16.9098,15.8864,15.9073,616700.0],["2008-10-06",15.4757,15.789,14.0764,14.9327,816500.0],["2008-10-07",14.8701,15.6428,13.6796,13.6935,892100.0],["2008-10-08",13.2689,14.3062,13.2271,13.8258,1036600.0],["2008-10-09",13.9093,14.3131,12.3847,12.3917,787800.0],["2008-10-10",11.7582,13.1088,11.6259,13.0461,1111400.0],["2008-10-13",13.8258,14.4245,13.2271,14.4245,905800.0],["2008-10-14",15.1416,15.7054,13.6587,14.0207,719800.0],["2008-10-15",13.7005,14.6055,12.893,12.9138,627900.0],["2008-10-16",12.8512,13.617,12.0993,13.3872,957300.0],["2008-10-17",12.8373,13.5752,12.0854,13.1296,1152400.0],["2008-10-20",13.3176,14.327,13.1923,14.1808,739000.0],["2008-10-21",14.0277,14.5568,13.5821,14.0138,637800.0],["2008-10-22",13.6518,14.1321,13.2062,13.4568,576400.0],["2008-10-23",13.5682,13.8815,12.6423,13.2689,713300.0],["2008-10-24",12.2455,13.2271,12.0506,12.8929,673800.0],["2008-10-27",12.698,13.1714,12.155,12.6006,675400.0],["2008-10-28",13.1784,13.8397,12.2594,13.798,985700.0],["2008-10-29",13.8606,14.3827,13.1436,13.7632,734700.0],["2008-10-30",14.16,14.9814,13.2132,14.9814,622400.0],["2008-10-31",15.0371,15.6219,14.7378,15.3156,626100.0],["2008-11-03",15.3365,15.6637,14.7795,15.42,414700.0],["2008-11-04",15.8656,15.9004,14.8144,15.0232,591100.0],["2008-11-05",14.9675,15.2529,14.2435,14.2992,619400.0],["2008-11-06",14.2296,14.4245,12.9626,12.9695,734600.0],["2008-11-07",13.1227,13.5543,12.7607,13.2341,458000.0],["2008-11-10",13.6378,13.791,12.6145,12.7885,316100.0],["2008-11-11",12.5309,12.5309,10.888,11.062,1278100.0],["2008-11-12",10.8045,11.1665,10.1013,10.1918,675200.0],["2008-11-13",10.164,11.1734,9.5931,11.1665,943400.0],["2008-11-14",10.881,11.2778,10.1292,10.1709,723400.0],["2008-11-17",10.0874,10.6095,9.7463,10.0387,887500.0],["2008-11-18",10.1083,10.2754,9.1685,9.6767,1091700.0],["2008-11-19",9.7184,10.1083,8.5141,8.535,1517300.0],["2008-11-20",8.3261,8.7299,7.8806,7.9223,953000.0],["2008-11-21",8.1173,8.4862,7.7553,8.4862,787100.0],["2008-11-24",8.535,9.433,8.535,9.2868,674600.0],["2008-11-25",9.4186,9.4396,8.921,9.4396,736300.0],["2008-11-26",9.2854,10.2385,9.2153,10.1894,602900.0],["2008-11-28",10.0703,10.3156,9.9512,10.3086,339500.0],["2008-12-01",9.9161,9.9161,9.0962,9.1242,1843100.0],["2008-12-02",9.3695,9.8741,8.9,9.762,1226900.0],["2008-12-03",9.4396,10.2175,9.3765,9.9932,747800.0],["2008-12-04",9.818,10.2735,9.5237,9.7199,759000.0],["2008-12-05",9.5377,10.1404,9.1242,10.1264,633600.0],["2008-12-08",10.3156,10.722,9.7339,10.6029,577200.0],["2008-12-09",10.1053,10.8622,9.6709,9.7129,646300.0],["2008-12-10",9.8741,9.9792,9.4536,9.8671,703500.0],["2008-12-11",9.6779,10.1053,9.2294,9.3695,414900.0],["2008-12-12",9.1172,9.832,9.1102,9.7409,525700.0],["2008-12-15",9.7129,9.9161,9.0962,9.2994,367700.0],["2008-12-16",9.4256,10.0563,8.956,9.804,766900.0],["2008-12-17",9.6148,10.2946,9.4606,9.9722,836100.0],["2008-12-18",10.0563,10.2875,9.6358,9.825,849700.0],["2008-12-19",10.0703,10.0843,9.4186,9.6428,1622400.0],["2008-12-22",9.6708,9.7409,9.0261,9.4396,561000.0],["2008-12-23",9.4326,9.769,8.8439,9.0471,457800.0],["2008-12-24",9.0612,9.5237,8.872,9.0051,178300.0],["2008-12-26",9.0331,9.2714,8.9841,9.1032,158200.0],["2008-12-29",9.1032,9.4396,8.4585,8.6127,329300.0],["2008-12-30",8.7458,8.9841,8.4795,8.7038,458300.0],["2008-12-31",8.8299,9.2644,8.6968,9.1312,631100.0],["2009-01-02",9.2504,9.6638,9.0401,9.5587,348900.0],["2009-01-05",9.5167,9.7479,9.2364,9.4536,522100.0],["2009-01-06",9.5798,10.3786,9.2854,10.1334,567900.0],["2009-01-07",9.9021,9.9932,9.4957,9.7479,393900.0],["2009-01-08",9.5167,9.9512,9.2994,9.7129,337200.0],["2009-01-09",9.7339,9.7339,9.1102,9.1312,384700.0],["2009-01-12",9.1312,9.2153,8.872,8.9911,413400.0],["2009-01-13",8.9911,9.2574,8.935,9.0471,504800.0],["2009-01-14",8.886,9.1312,8.4865,8.6127,483400.0],["2009-01-15",8.6127,8.7598,8.1501,8.6407,643100.0],["2009-01-16",8.8089,9.0051,8.3394,8.6407,449600.0],["2009-01-20",8.5846,8.886,8.017,8.1221,602500.0],["2009-01-21",8.2272,8.5706,7.7717,8.4935,499100.0],["2009-01-22",8.2483,8.7458,7.7927,8.0801,364600.0],["2009-01-23",7.8838,8.2903,7.8138,8.0801,279500.0],["2009-01-26",8.1011,8.5075,7.9539,8.1642,272500.0],["2009-01-27",8.4445,8.4445,8.052,8.1782,243800.0],["2009-01-28",8.3814,8.8229,8.2693,8.5916,340600.0],["2009-01-29",8.5145,8.7178,8.031,8.045,295300.0],["2009-01-30",8.0731,8.2062,7.6596,7.7016,441000.0],["2009-02-02",7.5475,7.9609,7.5475,7.8768,309800.0],["2009-02-03",7.9049,8.4235,7.7507,8.3464,430100.0],["2009-02-04",8.3253,8.5146,7.9609,8.017,250700.0],["2009-02-05",7.982,8.5496,7.9189,8.3744,374200.0],["2009-02-06",8.3744,8.6968,8.1782,8.5005,454200.0],["2009-02-09",8.5216,8.7738,8.2973,8.5426,283900.0],["2009-02-10",8.4865,8.7668,8.1011,8.1431,446700.0],["2009-02-11",8.5075,8.5075,7.8138,8.1922,327600.0],["2009-02-12",8.031,8.3604,7.8488,8.3253,420600.0],["2009-02-13",8.3394,8.5286,8.1501,8.2553,305200.0],["2009-02-17",7.9539,8.1291,7.8138,7.8838,420700.0],["2009-02-18",7.9679,7.9679,7.6456,7.7647,362000.0],["2009-02-19",7.8838,7.9539,7.5755,7.6736,189300.0],["2009-02-20",7.5615,7.8138,7.155,7.5264,575600.0],["2009-02-23",7.5755,7.6736,7.0849,7.106,474400.0],["2009-02-24",7.169,7.6175,7.0219,7.4984,418700.0],["2009-02-25",7.5182,7.5182,6.96,7.172,415200.0],["2009-02-26",7.278,7.5182,7.2285,7.2356,417400.0],["2009-02-27",6.9176,7.4405,6.9176,7.1225,552100.0],["2009-03-02",6.9247,7.066,6.4795,6.529,654600.0],["2009-03-03",6.6279,6.7127,6.0485,6.1121,767200.0],["2009-03-04",6.1898,6.4442,5.999,6.3382,567200.0],["2009-03-05",6.1969,6.2039,5.6386,5.6881,545200.0],["2009-03-06",5.7658,5.9496,5.5892,5.8577,343100.0],["2009-03-09",5.8082,6.0343,5.6386,5.7517,366500.0],["2009-03-10",5.893,6.7056,5.7941,6.5714,561000.0],["2009-03-11",6.5996,6.8045,6.3594,6.5219,348600.0],["2009-03-12",6.4936,7.1084,6.2463,7.0448,299500.0],["2009-03-13",7.0801,7.2426,6.7904,6.9388,418400.0],["2009-03-16",6.9741,7.0589,6.6349,6.6632,334900.0],["2009-03-17",6.635,6.8611,6.6067,6.8611,538300.0],["2009-03-18",6.8399,7.5465,6.7339,7.2921,488100.0],["2009-03-19",6.4724,7.0518,6.4724,6.8116,1000200.0],["2009-03-20",6.8893,7.172,6.8893,7.0306,859400.0],["2009-03-23",7.0095,7.6171,6.9883,7.6171,689800.0],["2009-03-24",7.5111,7.6454,7.3274,7.3415,374700.0],["2009-03-25",7.2638,7.7938,7.1225,7.5394,550400.0],["2009-03-26",7.6171,8.564,7.4617,8.4933,633600.0],["2009-03-27",8.3237,8.7053,7.9775,8.0623,384900.0],["2009-03-30",7.822,7.8574,7.285,7.4687,431700.0],["2009-03-31",7.5394,7.8008,7.4122,7.5323,502300.0],["2009-04-01",7.3557,8.0411,7.2144,7.8503,397100.0],["2009-04-02",8.0976,8.7547,7.8574,8.4438,637400.0],["2009-04-03",8.4156,8.8325,8.2672,8.7689,401800.0],["2009-04-06",8.6841,8.8113,8.3449,8.5216,344200.0],["2009-04-07",8.3379,8.4862,8.1753,8.1824,363000.0],["2009-04-08",8.2672,8.465,8.1824,8.465,324700.0],["2009-04-09",8.67,9.3554,8.5498,9.2847,550100.0],["2009-04-13",9.1222,9.2494,8.8254,9.1504,546000.0],["2009-04-14",9.0233,9.1928,8.5852,8.6982,359800.0],["2009-04-15",8.3449,9.0444,8.3167,9.0091,368200.0],["2009-04-16",9.1363,9.2423,8.7689,9.1151,562100.0],["2009-04-17",9.1575,9.32,8.9597,9.1787,641300.0],["2009-04-20",8.8678,8.9738,8.458,8.6134,522400.0],["2009-04-21",8.5357,9.2282,8.3732,9.1999,689700.0],["2009-04-22",9.0162,9.8358,8.995,9.5037,546400.0],["2009-04-23",9.5603,9.7157,9.0727,9.2423,669200.0],["2009-04-24",9.3836,9.8924,9.1363,9.6663,663000.0],["2009-04-27",9.5037,9.7864,9.3836,9.4755,541500.0],["2009-04-28",9.3766,9.8924,9.2282,9.6451,339500.0],["2009-04-29",9.7157,10.5566,9.5744,10.4082,619800.0],["2009-04-30",10.5,10.9452,10.3234,10.5071,492700.0],["2009-05-01",10.387,10.6696,10.3163,10.4576,415000.0],["2009-05-04",10.5848,10.6626,10.3729,10.6131,319900.0],["2009-05-05",10.5919,10.6696,9.9984,10.2103,393900.0],["2009-05-06",10.4294,10.4294,9.9348,10.2315,397000.0],["2009-05-07",10.387,10.599,9.751,9.9206,415100.0],["2009-05-08",10.0902,10.4859,9.8994,10.4718,258900.0],["2009-05-11",10.2669,10.2669,9.7722,9.9772,322800.0],["2009-05-12",10.0761,10.1609,9.4472,9.6592,268700.0],["2009-05-13",9.4472,9.4472,8.8325,8.8325,482900.0],["2009-05-14",8.9102,9.4401,8.7053,9.1151,572100.0],["2009-05-15",9.0868,9.5037,9.0515,9.3271,490400.0],["2009-05-18",9.4048,10.0196,9.4048,9.9489,431700.0],["2009-05-19",9.8641,10.0973,9.8005,9.9842,378600.0],["2009-05-20",10.0478,10.4647,9.8429,9.8853,283300.0],["2009-05-21",9.7228,9.7934,9.3766,9.532,296000.0],["2009-05-22",9.6239,9.6592,9.3766,9.6097,249500.0],["2009-05-26",9.5956,10.4223,9.4472,10.1538,312600.0],["2009-05-27",10.0845,10.1906,9.8792,9.9075,305400.0],["2009-05-28",9.9712,10.042,9.5608,9.9217,357900.0],["2009-05-29",9.9075,10.1128,9.8368,10.0703,368000.0],["2009-06-01",10.2685,10.7851,9.9783,10.5657,413300.0],["2009-06-02",10.4454,10.7921,10.2685,10.6081,287000.0],["2009-06-03",10.5091,10.5798,10.2543,10.3604,264800.0],["2009-06-04",10.3604,10.7001,10.2048,10.4383,283400.0],["2009-06-05",10.5444,10.7638,10.4737,10.7072,251100.0],["2009-06-08",10.6648,10.9054,10.5232,10.6789,276200.0],["2009-06-09",10.7001,11.3371,10.6789,10.7992,433100.0],["2009-06-10",10.8558,10.9761,10.1481,10.4383,359100.0],["2009-06-11",10.502,10.8487,10.4171,10.7001,517100.0],["2009-06-12",10.6577,10.8841,10.6081,10.8841,381800.0],["2009-06-15",10.7001,10.8063,10.4666,10.7284,387700.0],["2009-06-16",10.8487,10.9195,10.4524,10.4949,257300.0],["2009-06-17",10.4241,10.8983,10.3251,10.6506,299800.0],["2009-06-18",10.6223,10.8275,10.3463,10.5657,204600.0],["2009-06-19",10.8841,10.8841,10.4949,10.5303,376100.0],["2009-06-22",10.4383,10.4878,9.9005,9.9005,362900.0],["2009-06-23",9.9075,10.1128,9.7023,9.8934,461000.0],["2009-06-24",9.9712,10.226,9.9005,9.95,269800.0],["2009-06-25",10.1694,11.4786,10.0066,11.3229,1148000.0],["2009-06-26",11.2451,11.3654,11.0469,11.054,1636300.0],["2009-06-29",11.1318,11.4007,10.8983,10.9478,511000.0],["2009-06-30",11.0115,11.0752,10.8417,10.8558,610700.0],["2009-07-01",10.9691,11.0894,10.6718,10.7921,423600.0],["2009-07-02",10.594,10.778,9.9854,10.0349,494500.0],["2009-07-06",9.9712,10.2684,9.7165,10.0349,528500.0],["2009-07-07",9.9854,10.2331,9.7943,9.7943,516700.0],["2009-07-08",9.8155,9.8438,9.4263,9.582,665000.0],["2009-07-09",9.7306,9.7518,9.4829,9.5042,408500.0],["2009-07-10",9.4475,9.9075,9.4475,9.766,646700.0],["2009-07-13",9.8368,10.2614,9.8226,10.226,439100.0],["2009-07-14",10.2472,10.5091,10.1057,10.3817,315900.0],["2009-07-15",10.5657,10.9832,10.3534,10.8771,674600.0],["2009-07-16",10.8204,11.0611,10.6223,11.0257,565700.0],["2009-07-17",11.0044,11.0044,10.7851,10.8487,429300.0],["2009-07-20",10.8983,11.1814,10.8346,11.1389,398600.0],["2009-07-21",11.2592,11.3795,11.0469,11.3724,549300.0],["2009-07-22",11.2946,11.6484,11.2309,11.5069,384800.0],["2009-07-23",11.4149,12.4976,11.2804,12.1721,942600.0],["2009-07-24",12.0164,12.2146,11.8678,12.0377,504500.0],["2009-07-27",12.1226,12.1226,11.8749,11.974,193500.0],["2009-07-28",11.8466,11.9881,11.6201,11.889,420000.0],["2009-07-29",11.8112,11.9386,11.5069,11.5989,280100.0],["2009-07-30",11.7263,12.0801,11.4715,11.6555,562200.0],["2009-07-31",11.5777,11.9173,11.3724,11.7546,533700.0],["2009-08-03",11.8678,12.1933,11.705,11.8749,302900.0],["2009-08-04",11.7617,12.1367,11.698,11.882,277500.0],["2009-08-05",11.9669,12.2075,11.4432,11.5069,386500.0],["2009-08-06",11.6626,11.882,11.422,11.6201,446700.0],["2009-08-07",11.7617,12.1013,11.4857,12.0518,552700.0],["2009-08-10",11.889,11.9952,11.3017,11.422,452500.0],["2009-08-11",11.422,11.5564,11.1318,11.1814,197000.0],["2009-08-12",11.1531,11.5494,10.9903,11.3441,256200.0],["2009-08-13",11.4007,11.5777,11.054,11.1531,234900.0],["2009-08-14",11.1672,11.3795,10.5303,10.8275,384100.0],["2009-08-17",10.6152,10.7851,10.3463,10.4241,237700.0],["2009-08-18",10.4525,10.8488,10.4525,10.7851,192400.0],["2009-08-19",10.6364,11.1884,10.6223,11.0115,256700.0],["2009-08-20",10.9549,11.2875,10.9549,11.1672,497200.0],["2009-08-21",11.3229,11.698,11.2309,11.5989,417200.0],["2009-08-24",11.613,11.7758,11.3795,11.4927,228400.0],["2009-08-25",11.5777,11.6838,11.3441,11.3795,272600.0],["2009-08-26",11.3384,11.6431,10.7786,11.4801,225700.0],["2009-08-27",11.3951,11.7423,11.1258,11.6715,342700.0],["2009-08-28",11.7707,11.8345,11.303,11.4305,292100.0],["2009-08-31",11.3313,11.5297,11.1187,11.4943,499500.0],["2009-09-01",11.3384,11.5723,11.0549,11.2605,641100.0],["2009-09-02",11.1471,11.4093,10.9841,11.2463,782000.0],["2009-09-03",11.3172,11.3951,10.9912,11.388,512000.0],["2009-09-04",11.4093,11.6786,11.2817,11.6219,274000.0],["2009-09-08",11.6998,12.04,11.6927,12.0329,471800.0],["2009-09-09",11.9762,12.2171,11.8912,12.1746,298900.0],["2009-09-10",12.203,12.4864,12.0754,12.4793,387300.0],["2009-09-11",12.536,12.7061,12.3447,12.699,470000.0],["2009-09-14",12.614,13.025,12.4864,13.025,506500.0],["2009-09-15",13.0463,13.2447,12.9045,13.1384,490500.0],["2009-09-16",13.2234,13.6415,13.11,13.5707,644400.0],["2009-09-17",12.8408,12.8408,11.7707,12.373,2555300.0],["2009-09-18",12.4156,12.5502,12.0612,12.2597,949600.0],["2009-09-21",12.0612,12.1746,11.6644,11.8203,836400.0],["2009-09-22",11.9408,12.3163,11.8557,12.2597,508200.0],["2009-09-23",12.3093,12.3093,11.9479,11.9479,431500.0],["2009-09-24",12.0116,12.203,11.8841,12.1179,592800.0],["2009-09-25",12.1108,12.1817,11.6998,11.8203,508500.0],["2009-09-28",11.9195,12.2526,11.8557,12.1392,488300.0],["2009-09-29",12.1321,12.4014,11.9904,12.3589,478600.0],["2009-09-30",12.3518,12.366,11.9337,11.9833,506000.0],["2009-10-01",11.9833,12.0967,11.4305,11.6927,484800.0],["2009-10-02",11.5227,11.6998,11.4518,11.4731,679100.0],["2009-10-05",11.5014,11.6148,10.9203,10.9983,1263200.0],["2009-10-06",11.1046,11.3384,11.062,11.2321,518100.0],["2009-10-07",11.1825,11.2959,11.1116,11.1754,367000.0],["2009-10-08",11.2746,11.5227,11.1896,11.4518,726900.0],["2009-10-09",11.388,11.5935,11.2675,11.5864,292900.0],["2009-10-12",11.5794,11.7565,11.3455,11.6644,313400.0],["2009-10-13",11.5864,11.6998,11.2109,11.466,431000.0],["2009-10-14",11.6077,11.8203,11.4305,11.7069,554800.0],["2009-10-15",11.5368,11.6573,11.2817,11.2817,734200.0],["2009-10-16",11.2675,11.5368,11.0337,11.466,849500.0],["2009-10-19",11.5297,11.6927,11.2746,11.6077,594500.0],["2009-10-20",11.5935,11.6573,11.2959,11.4234,353300.0],["2009-10-21",11.3597,11.8132,11.2888,11.4234,662800.0],["2009-10-22",11.4518,11.9975,11.2321,11.8628,514600.0],["2009-10-23",11.877,11.9408,11.3668,11.5156,532100.0],["2009-10-26",11.551,11.9479,11.2888,11.5935,476400.0],["2009-10-27",11.5581,11.7353,11.3242,11.3526,251400.0],["2009-10-28",11.3597,11.4447,10.8211,10.8494,310900.0],["2009-10-29",10.977,11.1683,10.8069,11.1612,381800.0],["2009-10-30",11.0408,11.0691,10.6935,10.9487,722900.0],["2009-11-02",10.977,11.1329,10.6439,10.8282,579500.0],["2009-11-03",10.7644,11.0053,10.7148,10.9699,251000.0],["2009-11-04",11.0904,11.1542,10.8849,10.9416,481800.0],["2009-11-05",11.0124,11.2392,10.8707,11.2179,358500.0],["2009-11-06",11.0833,11.3668,11.055,11.2038,144600.0],["2009-11-09",11.2746,11.6431,10.8494,11.5085,395500.0],["2009-11-10",11.4234,11.6431,11.3242,11.3809,441600.0],["2009-11-11",11.5156,11.6786,11.1967,11.3809,304500.0],["2009-11-12",11.303,11.4801,10.9132,10.9345,223200.0],["2009-11-13",10.9841,11.055,10.7361,10.8707,260700.0],["2009-11-16",10.9486,11.551,10.7715,11.551,518300.0],["2009-11-17",11.4589,11.4801,11.2463,11.4447,165700.0],["2009-11-18",11.4093,11.4093,11.0975,11.1896,248200.0],["2009-11-19",11.0479,11.1046,10.6723,10.8424,311000.0],["2009-11-20",10.7148,10.814,10.6298,10.7786,269300.0],["2009-11-23",10.9486,11.3313,10.9486,11.0549,248100.0],["2009-11-24",11.0351,11.106,10.8719,11.0564,305000.0],["2009-11-25",11.0564,11.1557,10.9499,11.0422,197300.0],["2009-11-27",10.659,10.9286,10.5809,10.7654,178500.0],["2009-11-30",10.7157,10.8719,10.439,10.7796,365200.0],["2009-12-01",10.8861,11.028,10.7938,11.0067,363200.0],["2009-12-02",11.0209,11.2976,10.8435,11.1628,239500.0],["2009-12-03",11.1912,11.3189,11.0706,11.0919,238700.0],["2009-12-04",11.2054,11.7163,11.1983,11.6809,383700.0],["2009-12-07",11.6383,11.9292,11.6241,11.8583,302500.0],["2009-12-08",11.7305,11.9009,11.4964,11.7305,345900.0],["2009-12-09",11.6738,11.7376,11.5035,11.5886,232200.0],["2009-12-10",11.7092,11.7518,11.4538,11.5318,294500.0],["2009-12-11",11.6028,11.7518,11.5105,11.6738,167900.0],["2009-12-14",11.7376,11.8867,11.6099,11.8867,189500.0],["2009-12-15",11.766,11.9789,11.6099,11.915,233100.0],["2009-12-16",11.9576,12.2131,11.7376,11.9079,248900.0],["2009-12-17",11.7305,12.0641,11.4609,11.6099,486300.0],["2009-12-18",11.6738,11.7589,11.4467,11.4467,1076200.0],["2009-12-21",11.5886,11.7092,11.3047,11.6525,280400.0],["2009-12-22",11.6667,11.7873,11.4609,11.5389,256100.0],["2009-12-23",11.5886,11.6667,11.4538,11.6312,229900.0],["2009-12-24",11.6951,11.9009,11.5957,11.8867,80800.0],["2009-12-28",11.9292,12.0996,11.837,11.8867,259200.0],["2009-12-29",11.9434,12.0144,11.8157,11.8299,105400.0],["2009-12-30",11.7305,11.837,11.6028,11.7234,221200.0],["2009-12-31",11.7447,11.7873,11.3402,11.3473,188600.0],["2010-01-04",11.5034,11.6028,11.3615,11.546,206800.0],["2010-01-05",11.4822,11.6028,11.3828,11.4751,228000.0],["2010-01-06",11.4822,11.6241,11.4396,11.5105,227800.0],["2010-01-07",11.5176,11.5815,11.3047,11.4609,147500.0],["2010-01-08",11.4112,11.6312,11.3189,11.6241,142400.0],["2010-01-11",11.6596,11.7305,11.5815,11.7022,869800.0],["2010-01-12",11.6241,11.766,11.4751,11.5744,212600.0],["2010-01-13",11.5886,11.7802,11.5531,11.7589,256600.0],["2010-01-14",11.7305,11.8725,11.6951,11.8512,261000.0],["2010-01-15",11.9009,11.9789,11.5247,11.5886,271900.0],["2010-01-19",11.6099,11.9718,11.4822,11.9718,631200.0],["2010-01-20",11.8867,12.1067,11.766,12.0286,508600.0],["2010-01-21",12.0073,12.206,11.9434,11.986,632500.0],["2010-01-22",12.0073,12.1208,11.8441,11.9292,545300.0],["2010-01-25",12.0783,12.0783,11.915,11.986,479000.0],["2010-01-26",11.9363,12.0641,11.7944,11.9221,467300.0],["2010-01-27",11.8867,12.0783,11.8512,12.0641,400600.0],["2010-01-28",12.0641,12.0925,11.7802,11.9931,524200.0],["2010-01-29",12.0286,12.0854,11.9789,11.986,712400.0],["2010-02-01",12.057,12.1279,11.8938,12.0286,440600.0],["2010-02-02",11.7447,12.1563,11.7447,12.0925,378500.0],["2010-02-03",11.986,12.1705,11.986,12.0712,297900.0],["2010-02-04",11.9363,12.135,11.8867,12.0499,648600.0],["2010-02-05",12.0641,12.3337,12.0428,12.3054,988200.0],["2010-02-08",12.3054,12.3054,12.0499,12.0641,289000.0],["2010-02-09",12.2273,12.3125,12.0641,12.2202,215600.0],["2010-02-10",12.1492,12.2273,12.057,12.0925,355000.0],["2010-02-11",12.0357,12.2131,12.0357,12.1634,375400.0],["2010-02-12",12.0641,12.2983,12.0641,12.2912,268900.0],["2010-02-16",12.3479,12.5183,12.1067,12.497,235500.0],["2010-02-17",12.5041,12.6744,12.4118,12.497,277200.0],["2010-02-18",12.5254,12.5254,12.3834,12.4473,419000.0],["2010-02-19",12.4473,12.4615,12.2912,12.4118,224200.0],["2010-02-22",12.4331,12.6957,12.3479,12.6815,240700.0],["2010-02-23",12.6176,12.7453,12.4402,12.6673,329800.0],["2010-02-24",12.6829,13.0879,12.6332,12.9529,369300.0],["2010-02-25",12.754,12.889,12.7113,12.889,281200.0],["2010-02-26",12.9316,13.0453,12.7113,12.9316,329900.0],["2010-03-01",12.9742,13.2442,12.9742,13.2229,247900.0],["2010-03-02",13.294,13.4076,13.0453,13.2442,312400.0],["2010-03-03",13.2087,13.5142,13.2016,13.4716,312900.0],["2010-03-04",13.4787,13.6421,13.3579,13.6137,376200.0],["2010-03-05",13.6705,13.9405,13.4005,13.9334,439700.0],["2010-03-08",13.8766,14.1182,13.8055,14.0329,326400.0],["2010-03-09",13.9192,14.175,13.7913,13.9548,306800.0],["2010-03-10",13.9334,14.3882,13.8837,14.239,684100.0],["2010-03-11",14.1182,14.5516,13.8055,14.5303,342500.0],["2010-03-12",14.6298,14.6298,14.1679,14.2603,327700.0],["2010-03-15",14.1963,14.3313,14.0187,14.2745,358900.0],["2010-03-16",13.9974,14.1253,13.6421,14.1253,625300.0],["2010-03-17",14.1395,14.2887,14.0258,14.2603,483400.0],["2010-03-18",13.8198,14.4379,13.4219,13.4574,1120200.0],["2010-03-19",13.5426,13.5426,12.8321,12.8463,1002100.0],["2010-03-22",12.7611,12.9955,12.5408,12.9458,628400.0],["2010-03-23",12.754,12.9316,12.5053,12.9103,646200.0],["2010-03-24",12.7966,12.9529,12.7469,12.8321,373600.0],["2010-03-25",12.9813,13.0524,12.8179,12.8321,464000.0],["2010-03-26",12.9103,13.0524,12.8463,12.9955,395600.0],["2010-03-29",12.9955,13.1803,12.9742,13.0666,223500.0],["2010-03-30",13.0382,13.23,12.8605,13.0879,150600.0],["2010-03-31",12.9955,13.2087,12.8321,12.8321,277300.0],["2010-04-01",12.8819,13.0666,12.7895,13.0595,323500.0],["2010-04-05",13.1163,13.2655,12.9032,13.2442,218600.0],["2010-04-06",13.1803,13.3508,13.1803,13.3508,463700.0],["2010-04-07",13.294,13.5142,13.294,13.4005,311700.0],["2010-04-08",13.365,13.6563,13.294,13.564,347300.0],["2010-04-09",13.5711,13.6421,13.3224,13.4574,237600.0],["2010-04-12",13.4503,13.5498,13.3437,13.5284,415200.0],["2010-04-13",13.4645,13.7345,13.3579,13.699,248200.0],["2010-04-14",13.7487,14.0045,13.7061,13.9974,342900.0],["2010-04-15",13.9477,14.4024,13.9263,14.31,401200.0],["2010-04-16",14.2532,14.445,14.1537,14.3242,381400.0],["2010-04-19",14.2248,14.5019,14.0329,14.3384,393200.0],["2010-04-20",14.4095,14.6369,14.3527,14.6298,369800.0],["2010-04-21",14.5871,15.0987,14.5871,15.0703,437500.0],["2010-04-22",14.8642,15.9869,14.7576,15.8945,1262000.0],["2010-04-23",15.9442,15.9584,15.5179,15.6316,603500.0],["2010-04-26",15.6316,15.7666,15.3971,15.4966,248900.0],["2010-04-27",15.3829,15.6387,15.1769,15.1982,367700.0],["2010-04-28",15.1982,15.4113,15.1342,15.1769,384600.0],["2010-04-29",15.3332,15.6316,15.1626,15.5463,333000.0],["2010-04-30",15.5961,15.5961,15.0348,15.049,685000.0],["2010-05-03",15.184,15.4184,14.9992,15.3545,298200.0],["2010-05-04",15.255,15.3261,14.8216,14.9069,710900.0],["2010-05-05",14.7932,14.9282,14.5587,14.6226,496700.0],["2010-05-06",14.4947,14.7363,13.6421,14.2319,666900.0],["2010-05-07",14.1537,14.6155,13.7274,13.8482,432500.0],["2010-05-10",14.2176,14.5729,13.8624,14.2105,481200.0],["2010-05-11",14.0471,14.4805,13.9476,14.3526,337200.0],["2010-05-12",14.3953,14.6369,14.2461,14.5303,609500.0],["2010-05-13",14.445,14.8855,14.3242,14.6866,421000.0],["2010-05-14",14.6227,14.6511,14.4521,14.5729,230900.0],["2010-05-17",14.6795,14.9211,14.3455,14.6582,457700.0],["2010-05-18",14.8642,15.049,14.4805,14.5161,174000.0],["2010-05-19",14.4734,14.5658,13.7274,13.8269,435300.0],["2010-05-20",13.4929,13.7558,13.0382,13.4645,539700.0],["2010-05-21",13.3366,14.0684,13.2798,13.8055,520400.0],["2010-05-24",13.7913,13.8979,13.3863,13.4574,373400.0],["2010-05-25",13.1305,13.4716,12.8321,13.4432,503600.0],["2010-05-26",13.4659,13.8572,13.2739,13.2881,516200.0],["2010-05-27",13.6153,13.8358,13.2952,13.8358,413600.0],["2010-05-28",13.7718,13.8572,13.4304,13.6793,353400.0],["2010-06-01",13.6224,13.843,13.3877,13.5798,620000.0],["2010-06-02",13.7078,13.8785,13.4161,13.8714,274200.0],["2010-06-03",13.8074,14.0777,13.7078,13.8785,368400.0],["2010-06-04",13.594,13.7078,13.0178,13.0605,578900.0],["2010-06-07",13.1316,13.2596,12.8328,12.8471,392800.0],["2010-06-08",12.9395,13.0747,12.5767,12.8399,584100.0],["2010-06-09",12.968,13.3664,12.7902,13.032,237900.0],["2010-06-10",13.2596,13.5371,12.9538,13.5157,391600.0],["2010-06-11",13.3379,13.6367,13.1103,13.6082,199100.0],["2010-06-14",13.7932,14.0208,13.6651,13.7149,170900.0],["2010-06-15",13.8572,14.035,13.6865,13.9995,246700.0],["2010-06-16",13.8572,14.1488,13.6936,14.0279,161900.0],["2010-06-17",14.1133,14.2271,13.8216,14.2129,296900.0],["2010-06-18",14.2271,14.5116,14.0706,14.3196,717800.0],["2010-06-21",14.533,14.6112,14.0919,14.2698,266000.0],["2010-06-22",14.2555,14.7179,13.9781,13.9852,243300.0],["2010-06-23",14.0066,14.0919,13.6295,13.7718,275700.0],["2010-06-24",12.9395,14.0919,12.9395,13.658,782500.0],["2010-06-25",13.7718,14.22,13.5157,14.0777,685900.0],["2010-06-28",14.0492,14.2769,13.9354,14.099,300500.0],["2010-06-29",13.8999,13.8999,13.5157,13.6438,444800.0],["2010-06-30",13.6509,13.7149,13.409,13.4233,397200.0],["2010-07-01",13.4802,13.8074,12.9538,13.3877,614200.0],["2010-07-02",13.4944,13.7078,12.7261,12.7332,535400.0],["2010-07-06",12.8542,12.8542,12.1642,12.2424,775400.0],["2010-07-07",12.3064,12.5341,12.029,12.4487,1144000.0],["2010-07-08",12.5554,12.655,12.2922,12.6123,565000.0],["2010-07-09",12.591,13.0747,12.5625,13.0533,400500.0],["2010-07-12",13.0178,13.0605,12.6621,12.8328,329400.0],["2010-07-13",12.9964,13.345,12.591,13.3023,404200.0],["2010-07-14",13.2383,13.3094,12.8684,13.096,308700.0],["2010-07-15",13.1174,13.1174,12.7973,12.9395,208600.0],["2010-07-16",12.8471,12.9751,12.2282,12.2566,345700.0],["2010-07-19",12.3278,13.3308,11.9863,12.3064,251300.0],["2010-07-20",12.1286,12.6621,11.9579,12.5981,356000.0],["2010-07-21",12.7119,12.9538,12.1997,12.3207,396800.0],["2010-07-22",12.5127,13.0036,12.4487,12.8897,654100.0],["2010-07-23",12.7973,13.032,12.6052,12.8399,393100.0],["2010-07-26",12.9111,13.3379,12.655,13.3237,211600.0],["2010-07-27",13.4517,13.5157,13.1601,13.3308,187400.0],["2010-07-28",13.281,13.4161,12.719,12.7475,259400.0],["2010-07-29",12.8115,13.032,12.406,12.4487,387900.0],["2010-07-30",12.2922,12.5554,12.157,12.2353,327300.0],["2010-08-02",12.4131,12.6977,12.2211,12.6123,311200.0],["2010-08-03",12.5198,12.7688,12.2424,12.406,303400.0],["2010-08-04",12.4274,12.7261,12.4274,12.591,331700.0],["2010-08-05",12.5056,13.217,12.3349,13.0889,569100.0],["2010-08-06",12.8897,13.3592,12.8257,13.3237,488100.0],["2010-08-09",13.3592,13.5869,13.281,13.5513,358000.0],["2010-08-10",13.3521,13.4446,13.1316,13.1529,368700.0],["2010-08-11",12.8542,13.1601,12.6692,12.7404,442200.0],["2010-08-12",12.4985,12.591,12.2566,12.4985,303900.0],["2010-08-13",12.4274,12.5839,12.3135,12.4416,243500.0],["2010-08-16",12.3349,12.6621,12.3278,12.6337,358100.0],["2010-08-17",12.7973,13.0534,12.655,12.8613,172000.0],["2010-08-18",12.8257,13.4233,12.7048,13.1245,415300.0],["2010-08-19",13.0249,13.1245,12.5269,12.5625,362200.0],["2010-08-20",12.4914,12.655,12.0361,12.2566,247400.0],["2010-08-23",12.3776,12.6052,12.0432,12.1144,232700.0],["2010-08-24",11.9081,12.2139,11.7871,11.9152,296900.0],["2010-08-25",11.7884,12.0804,11.6032,12.0163,227600.0],["2010-08-26",12.0519,12.2656,11.8311,11.8383,244000.0],["2010-08-27",11.9451,12.1089,11.5605,12.0591,322100.0],["2010-08-30",11.9807,12.0804,11.8525,11.8596,198700.0],["2010-08-31",11.8098,12.0377,11.6388,11.6744,290800.0],["2010-09-01",11.9166,12.4081,11.7457,12.3226,349400.0],["2010-09-02",12.2941,12.5648,12.1517,12.5292,208000.0],["2010-09-03",12.6645,12.8141,12.5221,12.7785,261300.0],["2010-09-07",12.7571,13.5335,12.4366,12.5434,164700.0],["2010-09-08",12.6004,12.985,12.5933,12.8497,214800.0],["2010-09-09",13.0563,13.0919,12.7001,12.7999,145000.0],["2010-09-10",12.8782,13.0563,12.7429,12.864,155800.0],["2010-09-13",12.9637,13.3127,12.7785,13.2628,375500.0],["2010-09-14",13.27,13.619,13.0492,13.4552,343800.0],["2010-09-15",13.4195,13.6261,13.2059,13.4338,321800.0],["2010-09-16",13.3626,13.3626,13.0278,13.099,291300.0],["2010-09-17",13.562,13.6688,12.6503,13.1417,853700.0],["2010-09-20",13.1631,13.4552,12.8996,13.448,328500.0],["2010-09-21",13.4053,13.4908,13.1845,13.1845,191100.0],["2010-09-22",13.1275,13.3483,12.7998,12.9423,160400.0],["2010-09-23",12.8141,13.3697,12.7072,13.0776,332400.0],["2010-09-24",13.3127,13.5264,13.1204,13.4267,394600.0],["2010-09-27",13.4552,13.4837,13.156,13.3127,190500.0],["2010-09-28",13.3768,13.7472,13.0349,13.6475,359700.0],["2010-09-29",13.5549,14.0321,13.4623,13.9181,289800.0],["2010-09-30",13.9822,14.317,13.7971,14.0179,549100.0],["2010-10-01",14.1959,14.1959,13.9965,14.0535,217700.0],["2010-10-04",13.968,14.139,13.5264,13.5549,216400.0],["2010-10-05",13.7472,14.2458,13.6119,14.1247,363200.0],["2010-10-06",14.0606,14.2529,13.9538,14.2244,330500.0],["2010-10-07",14.3313,14.4167,13.911,14.025,266700.0],["2010-10-08",14.0179,14.2672,13.8754,14.1176,301700.0],["2010-10-11",14.082,14.2244,13.9751,14.1105,153600.0],["2010-10-12",14.0535,14.2957,13.9324,14.1817,259900.0],["2010-10-13",14.2458,14.3384,14.0962,14.1959,268200.0],["2010-10-14",14.1959,14.3028,14.0036,14.1033,107500.0],["2010-10-15",14.2957,14.3811,13.7757,14.0748,452700.0],["2010-10-18",14.1247,14.3028,13.8825,14.26,674900.0],["2010-10-19",14.0036,14.2672,13.7899,13.8683,267600.0],["2010-10-20",13.968,14.2672,13.8327,14.0392,171100.0],["2010-10-21",14.1247,14.1888,13.6047,13.8113,285700.0],["2010-10-22",13.8184,14.1176,13.6404,13.968,178600.0],["2010-10-25",14.0962,14.3883,14.0677,14.2458,156800.0],["2010-10-26",14.1318,14.317,13.9965,14.1176,165300.0],["2010-10-27",13.9822,13.9822,13.5406,13.9181,166900.0],["2010-10-28",13.968,14.0606,13.6261,13.7614,225500.0],["2010-10-29",13.6902,13.7828,13.5691,13.6973,144800.0],["2010-11-01",13.7401,13.9395,13.3839,13.5264,144800.0],["2010-11-02",13.6973,14.1033,13.6261,14.0891,273000.0],["2010-11-03",14.1176,14.2387,13.9395,14.2102,248200.0],["2010-11-04",14.4096,14.9866,14.3384,14.9723,377200.0],["2010-11-05",14.951,14.9723,14.7444,14.8797,262600.0],["2010-11-08",14.7943,14.9723,14.6518,14.8156,126600.0],["2010-11-09",14.8228,14.8228,14.5378,14.5948,136700.0],["2010-11-10",14.5877,14.8156,14.3669,14.7943,219500.0],["2010-11-11",14.6019,14.7373,14.4025,14.6019,182400.0],["2010-11-12",14.4381,14.6304,14.2102,14.3669,204400.0],["2010-11-15",14.4452,14.8085,14.4381,14.5806,105300.0],["2010-11-16",14.3883,14.5734,14.025,14.2529,381600.0],["2010-11-17",14.2814,14.837,14.0677,14.7943,340000.0],["2010-11-18",14.9652,15.0649,14.8299,14.9438,268300.0],["2010-11-19",14.8797,15.2501,14.7729,15.2145,286100.0],["2010-11-22",15.0934,15.2501,14.8797,15.1219,169800.0],["2010-11-23",14.9023,15.052,14.6242,14.8666,92600.0],["2010-11-24",14.995,15.5512,14.9023,15.4157,191700.0],["2010-11-26",15.2731,15.5226,15.216,15.3586,40900.0],["2010-11-29",15.2089,15.4727,14.8167,15.3658,144600.0],["2010-11-30",15.1661,15.4585,14.9807,15.3586,265100.0],["2010-12-01",15.6581,16.1644,15.6082,16.0717,519800.0],["2010-12-02",16.0431,16.7776,15.9647,16.7348,486600.0],["2010-12-03",16.7419,16.9843,16.3997,16.7776,403300.0],["2010-12-06",16.7562,17.0628,16.5993,16.9986,155300.0],["2010-12-07",17.1127,17.2482,16.9273,16.9701,541500.0],["2010-12-08",16.8417,17.1127,16.6635,16.7348,835700.0],["2010-12-09",16.9273,16.9273,16.5351,16.7063,440300.0],["2010-12-10",16.749,16.7918,16.635,16.7205,635700.0],["2010-12-13",16.7205,16.8275,16.5351,16.5494,304700.0],["2010-12-14",16.6136,16.7205,16.4852,16.5779,428200.0],["2010-12-15",16.5708,16.8346,16.3997,16.4995,433800.0],["2010-12-16",17.077,18.0539,16.5637,18.0111,1294800.0],["2010-12-17",18.061,18.2607,17.8471,18.004,837000.0],["2010-12-20",18.1466,18.5744,17.9755,18.2963,431400.0],["2010-12-21",18.3391,18.5387,18.2393,18.5316,181500.0],["2010-12-22",18.5387,18.6386,18.2749,18.389,327300.0],["2010-12-23",18.3391,18.6101,18.2535,18.5673,178300.0],["2010-12-27",18.5744,18.6243,18.3748,18.5673,172800.0],["2010-12-28",18.5102,18.66,18.3819,18.5744,186500.0],["2010-12-29",18.553,18.61,18.3747,18.4318,106100.0],["2010-12-30",18.2607,18.6243,18.2464,18.3819,130800.0],["2010-12-31",18.3106,18.3605,17.9683,18.0396,287300.0],["2011-01-03",18.2464,18.6528,17.8329,18.4175,233300.0],["2011-01-04",18.5316,18.5459,17.7758,18.5459,693600.0],["2011-01-05",18.5387,19.1163,18.2321,19.0878,587600.0],["2011-01-06",19.1234,19.1591,18.3819,18.5102,305300.0],["2011-01-07",18.5887,18.8881,18.0111,18.4389,259900.0],["2011-01-10",18.2607,18.6671,17.9041,18.553,312800.0],["2011-01-11",18.5887,18.7883,18.389,18.5245,163000.0],["2011-01-12",18.7313,18.7313,18.2464,18.5387,170000.0],["2011-01-13",18.496,18.6243,18.332,18.4817,131400.0],["2011-01-14",18.4318,18.6457,18.2892,18.6243,190100.0],["2011-01-18",18.5387,18.6885,18.3177,18.6885,395000.0],["2011-01-19",18.5744,18.5744,17.7687,17.8685,332400.0],["2011-01-20",17.7259,18.0681,17.6118,17.7045,172400.0],["2011-01-21",17.8115,17.8257,17.4977,17.5619,210500.0],["2011-01-24",17.5405,17.8115,17.2909,17.7045,207200.0],["2011-01-25",17.2981,17.6831,17.2624,17.4977,260700.0],["2011-01-26",17.5904,18.0396,17.5262,17.8756,303500.0],["2011-01-27",17.8186,17.8471,17.512,17.7829,225500.0],["2011-01-28",17.7188,17.7473,16.9487,17.1198,323300.0],["2011-01-31",17.1769,17.348,16.5494,17.2054,344100.0],["2011-02-01",17.2624,17.4692,17.1198,17.3195,342900.0],["2011-02-02",17.2482,17.4906,17.1769,17.1911,279700.0],["2011-02-03",17.1412,17.1483,16.7419,16.799,277500.0],["2011-02-04",16.8417,17.2838,16.7134,17.2196,449300.0],["2011-02-07",17.241,17.6403,17.1198,17.5833,386800.0],["2011-02-08",17.5762,18.1252,17.3551,18.1181,434000.0],["2011-02-09",18.1109,18.6813,18.0824,18.5601,811300.0],["2011-02-10",18.496,18.61,18.3676,18.5744,568000.0],["2011-02-11",18.5387,18.8881,18.3819,18.881,375800.0],["2011-02-14",18.8382,19.4585,18.824,19.0949,481200.0],["2011-02-15",19.0307,19.1662,18.6029,18.9167,307100.0],["2011-02-16",18.9523,19.0593,18.8453,18.9452,252700.0],["2011-02-17",18.8953,19.3516,18.774,19.2518,244000.0],["2011-02-18",19.3801,19.5655,19.2161,19.5013,408800.0],["2011-02-22",19.2518,19.4086,18.9309,19.0022,307100.0],["2011-02-23",19.0893,19.1535,18.4898,18.6397,379800.0],["2011-02-24",18.7182,18.9537,18.3899,18.6326,363100.0],["2011-02-25",18.654,18.8609,18.4898,18.811,286800.0],["2011-02-28",18.9037,19.2249,18.7896,19.2249,315100.0],["2011-03-01",19.3747,19.3747,18.604,18.7253,558300.0],["2011-03-02",18.6326,18.9822,18.5612,18.7325,173200.0],["2011-03-03",18.9608,19.339,18.8395,19.1606,246700.0],["2011-03-04",19.1464,19.2534,18.7325,18.8395,196000.0],["2011-03-07",18.9251,19.0465,18.133,18.5541,586100.0],["2011-03-08",18.604,19.2249,18.0117,19.1107,364900.0],["2011-03-09",19.0964,19.232,18.604,18.9537,154600.0],["2011-03-10",18.7253,18.7253,18.1045,18.2401,305000.0],["2011-03-11",18.183,18.5969,17.9832,18.4756,183700.0],["2011-03-14",18.1972,18.4684,17.9189,18.3471,210400.0],["2011-03-15",17.7834,18.5041,17.7834,18.2615,259100.0],["2011-03-16",18.2044,18.3043,17.8904,17.9832,469400.0],["2011-03-17",18.5541,18.5541,16.5702,16.8699,1113400.0],["2011-03-18",17.0055,17.1268,16.7772,16.9484,531500.0],["2011-03-21",17.1268,17.4765,16.8128,17.2339,434900.0],["2011-03-22",17.2981,17.4551,17.0341,17.241,343300.0],["2011-03-23",17.1768,17.4694,17.0626,17.2339,347000.0],["2011-03-24",17.3837,17.6549,17.2196,17.6049,243700.0],["2011-03-25",17.6406,18.34,17.5193,18.29,507300.0],["2011-03-28",18.3471,18.6183,18.0189,18.2258,547700.0],["2011-03-29",18.2757,18.7824,18.0331,18.761,388900.0],["2011-03-30",18.8395,19.8172,18.6682,19.4675,1107100.0],["2011-03-31",19.3819,19.7458,18.9323,19.6174,526600.0],["2011-04-01",19.653,20.0812,19.5603,19.8172,658700.0],["2011-04-04",19.86,19.9742,19.4746,19.5246,317300.0],["2011-04-05",19.4461,19.6245,19.3961,19.5317,283300.0],["2011-04-06",19.6744,19.8029,19.4675,19.6031,192500.0],["2011-04-07",19.5745,19.653,19.0964,19.2677,204900.0],["2011-04-08",19.3034,19.3105,18.3186,18.5469,388200.0],["2011-04-11",18.5897,18.7325,18.4542,18.604,412800.0],["2011-04-12",18.5112,18.5112,17.7691,17.9047,350800.0],["2011-04-13",18.0046,18.2829,17.5621,17.7834,328300.0],["2011-04-14",17.5978,17.6692,17.3552,17.5693,416700.0],["2011-04-15",17.4979,18.6682,17.4979,18.3328,566500.0],["2011-04-18",18.0046,18.1901,17.4194,17.869,286300.0],["2011-04-19",17.8476,18.1687,17.8476,18.0617,301700.0],["2011-04-20",18.3614,18.5683,18.0759,18.4684,274800.0],["2011-04-21",18.5826,18.5826,17.819,18.0117,326100.0],["2011-04-25",17.9189,18.133,17.6834,17.7263,171700.0],["2011-04-26",17.8048,18.2187,17.7691,18.1045,166200.0],["2011-04-27",18.0902,18.2543,17.9189,18.2472,157000.0],["2011-04-28",18.1616,18.4756,18.026,18.3971,233000.0],["2011-04-29",18.4613,18.6682,18.2686,18.5683,300000.0],["2011-05-02",18.5826,18.8038,18.3471,18.3542,243000.0],["2011-05-03",18.2187,18.4256,17.8405,18.0545,164000.0],["2011-05-04",18.0403,18.1973,17.6977,17.7191,227100.0],["2011-05-05",17.5907,17.9974,17.3766,17.5621,181100.0],["2011-05-06",17.8404,18.1544,17.398,17.6692,108000.0],["2011-05-09",17.6763,17.9261,17.4836,17.8333,123000.0],["2011-05-10",17.9689,18.447,17.8547,18.3899,164400.0],["2011-05-11",18.2757,18.2757,17.6049,17.7905,195100.0],["2011-05-12",17.6549,18.3542,17.5122,18.1544,206600.0],["2011-05-13",18.1758,18.3186,17.6906,17.7477,169000.0],["2011-05-16",17.5835,17.7691,17.2624,17.2695,197100.0],["2011-05-17",17.1126,17.4337,16.9984,17.1768,159300.0],["2011-05-18",17.1625,17.3409,16.9556,17.2838,175700.0],["2011-05-19",17.3552,17.5621,16.9841,17.2624,244900.0],["2011-05-20",17.1197,17.3195,16.7772,16.8842,187100.0],["2011-05-23",16.5203,16.6844,16.192,16.3062,329700.0],["2011-05-24",16.349,16.4132,15.9565,16.1777,254100.0],["2011-05-25",16.072,16.8077,15.9291,16.722,401800.0],["2011-05-26",16.6792,17.3006,16.6792,17.1863,265400.0],["2011-05-27",17.272,17.5721,17.2292,17.5435,274600.0],["2011-05-31",17.7363,17.9649,17.3792,17.9292,431900.0],["2011-06-01",17.822,18.0935,17.0649,17.1792,479100.0],["2011-06-02",17.1863,17.6006,16.5649,17.172,209100.0],["2011-06-03",16.8077,16.9077,16.3792,16.6292,300700.0],["2011-06-06",16.5292,16.622,16.0006,16.0363,364400.0],["2011-06-07",16.2291,16.2363,15.8077,15.8291,324900.0],["2011-06-08",15.772,15.872,15.4148,15.572,491600.0],["2011-06-09",15.6434,15.8434,15.472,15.6291,342200.0],["2011-06-10",15.4863,15.5505,15.0648,15.1077,438600.0],["2011-06-13",15.2005,15.6363,15.1434,15.3648,311700.0],["2011-06-14",15.6148,15.922,15.5077,15.8006,242900.0],["2011-06-15",15.5505,15.8863,15.4648,15.6577,448100.0],["2011-06-16",15.6577,16.1649,15.5434,16.0506,360800.0],["2011-06-17",16.2291,16.5792,16.1577,16.422,565500.0],["2011-06-20",16.3363,16.7292,16.2006,16.5006,421700.0],["2011-06-21",16.672,17.372,16.5291,17.1792,401300.0],["2011-06-22",17.0077,17.3578,16.6649,17.1435,419800.0],["2011-06-23",18.3149,19.3435,18.0935,19.1078,1391800.0],["2011-06-24",19.265,19.5293,18.5578,18.9007,759100.0],["2011-06-27",18.9007,19.7364,18.7292,19.4578,738800.0],["2011-06-28",19.5007,19.6721,19.4078,19.6221,450600.0],["2011-06-29",19.6721,19.7364,19.2507,19.4221,372400.0],["2011-06-30",19.4221,19.6721,19.4221,19.4435,427000.0],["2011-07-01",19.565,19.7364,19.3864,19.6936,588700.0],["2011-07-05",19.6721,19.8078,19.615,19.7507,409700.0],["2011-07-06",19.765,20.5364,19.4864,20.4793,942200.0],["2011-07-07",20.5364,20.6722,20.315,20.365,448100.0],["2011-07-08",20.0293,20.4079,19.6364,20.365,321600.0],["2011-07-11",19.9579,20.115,19.5578,19.6936,350200.0],["2011-07-12",19.6436,19.915,19.5793,19.5936,217100.0],["2011-07-13",19.7578,20.1007,19.5078,19.5793,278200.0],["2011-07-14",19.615,19.6293,18.7578,18.8935,324600.0],["2011-07-15",18.9364,19.0293,18.3649,18.6792,704100.0],["2011-07-18",18.6435,18.6435,18.1649,18.3935,413300.0],["2011-07-19",18.4364,18.6078,18.1721,18.5435,343400.0],["2011-07-20",18.5578,18.6935,18.2435,18.6435,217400.0],["2011-07-21",18.6864,19.0935,18.6507,18.9292,352000.0],["2011-07-22",19.2007,19.2007,18.6007,18.8007,157500.0],["2011-07-25",18.5935,19.215,18.2935,18.3435,314000.0],["2011-07-26",18.3935,18.4149,17.5935,17.6863,247300.0],["2011-07-27",17.5721,17.6506,17.2006,17.2292,343300.0],["2011-07-28",17.2863,17.4792,16.6649,16.7006,263100.0],["2011-07-29",16.4292,16.6649,16.1649,16.4363,355700.0],["2011-08-01",16.5934,16.8292,16.1649,16.5649,499500.0],["2011-08-02",16.372,16.772,15.7148,15.7291,387600.0],["2011-08-03",15.7077,15.9934,15.2077,15.8648,441900.0],["2011-08-04",15.5863,15.8363,14.8577,14.9005,549200.0],["2011-08-05",15.1791,15.4077,14.4577,15.022,472500.0],["2011-08-08",14.4862,14.9934,13.4791,13.5005,854400.0],["2011-08-09",13.8791,14.2148,12.7576,13.8219,946500.0],["2011-08-10",13.3433,13.6576,12.8147,12.8719,561600.0],["2011-08-11",12.929,14.1719,12.6933,13.9648,506600.0],["2011-08-12",14.1291,14.5505,13.3576,13.6719,690100.0],["2011-08-15",13.8362,14.0505,13.5433,13.8433,642200.0],["2011-08-16",13.6648,13.8433,13.2362,13.5505,511300.0],["2011-08-17",13.6648,13.9219,13.1862,13.3219,244300.0],["2011-08-18",12.8505,12.8505,11.9861,12.1719,574900.0],["2011-08-19",11.8933,12.5719,11.8076,12.029,322900.0],["2011-08-22",12.3647,12.4933,11.9076,12.0433,440700.0],["2011-08-23",12.1076,12.7933,12.0076,12.7862,296300.0],["2011-08-24",12.7647,13.3219,12.5362,13.2862,384300.0],["2011-08-25",13.4219,13.6862,12.8219,12.929,394200.0],["2011-08-26",12.8005,13.4719,12.629,13.4005,307700.0],["2011-08-29",13.5933,14.2362,13.5076,14.2219,493100.0],["2011-08-30",14.1076,14.3362,13.7505,14.2505,303800.0],["2011-08-31",14.3592,14.5094,13.9659,14.209,413200.0],["2011-09-01",14.2519,14.6166,13.5869,13.7657,504000.0],["2011-09-02",13.3938,13.4868,12.8718,13.1078,447100.0],["2011-09-06",12.6001,13.1936,12.5714,13.1578,396900.0],["2011-09-07",13.3295,13.8729,13.2508,13.7657,333800.0],["2011-09-08",13.6584,13.83,13.0863,13.1936,251100.0],["2011-09-09",13.0577,13.0577,12.2997,12.5786,471400.0],["2011-09-12",12.3069,12.6358,12.0423,12.3998,437600.0],["2011-09-13",12.4642,12.8861,12.3069,12.6501,503200.0],["2011-09-14",12.7145,13.1006,12.1352,12.8861,447200.0],["2011-09-15",13.0434,13.1221,12.7002,12.9505,386000.0],["2011-09-16",13.072,13.1435,12.8074,13.0148,597300.0],["2011-09-19",12.7145,12.929,12.3069,12.7002,313100.0],["2011-09-20",12.7288,12.9075,12.1924,12.2497,456400.0],["2011-09-21",12.264,12.3426,11.4916,11.5417,681200.0],["2011-09-22",12.6358,12.6644,11.177,11.4917,2089800.0],["2011-09-23",11.4988,12.9648,11.2056,12.5715,900100.0],["2011-09-26",13.0649,13.3652,12.6358,13.2007,976200.0],["2011-09-27",13.5797,14.5237,13.4296,14.0946,1181000.0],["2011-09-28",14.1232,14.2948,13.0577,13.0935,370400.0],["2011-09-29",13.4725,13.6298,12.9075,13.5082,382900.0],["2011-09-30",13.215,13.544,12.7717,12.7717,431200.0],["2011-10-03",12.6072,13.1364,11.8993,11.9064,532300.0],["2011-10-04",11.8563,13.5726,11.8563,13.5654,796200.0],["2011-10-05",13.594,14.1375,13.1292,13.9659,755300.0],["2011-10-06",13.9087,14.5451,13.7728,14.4164,449300.0],["2011-10-07",14.4665,14.5451,13.3652,13.3867,349600.0],["2011-10-10",13.7085,14.4236,13.6226,14.3664,363200.0],["2011-10-11",14.2233,14.6953,14.0803,14.6166,386000.0],["2011-10-12",14.824,15.3961,14.6595,15.0171,526500.0],["2011-10-13",14.8669,15.3317,14.774,15.2888,484000.0],["2011-10-14",15.4748,15.4748,14.9885,15.3317,541100.0],["2011-10-17",15.1244,15.1244,14.2519,14.3377,386500.0],["2011-10-18",14.4021,15.3317,14.1733,15.1887,555000.0],["2011-10-19",15.1172,15.346,14.6095,14.6595,530600.0],["2011-10-20",14.7168,14.7168,14.2305,14.4164,441100.0],["2011-10-21",14.7239,15.1387,14.6166,15.0171,470800.0],["2011-10-24",15.0671,15.7107,14.9527,15.6249,335300.0],["2011-10-25",15.439,15.5034,14.9813,15.0242,385100.0],["2011-10-26",15.296,15.582,14.7525,15.4533,343500.0],["2011-10-27",16.0683,16.8334,15.8967,16.5117,650200.0],["2011-10-28",16.5045,16.5832,15.7465,15.961,289000.0],["2011-10-31",15.6106,15.6535,14.7597,14.7668,440900.0],["2011-11-01",14.1018,14.5809,13.687,14.3163,684200.0],["2011-11-02",14.5952,14.8955,14.4093,14.8598,403700.0],["2011-11-03",15.1458,15.4748,14.538,15.4318,256200.0],["2011-11-04",15.2102,15.439,14.8526,15.3746,197500.0],["2011-11-07",15.346,15.4176,14.5451,15.1673,204000.0],["2011-11-08",15.3389,15.4533,14.824,15.4104,249400.0],["2011-11-09",14.8526,15.0171,14.302,14.3377,514300.0],["2011-11-10",14.5594,14.8169,14.2591,14.6881,320800.0],["2011-11-11",14.9313,15.3889,14.7811,15.3317,297900.0],["2011-11-14",15.2531,15.5177,14.9527,15.1601,343600.0],["2011-11-15",15.0385,15.7822,14.9241,15.5534,269800.0],["2011-11-16",15.2817,15.7322,14.9742,15.0028,253200.0],["2011-11-17",14.9313,15.0814,14.538,14.6381,209700.0],["2011-11-18",14.6595,14.7883,14.4593,14.6667,185600.0],["2011-11-21",14.352,14.352,13.7728,14.0016,296000.0],["2011-11-22",13.9802,14.016,13.4653,13.6083,211300.0],["2011-11-23",13.4582,13.4939,12.9362,13.3438,409400.0],["2011-11-25",13.2651,13.6369,13.0577,13.072,135600.0],["2011-11-28",13.6727,14.1018,13.6441,13.9659,267600.0],["2011-11-29",14.0303,14.2805,13.8443,14.1733,208200.0],["2011-11-30",14.9479,15.4705,14.7761,15.4562,610400.0],["2011-12-01",15.3416,15.6208,14.9121,14.9694,361100.0],["2011-12-02",15.2128,15.7497,15.0409,15.177,215700.0],["2011-12-05",15.4848,15.8141,14.819,14.9908,339100.0],["2011-12-06",14.9765,15.4132,14.9121,15.2915,215100.0],["2011-12-07",15.1125,15.1125,14.4897,15.0266,239400.0],["2011-12-08",14.8333,15.0266,14.2391,14.3036,226600.0],["2011-12-09",14.4253,15.4919,14.4253,15.313,354500.0],["2011-12-12",14.9908,15.134,14.6687,15.1125,285000.0],["2011-12-13",15.313,15.5134,14.3895,14.4969,317000.0],["2011-12-14",14.3537,14.3895,13.9385,13.9957,381800.0],["2011-12-15",14.3537,14.9049,14.2606,14.7259,406800.0],["2011-12-16",14.9264,15.5063,14.6901,14.7832,676900.0],["2011-12-19",14.9336,15.3416,14.3752,14.4396,277800.0],["2011-12-20",14.8834,15.5349,14.7188,15.4633,452500.0],["2011-12-21",15.4562,15.721,15.0624,15.6137,220100.0],["2011-12-22",15.2056,15.2342,13.015,13.2727,1368800.0],["2011-12-23",13.5376,13.5376,13.0508,13.2011,585900.0],["2011-12-27",13.0436,13.3586,12.8861,13.2297,279800.0],["2011-12-28",13.2297,13.3443,12.9648,13.015,305200.0],["2011-12-29",13.0508,13.244,13.0078,13.2011,256700.0],["2011-12-30",13.2082,13.3872,13.0937,13.2082,232100.0],["2012-01-03",13.5304,14.053,13.466,13.6807,484000.0],["2012-01-04",13.5948,13.7022,13.2297,13.5734,303300.0],["2012-01-05",13.466,13.9313,13.3586,13.7738,337100.0],["2012-01-06",13.7738,13.7738,13.1009,13.1223,496000.0],["2012-01-09",13.2154,13.3156,12.8933,13.1367,652800.0],["2012-01-10",13.3872,13.466,13.1367,13.2655,580500.0],["2012-01-11",13.1725,13.4302,13.1367,13.287,673500.0],["2012-01-12",13.3156,13.7595,13.2798,13.7309,279400.0],["2012-01-13",13.4731,13.7237,13.3371,13.6593,370100.0],["2012-01-17",13.781,13.8311,13.6593,13.781,449100.0],["2012-01-18",13.7738,14.232,13.6091,14.2033,275500.0],["2012-01-19",14.2678,14.6114,14.1675,14.5326,287000.0],["2012-01-20",14.4539,14.8333,13.9743,14.7975,385900.0],["2012-01-23",14.7617,15.0266,14.6114,14.8834,382000.0],["2012-01-24",14.7259,15.0409,14.5327,15.0051,318000.0],["2012-01-25",14.9765,15.3774,14.9622,15.2485,219900.0],["2012-01-26",14.8262,15.5492,14.8262,15.1698,284000.0],["2012-01-27",15.0839,15.2843,14.8763,14.998,245200.0],["2012-01-30",14.8047,15.2056,14.7474,15.1412,211600.0],["2012-01-31",15.2485,15.27,14.8548,15.1054,234300.0],["2012-02-01",15.3488,15.5779,15.0911,15.4418,498400.0],["2012-02-02",15.4204,15.6638,15.1841,15.3846,365300.0],["2012-02-03",15.7497,16.5085,15.5134,16.3152,751600.0],["2012-02-06",16.1363,16.215,15.8069,16.0146,298100.0],["2012-02-07",15.8642,16.1148,15.5922,15.9501,330300.0],["2012-02-08",15.943,16.1148,15.1984,15.8427,201400.0],["2012-02-09",15.8929,15.9072,15.5206,15.6638,262000.0],["2012-02-10",15.3989,15.6351,15.3273,15.406,141800.0],["2012-02-13",15.6423,15.764,15.1555,15.5421,927800.0],["2012-02-14",15.406,15.7497,15.177,15.6351,453300.0],["2012-02-15",15.7497,15.8499,15.27,15.4132,298600.0],["2012-02-16",15.4418,16.2222,15.4418,15.9716,300300.0],["2012-02-17",16.1076,16.1363,15.3917,15.4132,473300.0],["2012-02-21",15.4562,15.7497,15.2127,15.313,394300.0],["2012-02-22",15.3058,15.406,15.1483,15.2915,525800.0],["2012-02-23",15.3201,15.7783,15.0982,15.721,206300.0],["2012-02-24",15.7425,15.8427,15.3345,15.3559,121200.0],["2012-02-27",15.1412,15.5206,14.9049,15.3559,179700.0],["2012-02-28",15.3273,15.5779,15.1125,15.3631,180500.0],["2012-02-29",15.4147,15.5222,15.042,15.0492,242600.0],["2012-03-01",15.0922,15.6655,15.0922,15.386,416100.0],["2012-03-02",15.3932,15.3932,14.6551,14.7769,249800.0],["2012-03-05",14.7052,15.2212,14.6909,15.128,187000.0],["2012-03-06",14.8844,15.0062,14.5332,14.6551,186100.0],["2012-03-07",14.7052,14.9059,14.5691,14.8772,293500.0],["2012-03-08",15.0277,15.3359,14.87,15.3,223800.0],["2012-03-09",15.3,16.0023,15.0922,15.5652,453300.0],["2012-03-12",15.515,15.5508,15.214,15.3645,932200.0],["2012-03-13",15.4792,15.5222,15.257,15.4792,969200.0],["2012-03-14",15.4147,15.5723,15.1639,15.2499,214200.0],["2012-03-15",15.3215,15.4649,15.1065,15.4075,429800.0],["2012-03-16",15.4075,15.5365,15.3359,15.4075,590700.0],["2012-03-19",15.4147,16.0525,15.4147,15.6655,441900.0],["2012-03-20",15.5293,15.816,15.3932,15.6798,201100.0],["2012-03-21",15.7228,15.9593,15.4219,15.6942,458500.0],["2012-03-22",15.4075,16.4825,15.0492,16.4036,1112000.0],["2012-03-23",16.3821,16.461,15.9593,16.1958,439200.0],["2012-03-26",16.3463,16.4968,16.203,16.4395,289300.0],["2012-03-27",16.4896,16.6186,16.3678,16.4753,308200.0],["2012-03-28",16.5183,16.5613,16.2101,16.4251,323100.0],["2012-03-29",16.2531,16.6258,16.1385,16.4753,473400.0],["2012-03-30",16.6473,16.7834,16.4538,16.4538,404800.0],["2012-04-02",16.3463,16.4825,16.1743,16.2531,299300.0],["2012-04-03",16.2245,16.418,16.0812,16.1887,222100.0],["2012-04-04",15.945,16.203,15.6583,16.0023,186200.0],["2012-04-05",15.816,15.9235,15.7085,15.7802,195200.0],["2012-04-09",15.3789,15.5508,15.2427,15.5079,237600.0],["2012-04-10",15.4219,15.4362,14.7554,14.7769,295000.0],["2012-04-11",15.0062,15.0564,14.8199,15.0134,240900.0],["2012-04-12",15.042,15.429,15.0349,15.2929,223000.0],["2012-04-13",15.171,15.1782,14.7769,14.7912,263400.0],["2012-04-16",14.913,15.2069,14.827,14.9919,313500.0],["2012-04-17",15.1639,15.5867,15.0922,15.2642,213700.0],["2012-04-18",15.1495,15.1495,14.8915,15.0492,221200.0],["2012-04-19",15.0349,15.0349,14.4616,14.6192,345400.0],["2012-04-20",14.8844,15.0492,14.6049,14.7339,339100.0],["2012-04-23",14.4401,14.4974,14.2824,14.4329,258800.0],["2012-04-24",14.4687,14.7411,14.3326,14.5332,234100.0],["2012-04-25",14.7841,15.128,14.6121,14.6407,256200.0],["2012-04-26",14.5834,14.7482,14.3899,14.5476,313900.0],["2012-04-27",14.6551,14.7697,14.3326,14.4544,514900.0],["2012-04-30",14.4186,14.4329,13.9671,13.9958,354000.0],["2012-05-01",13.9599,14.6407,13.8166,14.1606,434300.0],["2012-05-02",14.0889,14.2609,13.7449,14.2251,243000.0],["2012-05-03",14.2108,14.4114,14.0603,14.2466,326600.0],["2012-05-04",14.1749,14.2251,13.7521,13.7951,234100.0],["2012-05-07",13.7521,13.9743,13.6661,13.8023,215000.0],["2012-05-08",13.6876,13.9098,13.6016,13.8668,231700.0],["2012-05-09",13.7234,14.0674,13.573,14.0173,491500.0],["2012-05-10",14.1678,14.1893,13.7019,13.7879,169000.0],["2012-05-11",13.616,14.0029,13.4153,13.8094,146900.0],["2012-05-14",13.5873,13.6374,13.0856,13.1788,428300.0],["2012-05-15",13.1573,13.573,13.0641,13.3795,225000.0],["2012-05-16",13.4726,13.5084,13.2146,13.272,269700.0],["2012-05-17",13.3221,13.4081,13.0498,13.2146,423200.0],["2012-05-18",13.1931,13.5013,13.0355,13.186,322300.0],["2012-05-21",13.2648,13.4081,13.0713,13.3293,260400.0],["2012-05-22",13.3365,13.5085,13.0283,13.1358,244000.0],["2012-05-23",12.971,13.2075,12.6843,13.2075,275000.0],["2012-05-24",13.229,13.2863,12.8062,13.1573,151800.0],["2012-05-25",13.1215,13.3436,13.0856,13.1573,137000.0],["2012-05-29",13.3365,13.6804,13.229,13.6303,146700.0],["2012-05-30",13.4595,13.4595,13.0649,13.2084,184100.0],["2012-05-31",13.2012,13.3878,12.8569,13.2586,359000.0],["2012-06-01",12.864,13.0004,12.699,12.821,337500.0],["2012-06-04",12.8999,12.9214,12.3833,12.4766,248000.0],["2012-06-05",12.4623,12.6057,12.0892,12.1681,628400.0],["2012-06-06",12.2901,12.8066,12.2757,12.7564,650100.0],["2012-06-07",13.0004,13.2371,12.7277,12.7492,234200.0],["2012-06-08",12.7349,13.1725,12.6345,13.0649,166300.0],["2012-06-11",13.2658,13.2658,12.5699,12.577,215500.0],["2012-06-12",12.6631,12.6918,12.1753,12.2398,511800.0],["2012-06-13",12.247,12.534,12.039,12.0964,276100.0],["2012-06-14",12.082,12.3546,11.8237,11.8811,470800.0],["2012-06-15",11.8811,12.1466,11.8668,11.8883,914400.0],["2012-06-18",11.8165,12.0246,11.8165,11.9026,588200.0],["2012-06-19",11.9887,12.3905,11.9529,12.3475,504300.0],["2012-06-20",12.3403,12.5053,12.2542,12.2901,193200.0],["2012-06-21",12.2757,12.4838,12.1107,12.1466,295900.0],["2012-06-22",12.1753,12.1753,11.9457,11.9816,543400.0],["2012-06-25",11.7735,12.0461,11.7089,11.752,189200.0],["2012-06-26",11.7591,11.8955,11.5009,11.7304,446300.0],["2012-06-27",11.7304,12.1107,11.6587,12.0031,234500.0],["2012-06-28",11.9098,12.9071,11.8022,12.7995,805000.0],["2012-06-29",13.1367,13.3376,12.9358,13.2873,636000.0],["2012-07-02",13.2586,13.4524,13.0864,13.2443,485800.0],["2012-07-03",13.2084,14.0048,13.108,13.9904,305100.0],["2012-07-05",13.9187,14.012,13.5385,13.6963,320100.0],["2012-07-06",13.5097,13.6174,13.3376,13.5528,297500.0],["2012-07-09",13.4811,13.6102,13.3232,13.5384,269500.0],["2012-07-10",13.6174,13.6819,13.1438,13.2586,280400.0],["2012-07-11",13.2658,13.3089,13.0793,13.2873,199300.0],["2012-07-12",13.0936,13.1582,12.7995,13.0434,179300.0],["2012-07-13",13.1367,13.4452,13.1008,13.3017,165200.0],["2012-07-16",13.2515,13.3734,12.8927,12.9645,128900.0],["2012-07-17",13.0506,13.1941,12.7421,13.0362,137400.0],["2012-07-18",12.986,13.3447,12.8353,13.3089,101900.0],["2012-07-19",13.3376,13.5958,13.1654,13.3806,144600.0],["2012-07-20",13.2515,13.2658,13.0219,13.0864,203400.0],["2012-07-23",12.7923,12.8712,12.5412,12.7851,224000.0],["2012-07-24",12.8425,12.8425,12.0605,12.1466,380900.0],["2012-07-25",12.2255,12.6058,12.1538,12.491,249500.0],["2012-07-26",12.7421,12.7995,12.2972,12.5268,161600.0],["2012-07-27",12.6201,13.108,12.4766,13.0362,189800.0],["2012-07-30",13.0362,13.1797,12.8712,12.9717,127500.0],["2012-07-31",12.8856,13.2658,12.8425,13.1295,304700.0],["2012-08-01",13.151,13.2012,12.699,12.699,559600.0],["2012-08-02",12.5484,12.7277,12.3618,12.5699,183000.0],["2012-08-03",12.8282,13.2873,12.7708,13.2658,404600.0],["2012-08-06",13.2586,13.5528,13.2156,13.4595,306600.0],["2012-08-07",13.5671,13.9833,13.438,13.4667,248400.0],["2012-08-08",13.4021,13.5958,13.3806,13.4882,83000.0],["2012-08-09",13.4524,13.6174,13.4524,13.5528,155000.0],["2012-08-10",13.4954,13.6174,13.2299,13.5241,266000.0],["2012-08-13",13.5169,13.6963,13.3017,13.481,212400.0],["2012-08-14",13.5743,13.7035,13.4452,13.5169,247000.0],["2012-08-15",13.4524,13.7609,13.4237,13.7465,190000.0],["2012-08-16",13.725,14.1913,13.6676,14.1626,238200.0],["2012-08-17",14.1411,14.4568,14.0478,14.4496,202500.0],["2012-08-20",14.3563,14.4496,14.1483,14.2631,175900.0],["2012-08-21",14.3133,14.6362,14.2344,14.5214,231100.0],["2012-08-22",14.4711,14.5357,14.1124,14.1555,201600.0],["2012-08-23",14.1268,14.2416,13.9115,14.055,127000.0],["2012-08-24",13.9904,14.3205,13.9904,14.2487,187100.0],["2012-08-27",14.3133,14.3133,14.0407,14.1483,135400.0],["2012-08-28",14.1268,14.342,14.0981,14.2846,242900.0],["2012-08-29",14.3062,14.4287,14.2486,14.3278,172600.0],["2012-08-30",14.1837,14.2197,14.0972,14.1188,118700.0],["2012-08-31",14.2846,14.3495,13.9387,14.0972,195300.0],["2012-09-04",14.0756,14.4215,13.7224,14.3351,230100.0],["2012-09-05",14.2702,14.4936,14.1837,14.3495,324200.0],["2012-09-06",14.436,14.5441,14.299,14.4215,364400.0],["2012-09-07",14.5585,14.6666,14.3999,14.645,155400.0],["2012-09-10",14.645,14.7963,14.5441,14.7026,155500.0],["2012-09-11",14.7387,14.8251,14.5657,14.7387,194100.0],["2012-09-12",14.8179,14.9477,14.7242,14.8756,214200.0],["2012-09-13",14.9188,15.4305,14.854,15.3945,203900.0],["2012-09-14",15.445,15.8053,15.2576,15.6612,228400.0],["2012-09-17",15.5891,15.5891,15.3008,15.3296,116000.0],["2012-09-18",15.1567,15.1567,14.5945,14.6378,554300.0],["2012-09-19",14.7531,14.8756,14.5729,14.6378,592900.0],["2012-09-20",13.3621,13.7008,12.9801,13.3909,835100.0],["2012-09-21",13.6432,13.8666,13.3693,13.8594,1692800.0],["2012-09-24",13.7945,14.0251,13.5495,13.9387,376000.0],["2012-09-25",14.0179,14.0756,13.5351,13.6648,422100.0],["2012-09-26",13.7152,13.8378,13.5206,13.5927,358200.0],["2012-09-27",13.6576,13.8378,13.4918,13.8306,282900.0],["2012-09-28",13.7441,14.1333,13.6864,14.0107,524800.0],["2012-10-01",14.0972,14.1549,13.8233,13.9387,432100.0],["2012-10-02",14.0324,14.1621,13.8738,14.126,226900.0],["2012-10-03",14.1333,14.2558,14.0179,14.1765,141000.0],["2012-10-04",14.2342,14.3567,14.0756,14.3062,185500.0],["2012-10-05",14.3711,14.6089,14.2197,14.2558,198200.0],["2012-10-08",14.1621,14.2774,14.0251,14.1549,138700.0],["2012-10-09",14.1477,14.1477,13.9026,13.9603,191000.0],["2012-10-10",14.0179,14.1116,13.8522,14.0756,257700.0],["2012-10-11",14.2342,14.3639,14.0107,14.0396,179500.0],["2012-10-12",14.0396,14.1405,13.8233,13.881,171200.0],["2012-10-15",13.917,14.1261,13.8522,14.1116,133600.0],["2012-10-16",14.1981,14.4792,14.1116,14.2918,96300.0],["2012-10-17",14.3134,14.3495,14.126,14.2846,183500.0],["2012-10-18",14.2558,14.5152,14.0612,14.4504,994800.0],["2012-10-19",14.3567,14.3999,13.9603,14.0972,172200.0],["2012-10-22",14.0828,14.1837,13.8738,13.9459,242900.0],["2012-10-23",13.7801,13.9963,13.6576,13.881,306200.0],["2012-10-24",13.9963,14.0251,13.8017,13.845,137300.0],["2012-10-25",13.9963,14.1549,13.8017,13.9531,138300.0],["2012-10-26",13.9891,14.0612,13.8161,13.9603,100500.0],["2012-10-31",13.9747,14.1116,13.7296,13.9747,174800.0],["2012-11-01",13.9459,14.8251,13.9459,14.5657,329400.0],["2012-11-02",14.5945,14.7242,13.845,13.881,240900.0],["2012-11-05",13.845,14.0756,13.7657,13.9891,95600.0],["2012-11-06",14.09,14.2918,14.0396,14.1837,131500.0],["2012-11-07",14.0324,14.0324,13.6143,13.7297,201000.0],["2012-11-08",13.6936,13.9098,13.6648,13.7657,209300.0],["2012-11-09",13.6648,14.1621,13.6648,13.9963,238300.0],["2012-11-12",14.0396,14.0972,13.7945,13.917,114900.0],["2012-11-13",13.8594,14.4288,13.8594,14.1044,353300.0],["2012-11-14",14.1333,14.1477,13.5423,13.6432,290300.0],["2012-11-15",13.6504,13.7369,13.4125,13.5711,194100.0],["2012-11-16",13.5423,13.6504,13.1387,13.6215,286200.0],["2012-11-19",13.8306,14.054,13.8306,14.0179,201700.0],["2012-11-20",13.9459,14.1765,13.8594,14.1693,132200.0],["2012-11-21",14.2558,14.3783,13.9891,14.3639,145700.0],["2012-11-23",14.4143,14.6882,14.3567,14.6522,80700.0],["2012-11-26",14.5729,14.6738,14.4648,14.6161,95500.0],["2012-11-27",14.6161,14.7747,14.6161,14.6161,153800.0],["2012-11-28",14.5799,15.1012,14.4062,15.0795,245000.0],["2012-11-29",15.2459,15.6731,15.2097,15.4776,238600.0],["2012-11-30",15.6007,15.7165,15.1663,15.2894,257900.0],["2012-12-03",15.4414,15.6079,15.1301,15.2025,117200.0],["2012-12-04",15.1953,15.3545,14.9853,15.2822,123000.0],["2012-12-05",15.3545,15.3763,15.0288,15.188,156500.0],["2012-12-06",15.1518,15.1953,14.7175,15.188,116800.0],["2012-12-07",15.2677,15.2677,14.9057,14.9781,211500.0],["2012-12-10",14.9926,15.4052,14.6596,14.9202,984500.0],["2012-12-11",15.0867,15.4848,15.036,15.2532,305900.0],["2012-12-12",15.3401,15.4414,15.0215,15.1374,128700.0],["2012-12-13",15.1374,15.188,14.884,15.036,116700.0],["2012-12-14",14.9926,15.2025,14.9853,15.1084,167200.0],["2012-12-17",15.1518,15.3763,15.0433,15.2025,334400.0],["2012-12-18",15.2025,15.3039,15.1084,15.2894,396700.0],["2012-12-19",15.3545,15.6007,15.2097,15.4776,361800.0],["2012-12-20",14.0442,15.6369,13.9718,15.1518,954300.0],["2012-12-21",14.9781,15.3111,14.8985,15.2894,951500.0],["2012-12-24",15.2749,15.3039,15.0505,15.246,186200.0],["2012-12-26",15.2749,15.2749,15.036,15.1591,331500.0],["2012-12-27",15.2242,15.3473,14.9419,15.2822,208400.0],["2012-12-28",15.1301,15.3763,15.1012,15.1084,197400.0],["2012-12-31",15.0939,15.5572,14.9926,15.5355,221700.0],["2013-01-02",15.9264,16.1653,15.8541,16.0712,366800.0],["2013-01-03",16.1074,16.3391,15.7672,16.1509,197200.0],["2013-01-04",16.2595,16.4042,16.0857,16.245,110800.0],["2013-01-07",16.1002,16.216,15.9988,16.1364,200800.0],["2013-01-08",16.0712,16.2595,15.7382,16.0278,397500.0],["2013-01-09",16.035,16.2522,15.7817,16.1002,477000.0],["2013-01-10",16.216,16.216,15.9337,16.1509,256200.0],["2013-01-11",16.1798,16.3391,16.035,16.3174,385300.0],["2013-01-14",16.216,16.4042,16.2015,16.3898,331900.0],["2013-01-15",16.2305,16.5273,16.2305,16.4115,363000.0],["2013-01-16",16.3753,16.5707,16.2956,16.4911,203700.0],["2013-01-17",16.5707,16.911,16.5128,16.911,336500.0],["2013-01-18",16.8676,17.0485,16.5997,16.9038,321100.0],["2013-01-22",16.8965,17.0413,16.7083,17.0413,183600.0],["2013-01-23",17.0123,17.2512,16.9037,17.1426,318400.0],["2013-01-24",17.1282,17.4322,16.9834,17.3671,285000.0],["2013-01-25",17.4612,17.548,17.3019,17.4974,320200.0],["2013-01-28",17.4901,18.0765,17.396,17.9245,543800.0],["2013-01-29",17.8666,18.0838,17.7218,18.0186,353500.0],["2013-01-30",17.939,17.939,17.6639,17.7652,325300.0],["2013-01-31",17.7797,18.0765,17.6639,17.8811,313600.0],["2013-02-01",18.0258,18.0838,17.7942,17.9607,326100.0],["2013-02-04",17.8231,17.8811,17.396,17.5119,231500.0],["2013-02-05",17.6711,17.9752,17.5263,17.548,216000.0],["2013-02-06",17.3598,17.5046,16.7517,17.4177,483200.0],["2013-02-07",17.4612,17.606,17.2223,17.3815,206700.0],["2013-02-08",17.4105,17.5336,17.3092,17.4757,156300.0],["2013-02-11",17.4684,17.4829,17.2006,17.3381,165000.0],["2013-02-12",17.3453,17.6204,17.3453,17.5987,206000.0],["2013-02-13",17.5915,17.7942,17.4974,17.758,391300.0],["2013-02-14",17.6639,17.9245,17.6639,17.9172,232500.0],["2013-02-15",18.0114,18.0548,17.8666,17.9679,369400.0],["2013-02-19",18.0331,18.091,17.8883,18.0693,320400.0],["2013-02-20",18.091,18.091,17.6204,17.6422,253000.0],["2013-02-21",17.6422,17.7869,17.3815,17.4322,183900.0],["2013-02-22",17.5625,17.7508,17.4757,17.6856,174800.0],["2013-02-25",17.7869,17.7869,17.1644,17.1933,294200.0],["2013-02-26",17.3309,17.4539,17.1499,17.3309,443600.0],["2013-02-27",17.3127,17.9021,17.2035,17.6183,420500.0],["2013-02-28",17.5601,17.7784,17.4582,17.4655,334600.0],["2013-03-01",17.3127,17.7202,17.2617,17.611,528500.0],["2013-03-04",17.5237,17.8439,17.3636,17.7784,219300.0],["2013-03-05",17.8585,18.3315,17.6547,18.1787,461300.0],["2013-03-06",18.2369,18.4479,18.0841,18.3679,185500.0],["2013-03-07",18.3242,18.4625,18.2078,18.4334,199300.0],["2013-03-08",18.6226,18.8045,18.4115,18.7026,349300.0],["2013-03-11",18.5571,18.5716,18.2296,18.397,305300.0],["2013-03-12",18.3169,18.3679,18.1787,18.2223,239000.0],["2013-03-13",18.2296,18.4115,18.1059,18.3897,347900.0],["2013-03-14",18.3752,18.4843,18.1932,18.477,405000.0],["2013-03-15",18.3169,18.4188,18.1641,18.3533,630500.0],["2013-03-18",18.0913,18.5498,17.9531,18.4843,535300.0],["2013-03-19",18.5353,18.6517,18.2078,18.4625,472200.0],["2013-03-20",18.6226,18.6517,18.3097,18.528,430400.0],["2013-03-21",18.4115,20.2745,18.2878,19.9834,1162700.0],["2013-03-22",20.0125,20.1581,19.8888,19.9471,539700.0],["2013-03-25",19.9616,20.1727,19.7433,19.9398,320400.0],["2013-03-26",20.0635,20.0635,19.8088,20.0489,212400.0],["2013-03-27",19.9179,20.1581,19.7942,20.0853,289100.0],["2013-03-28",20.0198,20.26,19.998,20.1363,276100.0],["2013-04-01",20.0344,20.1581,19.4231,19.5104,214100.0],["2013-04-02",19.605,19.8452,18.8773,18.9792,255300.0],["2013-04-03",19.0665,19.1247,18.5716,18.6299,290300.0],["2013-04-04",18.659,18.7827,18.5134,18.6663,137500.0],["2013-04-05",18.3533,18.6299,18.3097,18.4698,186900.0],["2013-04-08",18.5716,18.8555,18.5207,18.7609,291300.0],["2013-04-09",18.7463,18.8409,18.5498,18.5789,233900.0],["2013-04-10",18.6371,19.1684,18.6226,18.9573,314600.0],["2013-04-11",18.9864,19.0811,18.8846,19.0156,229900.0],["2013-04-12",18.9573,19.1029,18.7754,18.8627,150100.0],["2013-04-15",18.8482,18.9282,17.5528,17.6984,395100.0],["2013-04-16",17.9458,18.1059,17.7202,17.9967,185100.0],["2013-04-17",17.873,17.9312,17.1962,17.3709,367000.0],["2013-04-18",17.4946,17.6183,17.0289,17.1598,244700.0],["2013-04-19",17.2035,17.7493,16.9415,17.6038,282900.0],["2013-04-22",17.7129,17.7202,17.0434,17.5528,161100.0],["2013-04-23",17.7275,17.9458,17.4946,17.8876,184600.0],["2013-04-24",17.8803,18.1641,17.8512,18.0259,260200.0],["2013-04-25",18.2005,18.5571,18.0695,18.2296,391700.0],["2013-04-26",18.2442,18.3024,18.0404,18.1787,206400.0],["2013-04-29",18.2369,18.266,18.1059,18.2078,233500.0],["2013-04-30",18.1859,18.397,17.9749,18.2587,454400.0],["2013-05-01",18.2369,18.2587,17.2181,17.2472,499500.0],["2013-05-02",17.3854,17.5819,17.1817,17.5601,341400.0],["2013-05-03",17.8585,18.2514,17.7202,17.8148,390000.0],["2013-05-06",17.8512,18.1059,17.7129,18.0113,197000.0],["2013-05-07",18.0841,18.3461,17.8439,18.3461,152100.0],["2013-05-08",18.3388,18.3388,17.9385,18.2951,179800.0],["2013-05-09",18.3097,18.4407,18.135,18.1714,131000.0],["2013-05-10",18.2587,18.6881,18.2587,18.6008,187200.0],["2013-05-13",18.6226,18.9428,18.5935,18.7026,269100.0],["2013-05-14",18.7609,19.0447,18.739,18.9792,257600.0],["2013-05-15",18.9501,19.343,18.9282,18.9864,257300.0],["2013-05-16",18.9209,18.9792,18.6153,18.7172,321200.0],["2013-05-17",18.7754,19.2703,18.7463,19.2266,308500.0],["2013-05-20",19.1975,19.4522,19.0883,19.4376,296100.0],["2013-05-21",19.4959,19.9252,19.2775,19.9034,321200.0],["2013-05-22",19.9689,20.2891,19.9325,20.0562,526400.0],["2013-05-23",19.8597,20.209,19.8088,20.1945,334800.0],["2013-05-24",20.1144,20.3691,19.9907,20.1872,231400.0],["2013-05-28",20.4055,20.6384,20.2163,20.5001,254100.0],["2013-05-29",20.3649,20.4088,20.0871,20.2918,160400.0],["2013-05-30",20.3357,20.6792,20.2845,20.5623,121100.0],["2013-05-31",20.4672,20.9497,20.4307,20.5476,202300.0],["2013-06-03",20.5549,20.7669,20.1895,20.4892,393100.0],["2013-06-04",20.5184,20.6865,20.1748,20.4599,189200.0],["2013-06-05",20.4088,20.6646,20.2041,20.3503,386500.0],["2013-06-06",20.3722,20.5403,20.2114,20.438,242000.0],["2013-06-07",20.6354,20.8473,20.3649,20.6354,181600.0],["2013-06-10",20.628,20.6354,20.3357,20.5988,159500.0],["2013-06-11",20.2699,20.5476,20.0506,20.2918,102200.0],["2013-06-12",20.5111,20.5476,20.1529,20.226,149800.0],["2013-06-13",20.1895,20.8327,20.0798,20.7669,247600.0],["2013-06-14",20.7962,20.8181,20.4819,20.5257,120000.0],["2013-06-17",20.6938,20.8181,20.533,20.7231,106300.0],["2013-06-18",20.8254,21.1397,20.7011,20.8693,207900.0],["2013-06-19",20.8912,21.0374,20.6646,20.7011,107700.0],["2013-06-20",20.3722,20.3722,19.9702,20.2114,260000.0],["2013-06-21",20.2918,20.5111,20.0944,20.2114,569500.0],["2013-06-24",20.0213,20.2333,19.8825,19.9775,267300.0],["2013-06-25",20.226,20.5403,19.9336,20.2699,190400.0],["2013-06-26",20.4965,20.4965,19.7947,19.8898,377700.0],["2013-06-27",19.3708,19.919,18.1062,19.8605,1004100.0],["2013-06-28",19.7509,19.9848,19.7363,19.7874,608200.0],["2013-07-01",19.7655,20.3357,19.7655,20.1091,516100.0],["2013-07-02",20.0652,20.4307,19.8532,20.0433,191400.0],["2013-07-03",19.8825,20.2918,19.7655,20.1529,104800.0],["2013-07-05",20.5184,20.5623,20.1237,20.5623,236100.0],["2013-07-08",20.5842,20.8985,20.5111,20.6646,221300.0],["2013-07-09",20.8546,21.052,20.6427,20.9862,392100.0],["2013-07-10",20.9277,21.0959,20.7669,20.8985,305500.0],["2013-07-11",21.1982,21.1982,20.8254,20.9497,365800.0],["2013-07-12",20.8327,21.0301,20.7742,20.9497,361100.0],["2013-07-15",20.9424,21.0959,20.9131,21.0082,228000.0],["2013-07-16",21.0959,21.1836,20.7889,20.8546,153900.0],["2013-07-17",20.9643,20.9643,20.628,20.8912,184600.0],["2013-07-18",20.8912,21.169,20.7889,21.0374,135400.0],["2013-07-19",20.9131,21.1617,20.7304,21.0666,187200.0],["2013-07-22",20.8985,21.1543,20.8546,20.8912,125700.0],["2013-07-23",20.84,21.1982,20.8181,21.1178,231900.0],["2013-07-24",21.1032,21.1909,20.6207,20.6646,161200.0],["2013-07-25",20.5257,20.7231,20.2406,20.65,260000.0],["2013-07-26",20.4672,20.5403,20.2699,20.533,120600.0],["2013-07-29",20.4745,20.5476,20.1675,20.3795,85700.0],["2013-07-30",20.4672,20.745,20.3649,20.6427,144000.0],["2013-07-31",20.6134,20.8181,20.4088,20.5476,200400.0],["2013-08-01",20.8327,21.7099,20.8327,21.2932,328300.0],["2013-08-02",21.1397,21.3152,21.0155,21.2421,143600.0],["2013-08-05",21.1617,21.3663,20.9278,21.0082,137300.0],["2013-08-06",20.9351,20.9351,20.4453,20.7816,112400.0],["2013-08-07",20.7085,20.8766,20.5184,20.6061,106300.0],["2013-08-08",20.7742,21.0082,20.6646,20.9204,138300.0],["2013-08-09",20.8693,20.9789,20.7523,20.8473,231300.0],["2013-08-12",20.65,21.0666,20.5842,20.9277,190400.0],["2013-08-13",20.957,21.1836,20.6938,21.1324,84300.0],["2013-08-14",21.1324,21.169,20.6427,20.8473,92700.0],["2013-08-15",20.6061,20.8912,20.0433,20.0652,398600.0],["2013-08-16",19.9629,20.4526,19.8971,20.0579,205500.0],["2013-08-19",19.9921,20.1895,19.6705,19.6705,169600.0],["2013-08-20",19.6266,19.824,19.4804,19.707,466000.0],["2013-08-21",19.6266,19.9044,19.3708,19.707,312100.0],["2013-08-22",19.7874,20.4014,19.7874,20.2991,123900.0],["2013-08-23",20.321,20.6207,20.1017,20.1748,74700.0],["2013-08-26",20.1675,20.3284,20.036,20.1164,93000.0],["2013-08-27",19.8386,20.036,19.305,19.3123,134000.0],["2013-08-28",19.3747,19.4849,19.1838,19.338,72700.0],["2013-08-29",19.2866,19.6905,19.1985,19.4629,92000.0],["2013-08-30",19.4261,19.4555,18.6182,18.7064,254700.0],["2013-09-03",19.0295,19.3013,18.5595,18.7725,990400.0],["2013-09-04",18.7651,18.9928,18.7431,18.7945,300100.0],["2013-09-05",18.8533,19.0736,18.6917,18.9487,414400.0],["2013-09-06",19.0883,19.0883,18.4199,18.8092,289000.0],["2013-09-09",18.9194,19.1985,18.8165,19.0956,148300.0],["2013-09-10",19.1691,19.1691,18.9855,19.1177,371300.0],["2013-09-11",19.1324,19.3013,19.0663,19.2352,279800.0],["2013-09-12",19.2278,19.4922,19.1838,19.1911,182000.0],["2013-09-13",19.2939,19.4041,19.0589,19.3453,140200.0],["2013-09-16",19.5437,19.5437,19.2352,19.2793,144100.0],["2013-09-17",19.2793,19.8154,19.2058,19.786,170400.0],["2013-09-18",19.7787,20.2046,19.5216,19.8521,364800.0],["2013-09-19",19.551,20.7408,19.4702,20.5352,550700.0],["2013-09-20",20.66,21.064,20.5498,20.8216,589900.0],["2013-09-23",20.8216,21.0125,20.6086,20.7335,332900.0],["2013-09-24",21.086,21.2623,20.7996,20.9685,325800.0],["2013-09-25",21.0199,21.2696,20.7335,20.9905,327600.0],["2013-09-26",20.9832,21.1668,20.8142,21.1227,252200.0],["2013-09-27",20.9318,21.321,20.9318,21.2329,186700.0],["2013-09-30",21.0419,21.6882,20.9318,21.4312,348600.0],["2013-10-01",21.3651,21.7764,21.299,21.6368,451900.0],["2013-10-02",21.4165,21.6295,21.299,21.3724,211500.0],["2013-10-03",21.321,21.321,20.7922,20.9758,289300.0],["2013-10-04",20.9024,21.0052,20.5792,20.6453,235600.0],["2013-10-07",20.469,20.6306,20.1385,20.1385,202800.0],["2013-10-08",20.1679,20.212,19.7787,19.9035,219700.0],["2013-10-09",19.9623,20.2487,19.7713,19.9623,264500.0],["2013-10-10",20.2707,20.6159,20.021,20.6159,238800.0],["2013-10-11",20.4984,21.5487,20.3662,21.3724,296600.0],["2013-10-14",21.2843,21.5193,21.2255,21.4385,196800.0],["2013-10-15",21.3284,21.6074,21.108,21.299,283000.0],["2013-10-16",21.4459,21.7029,21.1741,21.6148,177600.0],["2013-10-17",21.4385,21.9747,21.4091,21.9673,214500.0],["2013-10-18",22.0334,22.2391,21.8498,22.195,310000.0],["2013-10-21",22.195,22.3272,21.982,22.2023,233000.0],["2013-10-22",22.2758,22.5549,22.1877,22.5255,303300.0],["2013-10-23",22.4006,22.6063,22.1509,22.4667,469600.0],["2013-10-24",22.599,22.8487,22.5475,22.621,326000.0],["2013-10-25",22.7165,22.8634,22.4007,22.5916,219700.0],["2013-10-28",22.5696,22.5769,22.217,22.5182,205300.0],["2013-10-29",22.5475,22.7973,22.3272,22.6651,242500.0],["2013-10-30",22.665,22.6797,22.1656,22.2538,162300.0],["2013-10-31",22.217,22.4888,21.9747,22.2831,221700.0],["2013-11-01",22.2611,22.3713,21.6515,22.217,284400.0],["2013-11-04",22.2464,22.4888,22.2023,22.4227,234000.0],["2013-11-05",22.2538,22.5035,22.0922,22.386,215200.0],["2013-11-06",22.5843,22.5843,21.7103,21.8939,293900.0],["2013-11-07",22.0408,22.1142,21.4752,21.512,139200.0],["2013-11-08",21.5046,22.3272,21.4606,22.2758,202100.0],["2013-11-11",22.195,22.3272,22.0701,22.2244,85000.0],["2013-11-12",22.1289,22.7091,22.0775,22.6357,175600.0],["2013-11-13",22.4521,22.9074,22.4521,22.9001,151800.0],["2013-11-14",22.8854,23.0837,22.6651,22.7091,129500.0],["2013-11-15",22.6797,22.8413,22.408,22.7165,236500.0],["2013-11-18",22.7458,22.9588,22.4814,22.643,96400.0],["2013-11-19",22.599,22.9515,22.4814,22.5549,90500.0],["2013-11-20",22.6283,22.8633,22.3345,22.4888,136700.0],["2013-11-21",22.599,23.2967,22.599,23.282,175900.0],["2013-11-22",23.3114,23.4215,22.9588,23.2159,220500.0],["2013-11-25",23.2893,23.4583,23.0249,23.2159,190800.0],["2013-11-26",23.3007,23.5809,23.2417,23.4113,290200.0],["2013-11-27",23.4703,23.7062,23.3744,23.4998,254900.0],["2013-11-29",23.6472,23.8242,23.4113,23.5293,210900.0],["2013-12-02",23.4334,23.8021,22.7403,22.8214,391000.0],["2013-12-03",22.7771,22.9246,22.3052,22.3863,304700.0],["2013-12-04",22.2684,22.4748,21.7301,22.084,257700.0],["2013-12-05",22.0545,22.1725,21.7154,22.1209,235300.0],["2013-12-06",22.4085,22.6076,22.0472,22.084,456200.0],["2013-12-09",22.0398,22.2905,21.9144,22.1209,297800.0],["2013-12-10",22.0103,22.1578,21.5974,21.7227,291500.0],["2013-12-11",21.7227,21.7227,21.155,21.1992,291200.0],["2013-12-12",21.2139,21.3467,21.0591,21.1918,310600.0],["2013-12-13",21.3172,21.354,20.8748,21.1697,310700.0],["2013-12-16",21.2656,21.7006,21.2508,21.5753,332500.0],["2013-12-17",21.59,21.7154,21.2139,21.3688,218200.0],["2013-12-18",21.4646,21.6195,21.1255,21.5236,387900.0],["2013-12-19",21.3835,21.5826,20.7642,21.0591,1026300.0],["2013-12-20",21.1402,21.3319,20.7494,21.2287,1515700.0],["2013-12-23",21.3688,21.9513,21.2582,21.9144,595800.0],["2013-12-24",21.8776,22.0693,21.7006,22.0103,186900.0],["2013-12-26",22.1062,22.2241,21.9513,22.1651,288600.0],["2013-12-27",22.2389,22.3274,21.9144,21.9808,172400.0],["2013-12-30",22.0029,22.0914,21.8186,21.8333,128200.0],["2013-12-31",21.8186,21.9144,21.7227,21.767,245300.0],["2014-01-02",21.7448,21.8776,21.2213,21.354,201900.0],["2014-01-03",21.3688,21.8628,21.2508,21.8112,308200.0],["2014-01-06",21.8997,22.0398,21.4646,21.5458,291400.0],["2014-01-07",21.5974,21.8702,21.5974,21.7006,210800.0],["2014-01-08",21.6269,21.7522,21.4425,21.6121,439800.0],["2014-01-09",21.7227,22.5781,21.6564,22.1135,757000.0],["2014-01-10",22.0472,22.3274,21.4425,21.7301,447700.0],["2014-01-13",21.59,21.7153,20.9706,21.0812,267700.0],["2014-01-14",21.1697,21.59,21.1107,21.3762,249000.0],["2014-01-15",21.4941,21.6637,21.3835,21.4794,197200.0],["2014-01-16",21.3614,21.5826,21.2066,21.3688,193200.0],["2014-01-17",21.3762,21.3762,21.1402,21.2582,164400.0],["2014-01-21",21.4499,21.4941,21.1918,21.2729,200400.0],["2014-01-22",21.3172,21.4868,21.1328,21.413,112900.0],["2014-01-23",21.2434,21.3835,21.1255,21.2656,174500.0],["2014-01-24",21.0886,21.354,20.3217,20.5356,288600.0],["2014-01-27",20.5872,20.6609,20.2775,20.484,215500.0],["2014-01-28",20.5503,20.6904,20.189,20.3291,229000.0],["2014-01-29",20.1374,20.5282,20.13,20.2922,230900.0],["2014-01-30",20.4987,20.8379,20.2111,20.7494,287300.0],["2014-01-31",20.3217,20.8379,20.0047,20.6683,360200.0],["2014-02-03",20.6241,20.8453,19.5623,19.6065,796100.0],["2014-02-04",19.7171,19.9531,19.3558,19.6507,423300.0],["2014-02-05",19.5033,19.695,19.3927,19.518,225700.0],["2014-02-06",19.577,20.2333,19.3632,19.5844,233100.0],["2014-02-07",19.6286,19.9604,19.4811,19.8424,173500.0],["2014-02-10",19.8056,19.8056,19.4738,19.7613,183600.0],["2014-02-11",19.813,20.1005,19.6139,19.9678,166200.0],["2014-02-12",19.9531,20.307,19.9531,20.1669,198300.0],["2014-02-13",19.9752,20.7052,19.9457,20.6609,165400.0],["2014-02-14",20.6388,20.7936,20.2922,20.6978,154700.0],["2014-02-18",20.6978,20.8748,20.5356,20.6757,160800.0],["2014-02-19",20.4913,20.8748,20.3365,20.3586,202400.0],["2014-02-20",20.3439,20.5946,20.2038,20.5872,160800.0],["2014-02-21",20.6904,20.8379,20.425,20.4471,189600.0],["2014-02-24",20.5061,20.8305,20.4692,20.6388,287500.0],["2014-02-25",20.6093,20.8969,20.5577,20.742,144000.0],["2014-02-26",20.8087,21.2608,20.7791,20.9644,187100.0],["2014-02-27",20.9051,21.0681,20.7198,21.0607,176200.0],["2014-02-28",21.12,21.3126,20.831,20.8828,255200.0],["2014-03-03",20.6902,20.8902,20.1862,20.6235,247800.0],["2014-03-04",20.9347,21.8832,20.7124,21.7869,361600.0],["2014-03-05",21.7128,21.7869,21.3867,21.4905,235700.0],["2014-03-06",21.5646,21.7869,21.3942,21.6387,152700.0],["2014-03-07",21.8462,22.0463,21.6239,21.824,223800.0],["2014-03-10",21.8017,22.0018,21.6461,21.8536,171600.0],["2014-03-11",21.8684,21.8684,21.0385,21.1867,201500.0],["2014-03-12",21.0681,21.4534,21.0459,21.446,148800.0],["2014-03-13",21.5794,21.5794,20.579,20.9421,111400.0],["2014-03-14",20.831,21.4683,20.7346,21.3793,164800.0],["2014-03-17",21.535,21.535,20.7569,20.9644,353800.0],["2014-03-18",20.9792,21.4312,20.9792,21.2534,333900.0],["2014-03-19",21.1644,21.5127,21.0903,21.2756,183900.0],["2014-03-20",22.3056,23.9508,22.3056,23.2542,644000.0],["2014-03-21",23.3135,23.5728,23.0541,23.3061,593800.0],["2014-03-24",23.2468,23.5506,22.8985,23.3802,358800.0],["2014-03-25",23.558,23.81,23.0393,23.521,253900.0],["2014-03-26",23.7729,23.9656,23.0689,23.3728,307400.0],["2014-03-27",23.3728,23.6544,23.0245,23.1134,243600.0],["2014-03-28",23.2171,23.8841,23.0171,23.106,207900.0],["2014-03-31",23.2987,23.9434,23.232,23.81,303200.0],["2014-04-01",23.936,24.1879,23.7211,24.0323,448700.0],["2014-04-02",24.0175,24.0694,23.7433,23.8989,263000.0],["2014-04-03",23.9137,24.0471,23.3876,23.5951,207300.0],["2014-04-04",23.8396,23.8915,22.7725,22.943,306800.0],["2014-04-07",22.9133,22.9133,22.1648,22.6243,384100.0],["2014-04-08",22.6317,22.8985,22.2686,22.6465,248500.0],["2014-04-09",22.7873,22.7873,22.4094,22.7206,363300.0],["2014-04-10",22.7429,22.8614,22.0315,22.2464,222500.0],["2014-04-11",22.0389,22.4094,21.8981,22.1352,279100.0],["2014-04-14",22.4094,22.565,21.7573,21.8314,261700.0],["2014-04-15",21.9648,22.2538,21.6387,22.2241,266400.0],["2014-04-16",22.4687,22.7503,22.2982,22.5354,308000.0],["2014-04-17",22.4316,22.8688,22.4316,22.5872,191500.0],["2014-04-21",22.6243,23.1875,22.6095,22.9133,209700.0],["2014-04-22",22.98,23.1727,22.7058,22.8763,244400.0],["2014-04-23",22.8837,22.9355,22.5724,22.6836,230400.0],["2014-04-24",22.9207,22.9207,22.2167,22.7799,285400.0],["2014-04-25",22.817,22.9355,22.3798,22.6095,325300.0],["2014-04-28",22.7206,22.98,22.2982,22.691,263800.0],["2014-04-29",22.7577,22.9504,22.4539,22.6021,225200.0],["2014-04-30",22.5502,23.0022,22.239,22.8466,258400.0],["2014-05-01",22.854,22.9356,22.2464,22.7355,324600.0],["2014-05-02",22.7799,23.0838,22.6317,22.8096,210200.0],["2014-05-05",22.5798,23.0467,22.2686,22.9059,216100.0],["2014-05-06",22.691,22.8689,22.4316,22.565,326100.0],["2014-05-07",22.6539,23.0171,22.1649,22.9726,301700.0],["2014-05-08",22.8318,23.3357,22.8318,22.8837,300000.0],["2014-05-09",22.7651,22.8911,22.3946,22.8837,207500.0],["2014-05-12",23.0689,23.7211,23.0689,23.6025,269500.0],["2014-05-13",23.6395,23.6395,22.8614,22.9059,366400.0],["2014-05-14",22.8689,22.8689,22.3798,22.4242,269600.0],["2014-05-15",22.3798,22.5206,22.0833,22.3946,245100.0],["2014-05-16",22.3575,22.7503,22.1945,22.7503,168700.0],["2014-05-19",22.728,23.0986,22.2686,22.8466,209100.0],["2014-05-20",22.854,22.854,22.1278,22.3649,294000.0],["2014-05-21",22.439,22.7947,22.2612,22.6391,190000.0],["2014-05-22",22.6539,23.0022,22.439,22.9355,140400.0],["2014-05-23",23.0022,23.3728,22.7577,23.1801,276800.0],["2014-05-27",23.3209,23.4987,23.1282,23.4543,198600.0],["2014-05-28",23.3873,23.5138,23.1119,23.365,207200.0],["2014-05-29",23.4692,23.4989,23.0821,23.3724,111800.0],["2014-05-30",23.4468,23.4468,23.0821,23.2756,295500.0],["2014-06-02",23.2831,23.432,22.7248,23.3575,352300.0],["2014-06-03",23.298,23.4468,22.7546,22.8365,189900.0],["2014-06-04",22.7099,22.9407,22.4271,22.7025,184300.0],["2014-06-05",22.7993,23.3129,22.4717,23.2384,213200.0],["2014-06-06",23.9083,24.3549,23.7222,23.8637,433700.0],["2014-06-09",23.8711,24.02,23.7074,24.0125,419400.0],["2014-06-10",23.9604,24.0944,23.7222,23.8711,222700.0],["2014-06-11",23.7818,23.9455,23.618,23.7222,342300.0],["2014-06-12",23.6776,23.9679,23.4022,23.6329,232700.0],["2014-06-13",23.7446,23.7446,23.2384,23.3947,188300.0],["2014-06-16",23.3724,23.5213,23.0077,23.1863,302800.0],["2014-06-17",23.1119,23.4841,22.8811,23.2161,472100.0],["2014-06-18",23.2012,23.7818,22.9556,23.2607,395900.0],["2014-06-19",23.298,23.5808,23.2607,23.5362,260400.0],["2014-06-20",23.6925,23.9977,23.4841,23.8265,409800.0],["2014-06-23",23.9083,23.9083,23.5064,23.6701,229000.0],["2014-06-24",23.5659,23.953,23.164,23.2756,383800.0],["2014-06-25",23.1193,23.6776,23.1119,23.5808,464000.0],["2014-06-26",22.2336,22.7397,21.586,22.1145,1076100.0],["2014-06-27",22.509,22.9407,22.0475,22.8439,751300.0],["2014-06-30",22.8588,22.8588,22.4345,22.509,448900.0],["2014-07-01",22.6504,23.2459,22.442,22.9407,556400.0],["2014-07-02",22.896,23.0523,22.7025,22.7546,200900.0],["2014-07-03",22.7918,23.3575,22.7472,23.1789,123300.0],["2014-07-07",23.097,23.1565,22.7025,22.7397,154500.0],["2014-07-08",22.7174,22.7174,22.3005,22.3824,391800.0],["2014-07-09",22.375,22.6132,22.2708,22.4569,345500.0],["2014-07-10",22.0847,22.442,21.8465,22.3303,479700.0],["2014-07-11",22.2708,22.5015,22.2112,22.3303,163900.0],["2014-07-14",22.5164,22.6727,22.4122,22.4941,260200.0],["2014-07-15",22.4569,22.8514,22.4122,22.5462,242500.0],["2014-07-16",22.6429,22.6951,22.3154,22.5313,325000.0],["2014-07-17",22.4122,22.5834,22.2484,22.3154,222000.0],["2014-07-18",22.2187,22.7993,22.1815,22.695,304700.0],["2014-07-21",22.5313,22.5387,21.9656,22.2857,224500.0],["2014-07-22",22.3824,22.6653,22.1815,22.6057,252000.0],["2014-07-23",22.5834,22.7769,22.3452,22.4569,183900.0],["2014-07-24",22.4941,22.695,22.3452,22.3899,220300.0],["2014-07-25",22.2708,22.2931,21.973,22.0251,187300.0],["2014-07-28",22.0177,22.0177,21.5562,21.6902,276100.0],["2014-07-29",21.6976,21.8539,21.5115,21.653,297900.0],["2014-07-30",21.7795,21.9656,21.4818,21.8539,189700.0],["2014-07-31",21.72,21.9135,21.6306,21.7646,453000.0],["2014-08-01",21.7944,21.8837,21.2585,21.3552,444200.0],["2014-08-04",21.4371,21.5562,21.0203,21.385,331200.0],["2014-08-05",21.3255,21.7051,21.2436,21.452,333800.0],["2014-08-06",21.3329,21.7795,21.2064,21.5785,313700.0],["2014-08-07",21.72,21.72,21.3627,21.5636,207900.0],["2014-08-08",21.5785,21.9879,21.5636,21.8986,228200.0],["2014-08-11",22.0028,22.0921,21.7572,21.9358,276000.0],["2014-08-12",21.8465,21.9954,21.6306,21.8167,163700.0],["2014-08-13",21.8763,22.0624,21.8167,21.9358,169900.0],["2014-08-14",21.9582,22.107,21.7721,22.0251,121300.0],["2014-08-15",22.2261,22.2261,21.6009,21.8093,187200.0],["2014-08-18",21.9954,22.3601,21.8912,22.3452,225400.0],["2014-08-19",22.3973,22.7695,22.1591,22.6281,196600.0],["2014-08-20",22.5164,22.5462,22.1963,22.4643,121400.0],["2014-08-21",22.4196,22.6578,22.1517,22.6355,146600.0],["2014-08-22",22.6132,22.7769,22.4494,22.7397,157100.0],["2014-08-25",22.8886,22.9853,22.5536,22.576,103700.0],["2014-08-26",22.6727,22.8141,22.5164,22.6727,146600.0],["2014-08-27",22.7624,22.8297,22.4559,22.4932,106300.0],["2014-08-28",22.426,22.5606,22.1343,22.1642,164000.0],["2014-08-29",22.1642,22.2914,22.0296,22.2241,174100.0],["2014-09-02",22.3287,22.8297,22.1343,22.7101,429100.0],["2014-09-03",22.755,22.897,22.6428,22.8896,386600.0],["2014-09-04",22.9943,23.1887,22.7699,23.0017,306500.0],["2014-09-05",22.8896,23.1139,22.7774,22.9195,225500.0],["2014-09-08",22.8671,23.0017,22.6054,22.6578,159500.0],["2014-09-09",22.6428,22.9045,22.3362,22.4633,284200.0],["2014-09-10",22.4559,22.74,22.3512,22.6129,312400.0],["2014-09-11",22.4858,23.0466,22.4858,23.0242,366500.0],["2014-09-12",22.9045,23.1737,22.4559,22.74,220000.0],["2014-09-15",22.7924,22.8073,22.5905,22.7176,151000.0],["2014-09-16",22.6353,23.0017,22.5605,22.7176,288700.0],["2014-09-17",22.6951,23.3308,22.5979,23.084,452300.0],["2014-09-18",23.929,24.0935,22.7251,23.2784,694800.0],["2014-09-19",23.3532,23.4205,22.9494,23.0092,489800.0],["2014-09-22",22.8746,22.9419,22.6129,22.6279,230600.0],["2014-09-23",22.5755,22.5755,22.3138,22.3512,230000.0],["2014-09-24",22.4409,22.8896,22.3437,22.8447,435900.0],["2014-09-25",22.74,22.912,22.3886,22.5606,321300.0],["2014-09-26",22.5605,22.74,22.411,22.7101,317100.0],["2014-09-29",22.4334,22.6353,22.3287,22.4858,242400.0],["2014-09-30",22.4484,22.5905,22.2839,22.3213,889700.0],["2014-10-01",22.2465,22.4708,22.0147,22.1941,782700.0],["2014-10-02",22.2315,22.396,21.8277,22.2315,361500.0],["2014-10-03",22.4409,22.568,22.2016,22.239,305800.0],["2014-10-06",22.2764,22.4633,22.0895,22.1493,232700.0],["2014-10-07",21.9623,22.1642,21.7679,21.8576,362400.0],["2014-10-08",21.8277,21.9997,21.409,21.9773,557500.0],["2014-10-09",21.9773,22.0371,21.3865,21.4763,411300.0],["2014-10-10",21.3491,21.7305,21.237,21.2669,406900.0],["2014-10-13",21.2295,21.5286,21.1173,21.2819,324300.0],["2014-10-14",21.4987,21.7604,21.3417,21.409,457400.0],["2014-10-15",21.0949,21.6931,20.8107,21.566,525900.0],["2014-10-16",21.2145,22.0969,20.9379,22.0072,636000.0],["2014-10-17",22.3138,22.4559,22.0969,22.2091,607600.0],["2014-10-20",22.082,22.5082,22.067,22.4708,455200.0],["2014-10-21",22.5979,22.8896,22.4783,22.8746,351500.0],["2014-10-22",22.8971,23.1363,22.755,22.8746,263400.0],["2014-10-23",23.1438,23.3607,23.0017,23.0765,422700.0],["2014-10-24",23.1364,23.3009,23.0466,23.1812,433900.0],["2014-10-27",23.0317,23.256,22.927,23.256,256700.0],["2014-10-28",23.3158,23.9066,23.2709,23.8542,401700.0],["2014-10-29",23.9066,24.0486,23.5252,23.8243,489500.0],["2014-10-30",23.6897,23.9664,23.4504,23.8243,453300.0],["2014-10-31",24.0412,24.0412,23.772,23.929,633700.0],["2014-11-03",24.0038,24.0262,23.5775,23.7271,1007800.0],["2014-11-04",23.5551,23.929,23.4055,23.428,496400.0],["2014-11-05",23.5925,23.8617,23.1513,23.2784,403800.0],["2014-11-06",23.2859,23.5401,23.256,23.5252,656000.0],["2014-11-07",23.5775,23.8243,23.5401,23.757,233200.0],["2014-11-10",23.772,24.0187,23.6673,24.0187,238100.0],["2014-11-11",24.0786,24.1907,23.7047,23.7869,370500.0],["2014-11-12",23.6448,24.0262,23.6448,23.9739,213700.0],["2014-11-13",23.9813,23.9813,23.4953,23.5925,164100.0],["2014-11-14",23.5925,23.7869,23.4579,23.5476,152200.0],["2014-11-17",23.4728,23.6149,23.2036,23.2036,179400.0],["2014-11-18",23.2709,23.5177,23.1064,23.1438,202700.0],["2014-11-19",23.1812,23.3906,22.7849,23.0092,165300.0],["2014-11-20",22.8746,23.2709,22.8746,23.256,170300.0],["2014-11-21",23.5327,23.5327,23.0915,23.1812,328000.0],["2014-11-24",23.2111,23.5626,23.1438,23.5476,190700.0],["2014-11-25",23.6603,23.7354,23.4049,23.435,168800.0],["2014-11-26",23.4725,23.4725,23.2772,23.3148,94500.0],["2014-11-28",23.3749,23.3824,22.7214,22.8265,195100.0],["2014-12-01",22.6838,22.8115,22.5486,22.5486,293600.0],["2014-12-02",22.5486,22.8566,22.451,22.5486,256000.0],["2014-12-03",22.4585,22.9092,22.3458,22.7064,686100.0],["2014-12-04",22.6388,22.7139,22.436,22.6688,193500.0],["2014-12-05",22.6763,22.9467,22.5637,22.6463,350600.0],["2014-12-08",22.6087,22.9843,22.3609,22.6237,292000.0],["2014-12-09",22.3759,23.2322,22.1205,23.127,271100.0],["2014-12-10",23.0218,23.1721,22.4284,22.4735,279100.0],["2014-12-11",22.6313,23.0294,22.5862,22.6613,270000.0],["2014-12-12",22.4059,22.6763,22.3609,22.481,421900.0],["2014-12-15",22.6913,22.8341,22.2332,22.3383,355400.0],["2014-12-16",22.2106,22.9392,22.098,22.6162,433000.0],["2014-12-17",22.7364,23.5251,22.5637,23.3598,513100.0],["2014-12-18",22.158,22.5186,21.452,22.496,1661500.0],["2014-12-19",22.4435,22.4735,22.2106,22.3083,1355000.0],["2014-12-22",22.2857,22.3233,21.8726,21.9703,431700.0],["2014-12-23",22.113,22.1581,21.8952,22.0228,420300.0],["2014-12-24",22.1656,22.1956,21.9252,21.9628,246900.0],["2014-12-26",22.0003,22.4735,22.0003,22.2482,345200.0],["2014-12-29",22.2332,22.804,22.2332,22.7139,264800.0],["2014-12-30",22.6838,22.9017,22.6388,22.7214,231200.0],["2014-12-31",22.7589,22.8341,22.1055,22.1055,274700.0],["2015-01-02",22.2707,22.4885,21.8726,22.0003,280100.0],["2015-01-05",21.9327,22.0679,21.6323,21.7825,294100.0],["2015-01-06",21.8876,21.9928,21.2116,21.3318,253500.0],["2015-01-07",21.4971,21.8576,21.2342,21.3544,267000.0],["2015-01-08",21.5647,21.7524,21.3468,21.3919,538600.0],["2015-01-09",21.3694,21.5421,21.1891,21.3694,272600.0],["2015-01-12",21.3694,21.452,21.1666,21.2342,288600.0],["2015-01-13",21.422,21.79,20.9412,21.3243,323600.0],["2015-01-14",21.0464,21.5271,21.0088,21.437,527100.0],["2015-01-15",21.5346,21.7524,21.1591,21.1891,392300.0],["2015-01-16",21.114,21.3168,21.0088,21.2116,273400.0],["2015-01-20",21.2717,21.3769,21.0163,21.144,235700.0],["2015-01-21",21.1065,21.2867,20.7009,20.7985,235900.0],["2015-01-22",20.8811,21.452,20.7459,21.4069,217600.0],["2015-01-23",21.3994,21.5797,21.0839,21.4745,242900.0],["2015-01-26",21.3919,21.7074,21.3318,21.6924,255900.0],["2015-01-27",21.4896,21.6924,21.3544,21.6172,202200.0],["2015-01-28",21.79,21.9252,21.5872,21.6999,389900.0],["2015-01-29",21.805,22.0604,21.6924,22.0529,315600.0],["2015-01-30",21.8426,22.0078,21.76,21.82,504900.0],["2015-02-02",21.9402,22.2332,21.5647,22.1956,419600.0],["2015-02-03",22.3909,22.8341,22.3458,22.8341,374700.0],["2015-02-04",22.6763,23.0068,22.5411,22.6838,312600.0],["2015-02-05",22.819,23.0969,22.6313,23.0594,340200.0],["2015-02-06",23.1045,23.45,23.0369,23.3073,363800.0],["2015-02-09",23.1946,23.4199,23.0594,23.1495,274000.0],["2015-02-10",23.3674,23.5852,22.9768,23.2096,250900.0],["2015-02-11",23.1721,23.4875,23.127,23.2171,271200.0],["2015-02-12",23.2622,23.8105,23.2171,23.6002,301800.0],["2015-02-13",23.6453,24.0358,23.6453,23.9232,331500.0],["2015-02-17",23.8556,24.0359,23.6453,23.8105,309900.0],["2015-02-18",23.6753,23.9833,23.5852,23.9532,279800.0],["2015-02-19",23.9007,23.9382,23.495,23.5551,314600.0],["2015-02-20",23.5401,23.6378,23.1345,23.5551,290300.0],["2015-02-23",23.5401,23.5401,23.2021,23.3824,337300.0],["2015-02-24",23.3523,23.6227,23.3523,23.5401,141800.0],["2015-02-25",23.5326,23.5627,23.2911,23.4269,166500.0],["2015-02-26",23.3515,23.525,23.2987,23.4345,198900.0],["2015-02-27",23.3892,23.5401,23.3439,23.3666,284800.0],["2015-03-02",23.4118,23.608,23.3666,23.5401,300700.0],["2015-03-03",22.9893,23.012,22.1745,22.1745,589200.0],["2015-03-04",22.1368,22.1745,21.6992,21.8123,564600.0],["2015-03-05",21.8953,21.9934,21.6463,21.752,381400.0],["2015-03-06",21.5709,21.8199,21.1257,21.171,389500.0],["2015-03-09",21.2766,21.4351,21.1786,21.2842,329600.0],["2015-03-10",21.1408,21.2615,20.7938,20.8918,306000.0],["2015-03-11",20.922,21.1182,20.6806,21.088,348000.0],["2015-03-12",21.2163,21.5256,21.1031,21.503,351600.0],["2015-03-13",21.4653,21.5784,20.8013,20.9069,449800.0],["2015-03-16",21.0503,21.6539,20.8994,21.4728,512700.0],["2015-03-17",21.4803,21.752,21.3596,21.6916,331400.0],["2015-03-18",21.5935,22.0236,21.4954,21.7897,312600.0],["2015-03-19",21.8878,22.0085,21.42,21.85,455200.0],["2015-03-20",21.8576,22.0689,21.1559,21.4426,918800.0],["2015-03-23",21.42,21.42,21.0201,21.1031,478800.0],["2015-03-24",21.0578,21.3672,21.0201,21.2314,666700.0],["2015-03-25",21.2012,21.4879,21.0352,21.0503,588700.0],["2015-03-26",21.0352,21.0352,20.7636,20.8541,329200.0],["2015-03-27",20.8315,20.9975,20.575,20.6655,358800.0],["2015-03-30",20.756,20.9296,20.673,20.8315,464700.0],["2015-03-31",20.7334,20.9975,20.7334,20.9447,491600.0],["2015-04-01",20.7636,20.9447,20.5372,20.8541,370300.0],["2015-04-02",20.8692,21.1786,20.7636,21.1408,386700.0],["2015-04-06",20.9673,21.4728,20.8239,21.3068,311900.0],["2015-04-07",21.2389,21.3823,21.0427,21.1333,424300.0],["2015-04-08",21.1785,21.5558,21.1785,21.5181,351500.0],["2015-04-09",21.4502,21.5558,21.1031,21.42,191800.0],["2015-04-10",21.5407,21.6162,21.3898,21.4728,135800.0],["2015-04-13",21.4577,21.6312,21.3974,21.5407,177400.0],["2015-04-14",21.5407,21.7369,21.3521,21.5558,195800.0],["2015-04-15",21.6539,22.0839,21.6162,21.9255,368900.0],["2015-04-16",21.9632,21.9632,21.6312,21.752,263000.0],["2015-04-17",21.6539,21.7595,21.3898,21.503,344100.0],["2015-04-20",21.7142,21.9179,21.669,21.8802,360200.0],["2015-04-21",21.9557,21.9632,21.7142,21.9557,350800.0],["2015-04-22",21.9859,22.0462,21.8274,21.9783,217900.0],["2015-04-23",21.8727,21.9859,21.503,21.6916,382700.0],["2015-04-24",21.6916,21.6916,21.4502,21.6011,268400.0],["2015-04-27",21.6313,21.8123,21.1182,21.4125,446300.0],["2015-04-28",21.4653,21.6614,21.3144,21.5784,158700.0],["2015-04-29",21.5105,21.5256,21.1861,21.2087,145500.0],["2015-04-30",21.0578,21.2615,20.6202,20.6806,485600.0],["2015-05-01",20.7259,20.922,20.6278,20.8239,266000.0],["2015-05-04",20.8843,21.2163,20.8541,21.0503,230500.0],["2015-05-05",20.9371,21.2238,20.7032,20.839,241400.0],["2015-05-06",20.8617,21.0503,20.6957,20.8994,207400.0],["2015-05-07",20.8541,21.1484,20.8541,20.9145,162100.0],["2015-05-08",21.1559,21.2691,20.9522,21.171,164600.0],["2015-05-11",21.1635,21.3747,21.0805,21.1257,116100.0],["2015-05-12",21.0201,21.0201,20.7183,20.9824,227500.0],["2015-05-13",21.0277,21.0578,20.6429,20.7787,139300.0],["2015-05-14",20.9522,21.3445,20.5976,21.337,198000.0],["2015-05-15",21.3295,21.3747,21.0805,21.3068,224400.0],["2015-05-18",21.2314,21.2917,20.9522,21.2842,187100.0],["2015-05-19",21.3144,21.3596,21.1182,21.1861,121700.0],["2015-05-20",21.2465,21.2465,21.0956,21.2012,125700.0],["2015-05-21",21.2012,21.2766,20.9899,21.1635,135400.0],["2015-05-22",21.1408,21.3068,20.8164,20.8541,147200.0],["2015-05-26",20.7636,21.1107,20.3411,20.4618,219200.0],["2015-05-27",20.4694,20.7803,20.2798,20.7045,173300.0],["2015-05-28",20.7803,21.0154,20.6135,21.0078,260300.0],["2015-05-29",21.0078,21.2126,20.9168,21.0078,356300.0],["2015-06-01",21.1064,21.2657,20.9168,21.2354,256300.0],["2015-06-02",21.2354,21.516,20.9168,21.2884,208200.0],["2015-06-03",21.3036,21.607,21.2202,21.5463,301000.0],["2015-06-04",21.3719,21.4932,21.2505,21.2884,165900.0],["2015-06-05",21.296,21.5539,21.2429,21.5463,165200.0],["2015-06-08",21.4629,21.5387,21.3112,21.4781,181100.0],["2015-06-09",21.4174,21.5766,21.3036,21.5463,176800.0],["2015-06-10",21.6677,22.153,21.5918,22.0999,264500.0],["2015-06-11",22.1227,22.2592,21.88,22.1227,342300.0],["2015-06-12",22.1303,22.244,21.9862,22.1454,148700.0],["2015-06-15",21.9483,21.9483,21.4781,21.6601,257300.0],["2015-06-16",21.7056,22.0469,21.6677,21.9559,306500.0],["2015-06-17",22.0924,22.153,21.8724,21.9103,207400.0],["2015-06-18",21.9255,22.3957,21.9103,22.2744,399800.0],["2015-06-19",22.2061,22.3502,22.0469,22.0469,697900.0],["2015-06-22",22.1075,22.3578,22.062,22.2895,356600.0],["2015-06-23",22.3275,22.6157,22.3047,22.5626,292600.0],["2015-06-24",22.4488,22.7825,22.4488,22.737,1135700.0],["2015-06-25",24.0946,24.2538,22.8963,22.9797,2228200.0],["2015-06-26",22.9114,23.3437,22.8204,23.1314,942600.0],["2015-06-29",22.8887,23.192,22.5853,22.6384,354400.0],["2015-06-30",22.2061,22.3881,21.7283,21.9407,808800.0],["2015-07-01",22.0772,22.2744,21.9103,22.0772,366900.0],["2015-07-02",22.1303,22.1909,21.5084,21.5994,260400.0],["2015-07-06",21.4629,21.6752,21.3036,21.6373,461600.0],["2015-07-07",21.6828,21.789,21.1974,21.6221,414100.0],["2015-07-08",21.4022,21.5387,21.1368,21.2581,357600.0],["2015-07-09",21.516,21.698,21.1974,21.5615,323900.0],["2015-07-10",21.8117,21.9179,21.7207,21.7966,348500.0],["2015-07-13",21.88,22.0772,21.7966,22.0165,259700.0],["2015-07-14",22.0089,22.2365,21.9331,22.1834,186200.0],["2015-07-15",22.2137,22.3426,22.1455,22.3275,444900.0],["2015-07-16",22.3578,22.4791,22.282,22.3654,411100.0],["2015-07-17",22.282,22.3881,21.9634,22.1834,380000.0],["2015-07-20",22.2365,22.2668,22.0165,22.1758,282100.0],["2015-07-21",21.9938,22.2365,21.7435,21.7738,251500.0],["2015-07-22",21.7283,21.9179,21.6904,21.8193,149900.0],["2015-07-23",21.8573,22.0469,21.5008,21.5463,228200.0],["2015-07-24",21.478,21.607,21.0988,21.1899,315000.0],["2015-07-27",21.0609,21.0913,20.8562,21.023,243700.0],["2015-07-28",21.1595,21.2429,20.7879,21.1064,277700.0],["2015-07-29",21.0609,21.607,21.0078,21.516,224900.0],["2015-07-30",21.3719,21.478,21.3036,21.3719,313000.0],["2015-07-31",21.387,21.425,21.1899,21.2657,401700.0],["2015-08-03",21.2581,21.3188,20.9927,21.2126,224100.0],["2015-08-04",21.2354,21.2733,21.0609,21.2202,216900.0],["2015-08-05",21.2354,21.4553,21.1292,21.205,272700.0],["2015-08-06",21.2354,21.3036,21.0382,21.1368,629700.0],["2015-08-07",21.0609,21.2884,20.9547,21.1671,272900.0],["2015-08-10",21.3188,21.7511,21.2885,21.6525,459100.0],["2015-08-11",21.4553,21.7207,21.4325,21.6449,254800.0],["2015-08-12",21.4553,21.7132,21.3946,21.6221,365100.0],["2015-08-13",21.6373,21.789,21.5539,21.5691,325900.0],["2015-08-14",21.4705,21.7738,21.4705,21.6449,213300.0],["2015-08-17",21.5994,22.3654,21.516,22.3275,392700.0],["2015-08-18",22.3426,22.555,22.2061,22.4261,345000.0],["2015-08-19",22.2592,22.3806,22.0165,22.2213,203300.0],["2015-08-20",22.0013,22.0089,21.5918,21.5918,245700.0],["2015-08-21",21.2733,21.6752,21.2733,21.387,279600.0],["2015-08-24",20.53,21.3643,20.1205,20.6969,408200.0],["2015-08-25",21.1519,21.1519,20.2646,20.2874,766000.0],["2015-08-26",20.7739,20.8044,20.0418,20.446,487200.0],["2015-08-27",20.6366,20.7282,20.2401,20.5833,609800.0],["2015-08-28",20.5451,20.9722,20.4307,20.5833,468700.0],["2015-08-31",20.5528,20.9112,20.4689,20.6748,377700.0],["2015-09-01",20.3545,20.507,20.0342,20.0418,342800.0],["2015-09-02",20.3163,20.3773,20.057,20.2706,442900.0],["2015-09-03",20.385,20.6061,20.2782,20.4917,411300.0],["2015-09-04",20.2019,20.7282,20.1943,20.6366,321800.0],["2015-09-08",20.9264,21.1476,20.6748,21.0027,282000.0],["2015-09-09",21.201,21.262,20.8731,20.9188,459600.0],["2015-09-10",20.8807,21.0866,20.6519,20.7053,265400.0],["2015-09-11",20.6214,20.8654,20.4078,20.6366,247400.0],["2015-09-14",20.7587,20.7815,20.4307,20.5451,251500.0],["2015-09-15",20.7358,21.1095,20.4841,20.9874,525900.0],["2015-09-16",20.9722,21.3306,20.9188,21.2467,434900.0],["2015-09-17",23.3287,23.3973,21.445,21.7348,1332200.0],["2015-09-18",21.5518,22.4822,21.5518,21.7424,1119800.0],["2015-09-21",21.9865,22.4669,21.8416,21.9636,876800.0],["2015-09-22",21.8187,21.9026,21.5365,21.8034,488000.0],["2015-09-23",21.9102,21.9941,21.5365,21.6509,633000.0],["2015-09-24",21.6204,21.8187,21.2696,21.445,573400.0],["2015-09-25",21.5899,21.5899,21.1857,21.2391,487800.0],["2015-09-28",21.2391,21.3001,20.9341,20.9569,521200.0],["2015-09-29",20.9798,21.4679,20.8883,21.4526,703000.0],["2015-09-30",21.6586,22.0246,21.4832,21.9941,777400.0],["2015-10-01",22.0551,22.2,21.5899,22.0628,551900.0],["2015-10-02",21.9026,22.2839,21.7348,22.2839,346500.0],["2015-10-05",22.4974,23.1609,22.4288,23.1304,516600.0],["2015-10-06",23.0542,23.2448,22.8788,22.9474,414300.0],["2015-10-07",23.0313,23.5346,22.8864,23.3668,570200.0],["2015-10-08",23.3135,23.5956,23.1533,23.4507,481600.0],["2015-10-09",23.4507,23.6338,23.2753,23.3363,504800.0],["2015-10-12",23.405,23.5346,23.2906,23.4507,414400.0],["2015-10-13",23.3973,23.4965,23.3287,23.405,514300.0],["2015-10-14",23.3668,23.405,22.8711,22.9321,330200.0],["2015-10-15",23.0389,23.2982,22.8177,23.2982,618900.0],["2015-10-16",23.3363,23.3363,23.1075,23.2524,407200.0],["2015-10-19",23.2067,24.1371,23.1457,24.1218,1334800.0],["2015-10-20",24.2896,24.6175,24.1218,24.5108,778800.0],["2015-10-21",24.6938,24.7167,24.1828,24.2133,487900.0],["2015-10-22",24.1218,24.221,23.7558,24.0608,576800.0],["2015-10-23",24.2667,24.8387,24.0379,24.8311,631700.0],["2015-10-26",24.587,24.9073,24.3049,24.4726,524100.0],["2015-10-27",24.404,24.6709,23.9312,24.1066,297400.0],["2015-10-28",24.2515,24.9455,24.1447,24.9302,517900.0],["2015-10-29",24.8387,24.8387,24.2744,24.3049,413800.0],["2015-10-30",24.2591,24.4421,24.0532,24.1981,476100.0],["2015-11-02",24.1752,24.5336,23.8778,24.4345,353600.0],["2015-11-03",24.4955,24.8006,24.2667,24.6023,330200.0],["2015-11-04",24.6328,24.7319,23.8168,23.9312,780100.0],["2015-11-05",23.8854,24.3582,23.7634,24.2744,313800.0],["2015-11-06",24.1371,24.3201,23.9617,24.2896,237000.0],["2015-11-09",24.1981,24.3277,23.771,23.9922,389000.0],["2015-11-10",23.8778,24.3887,23.8778,24.3659,528300.0],["2015-11-11",24.404,24.4803,24.16,24.2515,329700.0],["2015-11-12",24.0303,24.1905,23.3516,23.3668,357700.0],["2015-11-13",23.2601,23.4126,22.8483,22.9093,332900.0],["2015-11-16",22.8406,23.0389,22.8254,22.9321,347000.0],["2015-11-17",23.0008,23.3287,22.8178,23.1381,389200.0],["2015-11-18",23.2524,23.6871,23.0008,23.6643,474300.0],["2015-11-19",23.5956,23.7481,23.3973,23.5804,351500.0],["2015-11-20",23.6338,23.7176,23.4431,23.5804,454100.0],["2015-11-23",23.6032,23.8244,23.5499,23.7787,480000.0],["2015-11-24",23.7158,24.076,23.5549,23.9687,431900.0],["2015-11-25",23.9457,24.4131,23.9457,24.3365,342300.0],["2015-11-27",24.2829,24.6353,24.1832,24.6277,180300.0],["2015-11-30",24.712,24.712,24.2216,24.2982,368100.0],["2015-12-01",24.4361,24.689,24.3978,24.6047,381900.0],["2015-12-02",24.5664,24.6813,24.3978,24.5051,351200.0],["2015-12-03",24.6047,24.6047,23.8154,23.8537,225400.0],["2015-12-04",23.9074,24.1909,23.7848,24.1143,274800.0],["2015-12-07",24.053,24.053,23.8001,24.007,226300.0],["2015-12-08",23.8154,23.9687,23.5626,23.7848,184400.0],["2015-12-09",23.7618,23.9074,23.1565,23.2407,249500.0],["2015-12-10",23.2561,23.5166,22.9955,23.1794,273100.0],["2015-12-11",22.827,23.0645,22.5358,22.6047,199400.0],["2015-12-14",22.5971,22.827,22.4208,22.5664,268200.0],["2015-12-15",22.758,23.0492,22.7503,22.9496,415300.0],["2015-12-16",23.1564,23.4016,23.1028,23.1718,432500.0],["2015-12-17",22.8423,23.6698,22.7503,23.394,484800.0],["2015-12-18",22.9879,23.0185,21.7772,21.8308,1508000.0],["2015-12-21",21.9534,22.0684,21.5626,21.8845,549100.0],["2015-12-22",21.8385,21.9151,21.3481,21.7389,753300.0],["2015-12-23",21.7925,21.8998,21.555,21.6929,865800.0],["2015-12-24",21.6469,21.9611,21.5856,21.7695,237500.0],["2015-12-28",21.7542,22.122,21.5473,21.8691,575200.0],["2015-12-29",22.0607,22.8346,22.0377,22.6737,575900.0],["2015-12-30",22.6814,22.781,22.2139,22.5281,282900.0],["2015-12-31",22.3902,22.712,21.9917,21.9917,380800.0],["2016-01-04",21.7465,21.7465,20.9803,21.0722,648200.0],["2016-01-05",21.1872,21.2561,20.9343,21.1488,426000.0],["2016-01-06",20.7657,20.9879,20.4209,20.5895,544500.0],["2016-01-07",20.1604,20.4439,19.8079,19.9305,719700.0],["2016-01-08",19.9918,20.237,19.647,19.6776,540900.0],["2016-01-11",19.7926,20.1833,19.6776,20.1527,561100.0],["2016-01-12",20.283,20.6048,19.8998,20.1527,482000.0],["2016-01-13",20.214,20.4362,19.4401,19.509,383900.0],["2016-01-14",19.6623,19.9152,19.1566,19.6087,660100.0],["2016-01-15",19.1412,19.3864,18.7888,19.1642,528400.0],["2016-01-19",19.3405,19.4707,18.896,19.0416,378900.0],["2016-01-20",18.8194,19.2102,18.237,19.0033,465400.0],["2016-01-21",19.0723,19.2102,18.8577,18.9497,471000.0],["2016-01-22",19.2255,19.532,19.2255,19.4324,274300.0],["2016-01-25",19.3864,19.4631,18.7121,18.7811,306900.0],["2016-01-26",18.9113,19.3328,18.9037,19.2102,417900.0],["2016-01-27",19.0953,19.2715,18.5972,18.7581,293600.0],["2016-01-28",18.896,19.0723,18.6891,18.85,393400.0],["2016-01-29",18.8807,19.647,18.8807,19.6316,609300.0],["2016-02-01",19.4631,19.8385,19.1566,19.509,353300.0],["2016-02-02",19.2715,19.3098,18.8884,18.9267,343600.0],["2016-02-03",19.1182,19.5703,18.7351,19.1412,354200.0],["2016-02-04",19.1106,19.624,19.0569,19.2025,408100.0],["2016-02-05",19.1259,19.2332,18.4209,18.4363,341400.0],["2016-02-08",18.2983,18.4822,17.8769,18.1451,581600.0],["2016-02-09",17.9152,18.2294,17.8692,17.9382,810000.0],["2016-02-10",18.1298,18.1987,17.7773,17.7926,455400.0],["2016-02-11",17.4325,17.9075,17.3175,17.5627,514400.0],["2016-02-12",17.7926,17.8769,17.5857,17.716,482900.0],["2016-02-16",17.9152,18.4669,17.716,18.0225,670500.0],["2016-02-17",18.1834,19.0493,18.1144,18.9956,602300.0],["2016-02-18",19.0876,19.4937,18.988,19.4018,508700.0],["2016-02-19",19.2945,19.4937,18.9803,19.3251,324900.0],["2016-02-22",19.532,19.6929,19.0033,19.601,329700.0],["2016-02-23",19.4937,19.7159,19.4784,19.6163,567700.0],["2016-02-24",19.399,19.9385,19.399,19.8537,350100.0],["2016-02-25",19.8537,20.1234,19.6533,20.0541,340500.0],["2016-02-26",20.1697,20.3932,19.9924,20.2622,374800.0],["2016-02-29",20.2314,20.4009,19.9924,20.108,381200.0],["2016-03-01",20.293,20.7477,20.1928,20.7169,252100.0],["2016-03-02",20.6861,20.9404,20.609,20.8865,612100.0],["2016-03-03",20.9096,21.3566,20.8556,21.3412,307900.0],["2016-03-04",21.3335,21.3874,21.1562,21.3643,267300.0],["2016-03-07",21.3566,21.7497,21.0714,21.688,228600.0],["2016-03-08",21.5185,21.5416,21.2179,21.2872,322300.0],["2016-03-09",21.3643,21.557,21.1485,21.5493,210000.0],["2016-03-10",21.5955,21.6649,21.0021,21.2949,189400.0],["2016-03-11",21.4568,21.7882,21.3489,21.7651,237200.0],["2016-03-14",21.7651,21.7651,21.3643,21.6649,243900.0],["2016-03-15",21.5647,21.6957,21.3951,21.5262,203400.0],["2016-03-16",21.6726,22.2583,21.4491,22.0117,359200.0],["2016-03-17",22.1658,23.4529,21.9192,23.3065,596600.0],["2016-03-18",23.399,23.9308,23.2911,23.8846,663500.0],["2016-03-21",23.4992,24.2314,23.345,23.6996,314400.0],["2016-03-22",23.5454,23.8614,23.4761,23.6687,410700.0],["2016-03-23",23.6456,23.8229,23.2911,23.6842,445800.0],["2016-03-24",23.4915,23.5069,22.9366,23.345,513800.0],["2016-03-28",23.4298,23.8691,23.1061,23.1832,407100.0],["2016-03-29",23.1447,23.7921,23.1061,23.7844,991200.0],["2016-03-30",23.8923,23.8923,23.4298,23.5609,391400.0],["2016-03-31",23.53,23.8229,23.4144,23.8075,832300.0],["2016-04-01",23.584,23.584,23.2448,23.4298,647200.0],["2016-04-04",23.3373,23.4607,22.9211,22.9828,458600.0],["2016-04-05",22.7747,23.0599,22.636,22.767,547900.0],["2016-04-06",22.7285,23.0522,22.6206,22.9982,282900.0],["2016-04-07",22.8518,23.1138,22.6283,22.6822,367900.0],["2016-04-08",22.9057,23.3219,22.8364,22.8826,322900.0],["2016-04-11",23.0059,23.0984,22.5975,22.6745,322000.0],["2016-04-12",22.7285,23.2217,21.873,23.0136,458400.0],["2016-04-13",23.1909,23.661,22.8133,23.6148,414900.0],["2016-04-14",23.5994,23.9385,23.5609,23.8846,432600.0],["2016-04-15",23.7998,24.1081,23.6687,23.7998,307200.0],["2016-04-18",23.7381,24.0772,23.7073,24.0233,221600.0],["2016-04-19",24.0618,24.1004,23.4607,23.4761,289100.0],["2016-04-20",23.4298,23.7073,23.3682,23.5763,265200.0],["2016-04-21",23.6071,23.715,23.4144,23.5454,295000.0],["2016-04-22",23.5994,24.1389,23.5377,23.9925,397300.0],["2016-04-25",23.8768,23.9077,23.4529,23.5917,165300.0],["2016-04-26",23.5994,23.9077,23.5531,23.8768,210200.0],["2016-04-27",23.8923,24.0233,23.6764,23.8923,212200.0],["2016-04-28",23.7227,24.0772,22.9443,23.7921,285300.0],["2016-04-29",23.6533,23.6533,23.0907,23.2526,276900.0],["2016-05-02",23.2911,23.7458,23.2911,23.6148,236300.0],["2016-05-03",23.399,23.399,22.9751,23.1986,249200.0],["2016-05-04",23.1292,23.4529,23.0907,23.2217,171200.0],["2016-05-05",23.3451,23.6996,23.2449,23.2834,217600.0],["2016-05-06",23.1447,23.4375,23.1292,23.4298,167600.0],["2016-05-09",23.3142,23.6533,23.3142,23.5609,232700.0],["2016-05-10",23.6996,23.9,23.6379,23.8614,222900.0],["2016-05-11",23.7612,23.9231,23.2988,23.3759,228000.0],["2016-05-12",23.4992,23.6765,23.2294,23.661,310700.0],["2016-05-13",23.6302,23.7766,23.3528,23.4607,208700.0],["2016-05-16",23.4298,23.8537,22.767,23.6687,264300.0],["2016-05-17",23.6302,23.6919,22.9751,23.0676,266000.0],["2016-05-18",23.029,23.4221,22.9289,23.0676,243700.0],["2016-05-19",22.9674,23.214,22.6514,23.0213,208200.0],["2016-05-20",23.1832,23.5454,22.6976,23.5377,257400.0],["2016-05-23",23.5069,23.6225,23.1138,23.137,236500.0],["2016-05-24",23.3065,24.031,23.3065,23.9462,263200.0],["2016-05-25",24.0143,24.3319,23.8517,24.0995,209000.0],["2016-05-26",24.177,24.3086,24.0763,24.177,162200.0],["2016-05-27",24.177,24.541,24.1228,24.5022,280500.0],["2016-05-31",24.6029,24.7036,24.417,24.5177,233300.0],["2016-06-01",24.4403,24.9282,24.2002,24.8662,239700.0],["2016-06-02",24.781,24.9514,24.7346,24.9282,178300.0],["2016-06-03",24.8507,24.8507,24.5564,24.7113,201400.0],["2016-06-06",24.8817,25.0675,24.6494,24.843,276500.0],["2016-06-07",24.812,25.2457,24.7733,25.1295,254800.0],["2016-06-08",25.0366,25.3463,24.9204,25.2921,155200.0],["2016-06-09",25.1295,25.1682,24.8972,25.1527,246000.0],["2016-06-10",24.8352,25.1682,24.4713,25.0598,341700.0],["2016-06-13",24.8972,25.2224,24.3009,24.3164,437400.0],["2016-06-14",24.2312,24.5332,24.1847,24.3396,345200.0],["2016-06-15",24.4403,24.5874,24.2312,24.2777,205600.0],["2016-06-16",24.0144,24.2931,23.7743,24.2777,343700.0],["2016-06-17",24.3319,24.5255,24.0686,24.2234,409300.0],["2016-06-20",24.5409,24.7965,24.4248,24.479,256300.0],["2016-06-21",24.4325,24.6803,24.1692,24.3783,270900.0],["2016-06-22",24.4635,24.6881,24.1228,24.1692,440800.0],["2016-06-23",25.6948,26.384,24.9591,25.1605,1397400.0],["2016-06-24",23.7356,23.9989,22.6282,22.7288,1266800.0],["2016-06-27",22.3494,22.5043,21.5827,21.7686,654500.0],["2016-06-28",21.9312,22.1016,21.8383,21.9544,774700.0],["2016-06-29",22.2719,22.5817,22.2255,22.5662,630200.0],["2016-06-30",22.6591,23.1548,22.6437,23.147,433900.0],["2016-07-01",23.1315,23.4181,23.0309,23.2245,363300.0],["2016-07-05",23.1702,23.2632,22.9224,23.1548,461900.0],["2016-07-06",23.116,23.4878,23.0386,23.3251,293000.0],["2016-07-07",23.4723,23.7046,23.0231,23.2632,166300.0],["2016-07-08",23.5187,24.146,23.5187,23.9601,355600.0],["2016-07-11",24.0453,24.2544,23.8362,24.1383,383000.0],["2016-07-12",24.3783,24.9901,24.2234,24.75,443900.0],["2016-07-13",24.8507,25.0133,24.6571,24.7655,348300.0],["2016-07-14",25.0211,25.114,24.3783,24.7191,262300.0],["2016-07-15",24.8972,24.8972,24.4325,24.7268,360200.0],["2016-07-18",24.8275,24.8817,24.5564,24.7113,213000.0],["2016-07-19",24.5952,24.75,24.541,24.6726,231000.0],["2016-07-20",24.7191,25.114,24.6261,25.0056,206900.0],["2016-07-21",24.8817,25.0443,24.5719,24.6261,243600.0],["2016-07-22",24.7191,25.3308,24.6881,25.176,480400.0],["2016-07-25",25.1372,25.416,25.1372,25.2457,303200.0],["2016-07-26",25.2457,25.509,25.1372,25.4702,202000.0],["2016-07-27",25.447,25.6484,25.3308,25.4548,186300.0],["2016-07-28",25.447,25.5787,25.3308,25.3618,253000.0],["2016-07-29",25.3851,25.6329,25.2611,25.3773,363400.0],["2016-08-01",25.4238,25.4935,25.1295,25.1605,374100.0],["2016-08-02",25.1682,25.2147,24.9514,25.0366,392900.0],["2016-08-03",25.0753,25.1682,24.7268,24.9049,443800.0],["2016-08-04",24.9746,25.4238,24.9746,25.3386,284200.0],["2016-08-05",25.4702,26.0743,25.4005,26.0278,346000.0],["2016-08-08",26.0201,26.082,25.811,26.0123,223200.0],["2016-08-09",25.8807,26.144,24.0221,25.9426,317600.0],["2016-08-10",26.0046,26.0588,24.0221,25.6561,200000.0],["2016-08-11",25.6561,25.8807,25.6561,25.7258,278900.0],["2016-08-12",25.6871,25.9581,25.6793,25.8265,215200.0],["2016-08-15",25.7955,26.1982,25.6638,26.1285,196100.0],["2016-08-16",26.1362,26.4228,26.0588,26.0898,303300.0],["2016-08-17",26.1053,26.2679,25.9194,26.1595,263600.0],["2016-08-18",26.1982,26.6009,26.113,26.5854,224900.0],["2016-08-19",26.5467,26.9494,25.6716,26.9029,340200.0],["2016-08-22",26.779,27.0578,26.6706,27.0113,230000.0],["2016-08-23",27.1042,27.5611,27.0888,27.476,257600.0],["2016-08-24",27.383,27.5921,27.3443,27.5534,316600.0],["2016-08-25",27.476,27.7702,27.2049,27.716,238900.0],["2016-08-26",27.747,28.2349,27.6463,27.9019,377000.0],["2016-08-29",28.0258,28.1265,27.809,27.8399,285400.0],["2016-08-30",27.8787,28.0335,27.7935,27.8322,333400.0],["2016-08-31",27.8711,28.1668,27.7544,28.0656,319100.0],["2016-09-01",28.1745,28.2835,27.412,27.6921,486300.0],["2016-09-02",27.8789,28.2835,27.7777,27.9645,390300.0],["2016-09-06",28.0034,28.0345,27.5676,27.84,205300.0],["2016-09-07",27.8477,28.1201,27.7155,28.1201,317400.0],["2016-09-08",28.0267,28.05,27.7233,27.9411,211000.0],["2016-09-09",27.6454,27.9333,26.9374,26.9529,322800.0],["2016-09-12",26.6106,27.3965,26.4627,27.3809,237700.0],["2016-09-13",27.0852,27.3264,26.4627,26.9374,291600.0],["2016-09-14",26.8829,27.0852,26.7584,26.9296,273700.0],["2016-09-15",26.914,27.3887,26.8207,27.3342,165000.0],["2016-09-16",27.2953,27.4587,26.9452,27.1708,363400.0],["2016-09-19",27.1786,27.6377,27.1163,27.4354,257000.0],["2016-09-20",26.1126,26.2371,24.8521,25.0155,1224900.0],["2016-09-21",24.9377,25.2489,24.6809,25.0155,834800.0],["2016-09-22",23.7239,23.8873,22.0666,23.8095,2225000.0],["2016-09-23",23.755,23.8795,22.9302,22.9847,1131300.0],["2016-09-26",22.798,23.0314,22.4634,22.7201,833500.0],["2016-09-27",22.6657,22.6812,22.4323,22.5645,590400.0],["2016-09-28",22.5645,22.8213,22.1988,22.4712,526300.0],["2016-09-29",22.4712,22.5256,22.1988,22.2066,378600.0],["2016-09-30",22.3778,22.4011,22.1444,22.2533,482200.0],["2016-10-03",22.2611,22.549,21.6931,21.7398,542700.0],["2016-10-04",21.7475,22.2766,21.7475,22.051,822800.0],["2016-10-05",22.1677,22.5645,21.9187,22.0354,944800.0],["2016-10-06",21.9343,22.2844,21.8798,22.1755,621700.0],["2016-10-07",22.1755,22.2922,21.9109,21.981,633400.0],["2016-10-10",22.051,22.2766,21.9498,22.1521,424800.0],["2016-10-11",22.1288,22.1677,21.483,21.553,338200.0],["2016-10-12",21.6075,21.7631,21.304,21.4207,464500.0],["2016-10-13",21.304,21.5375,21.0395,21.2573,571600.0],["2016-10-14",21.3974,21.3974,21.0006,21.1328,681000.0],["2016-10-17",21.3274,21.6153,21.164,21.3896,573500.0],["2016-10-18",21.6619,21.7164,21.2184,21.2418,427800.0],["2016-10-19",21.5219,21.7787,21.2107,21.6153,523300.0],["2016-10-20",21.5141,21.8409,21.4986,21.6931,473300.0],["2016-10-21",21.6308,21.9654,21.5375,21.8798,395800.0],["2016-10-24",22.0821,22.4556,22.0821,22.1366,271700.0],["2016-10-25",22.23,22.4789,21.8176,21.8876,299800.0],["2016-10-26",21.8487,22.2222,21.8487,21.9032,307200.0],["2016-10-27",22.051,22.051,21.5764,21.6853,221000.0],["2016-10-28",21.6542,21.9265,21.6153,21.7086,172600.0],["2016-10-31",21.8253,21.9032,21.6308,21.6308,228300.0],["2016-11-01",21.7864,21.8098,21.0317,21.4363,389200.0],["2016-11-02",21.3196,21.7086,21.3196,21.5764,369600.0],["2016-11-03",21.6697,21.7086,21.2807,21.3585,437800.0],["2016-11-04",21.1251,21.8487,21.0939,21.3196,355200.0],["2016-11-07",21.7086,22.7046,21.6697,22.6423,541800.0],["2016-11-08",22.4867,22.6423,22.1755,22.2533,318000.0],["2016-11-09",21.981,23.4593,21.055,23.3815,501500.0],["2016-11-10",23.7317,24.3152,23.576,23.6928,416100.0],["2016-11-11",23.7317,24.8988,23.6539,24.821,425800.0],["2016-11-14",24.9766,25.5213,24.5876,24.7821,523000.0],["2016-11-15",24.821,24.821,24.2608,24.5876,263500.0],["2016-11-16",24.5487,24.7432,24.2997,24.5876,251500.0],["2016-11-17",24.6265,24.8599,24.4319,24.7821,341800.0],["2016-11-18",24.7432,25.3501,24.5487,25.3267,344300.0],["2016-11-21",25.4435,25.8714,25.4435,25.8325,353100.0],["2016-11-22",25.8714,26.4939,25.7158,26.4161,301300.0],["2016-11-23",26.4161,26.8051,26.2215,26.7273,245200.0],["2016-11-25",26.844,26.844,26.5717,26.6884,116400.0],["2016-11-28",26.5328,26.6495,26.2215,26.4161,621300.0],["2016-11-29",26.4939,26.5328,26.1437,26.2215,272700.0],["2016-11-30",26.3154,26.3936,25.2596,25.416,437700.0],["2016-12-01",25.6116,26.2372,25.6116,26.1199,297200.0],["2016-12-02",26.1199,26.2763,25.4942,25.5334,264400.0],["2016-12-05",25.768,25.8853,25.5725,25.8462,393700.0],["2016-12-06",25.9635,26.3154,25.8305,26.0417,425600.0],["2016-12-07",25.9244,26.5265,25.9244,26.4718,340000.0],["2016-12-08",26.3936,26.7455,26.3545,26.6282,478100.0],["2016-12-09",26.6282,26.941,26.2763,26.941,658100.0],["2016-12-12",26.4327,27.0974,26.4327,26.941,354000.0],["2016-12-13",27.0583,27.332,26.5734,26.9801,543500.0],["2016-12-14",26.7846,27.0974,26.722,26.8628,358700.0],["2016-12-15",27.0192,27.7621,26.4405,27.6448,408700.0],["2016-12-16",27.7621,28.5051,27.1834,27.8012,1167000.0],["2016-12-19",27.7621,27.9968,27.4493,27.9577,439500.0],["2016-12-20",28.075,28.1923,27.7621,28.0359,326700.0],["2016-12-21",28.0359,28.1532,27.6057,27.7621,783100.0],["2016-12-22",25.4552,27.3711,25.2205,26.8628,892400.0],["2016-12-23",26.7455,26.941,26.4718,26.5109,318100.0],["2016-12-27",26.5891,27.0583,26.5265,26.8628,236700.0],["2016-12-28",26.8628,26.941,26.55,26.5891,328100.0],["2016-12-29",26.7064,27.1365,26.7064,27.0583,244000.0],["2016-12-30",27.0583,27.0974,26.6673,26.7455,201700.0],["2017-01-03",26.0808,26.331,25.5725,25.7289,546600.0],["2017-01-04",25.8853,26.0417,25.5334,25.8462,620400.0],["2017-01-05",25.8071,25.8853,25.1814,25.3769,365100.0],["2017-01-06",25.3769,25.416,25.0094,25.0641,525500.0],["2017-01-09",24.9468,25.1032,24.243,24.3603,424900.0],["2017-01-10",24.3603,25.1032,24.2821,24.7513,329600.0],["2017-01-11",24.7122,24.7122,24.3603,24.5167,275600.0],["2017-01-12",24.3994,24.5011,23.8911,24.2821,311600.0],["2017-01-13",24.4385,24.9859,24.0084,24.8295,295100.0],["2017-01-17",24.8295,24.9859,24.5167,24.5558,385900.0],["2017-01-18",24.634,24.8686,24.3994,24.4385,300300.0],["2017-01-19",24.4385,24.5402,24.0475,24.2039,249800.0],["2017-01-20",24.2039,24.4385,24.0709,24.243,235900.0],["2017-01-23",24.2039,24.3994,23.8129,24.0084,213200.0],["2017-01-24",24.0084,24.5167,24.0084,24.5167,246600.0],["2017-01-25",24.7513,25.0094,24.5949,24.634,190100.0],["2017-01-26",24.5949,24.634,24.0866,24.243,312200.0],["2017-01-27",24.2821,24.3212,23.9302,24.2821,308800.0],["2017-01-30",24.0475,24.3603,23.5783,24.3212,379800.0],["2017-01-31",24.1648,24.5949,24.1257,24.3994,313400.0],["2017-02-01",24.6731,25.0094,24.5167,24.5558,612200.0],["2017-02-02",24.5558,24.7513,24.3212,24.3994,464600.0],["2017-02-03",24.5167,25.1267,24.5167,25.0641,227100.0],["2017-02-06",25.0641,25.1814,24.5793,24.634,504800.0],["2017-02-07",24.6731,24.8295,24.3212,24.3994,422300.0],["2017-02-08",24.2821,24.3994,23.9693,24.0084,421200.0],["2017-02-09",23.9693,24.1648,23.8129,24.0084,430500.0],["2017-02-10",24.1257,24.6731,24.0475,24.5167,228400.0],["2017-02-13",24.7122,24.7748,23.9302,24.0084,362200.0],["2017-02-14",23.9693,24.0084,23.5392,23.5783,286400.0],["2017-02-15",23.5392,23.7347,23.461,23.5392,311400.0],["2017-02-16",23.6174,23.7738,23.3828,23.7738,518500.0],["2017-02-17",23.6956,23.8129,23.5001,23.5783,294300.0],["2017-02-21",23.6956,24.0866,23.6956,23.852,311500.0],["2017-02-22",23.9302,23.9693,23.5392,23.6174,316200.0],["2017-02-23",23.7347,23.7347,23.2655,23.6956,536600.0],["2017-02-24",23.6565,23.7738,23.4219,23.6174,389100.0],["2017-02-27",23.6174,23.8911,23.5783,23.7347,467800.0],["2017-02-28",23.6956,23.7581,23.2655,23.3046,478900.0],["2017-03-01",23.6349,24.0282,23.5169,23.9102,374400.0],["2017-03-02",23.7922,23.7922,23.4619,23.5169,389500.0],["2017-03-03",23.5169,24.0675,23.4383,23.9495,611700.0],["2017-03-06",23.7529,24.1068,23.7529,24.0282,217000.0],["2017-03-07",24.0282,24.5787,23.9102,24.5001,366500.0],["2017-03-08",24.618,24.6967,24.2641,24.4607,304500.0],["2017-03-09",24.5001,24.5394,23.9495,23.9888,175200.0],["2017-03-10",23.9888,24.4214,23.8709,24.3428,287700.0],["2017-03-13",24.4214,24.5001,23.7922,24.1461,203500.0],["2017-03-14",24.3428,24.4057,23.9495,24.2641,206100.0],["2017-03-15",24.4214,24.4214,23.8315,24.1461,438300.0],["2017-03-16",24.2248,24.2641,23.9495,24.1461,335300.0],["2017-03-17",24.2248,24.2248,23.6742,23.7136,983800.0],["2017-03-20",23.7136,23.8709,22.8877,23.1237,608400.0],["2017-03-21",23.1237,23.3989,22.4551,23.0057,745500.0],["2017-03-22",22.9664,23.163,22.6911,23.0057,446800.0],["2017-03-23",25.0113,25.1293,23.8315,24.854,1340800.0],["2017-03-24",25.0113,25.4046,24.6181,24.6967,526900.0],["2017-03-27",24.2641,24.6574,23.918,24.4607,357800.0],["2017-03-28",24.4214,24.7596,24.0675,24.6574,304500.0],["2017-03-29",24.5394,24.8383,24.4214,24.6574,328300.0],["2017-03-30",24.6574,24.854,24.5394,24.7754,251300.0],["2017-03-31",24.8147,25.0113,24.6574,24.8147,459100.0],["2017-04-03",24.8147,24.972,24.3821,24.5001,337500.0],["2017-04-04",24.4214,24.618,24.3821,24.5394,315300.0],["2017-04-05",24.6574,25.1293,24.6574,24.972,657000.0],["2017-04-06",24.972,25.0506,24.3821,24.7754,558800.0],["2017-04-07",24.618,24.9327,24.618,24.8147,356100.0],["2017-04-10",24.7753,25.1136,24.6574,24.8147,304700.0],["2017-04-11",24.7754,25.4439,24.6574,25.3652,391500.0],["2017-04-12",25.3259,25.4046,24.7754,24.7754,270800.0],["2017-04-13",24.7754,25.0113,24.2641,24.2641,247200.0],["2017-04-17",24.3821,24.618,24.2641,24.618,441100.0],["2017-04-18",24.5787,24.736,24.2641,24.5787,342700.0],["2017-04-19",24.6574,25.0742,24.6574,25.0113,324900.0],["2017-04-20",25.1293,25.5225,24.8147,25.2866,390200.0],["2017-04-21",25.2866,25.3495,25.1293,25.1686,335000.0],["2017-04-24",25.5619,25.6012,25.2315,25.4046,277700.0],["2017-04-25",25.6012,25.9551,25.4439,25.7585,343500.0],["2017-04-26",25.7192,26.3484,25.7192,25.9551,291200.0],["2017-04-27",25.9945,26.3877,25.9551,26.1518,443100.0],["2017-04-28",26.1911,26.1911,25.7192,26.0338,476300.0],["2017-05-01",26.2304,26.3877,25.9945,26.2697,374500.0],["2017-05-02",26.2697,26.781,26.0731,26.7416,626300.0],["2017-05-03",26.663,26.7416,26.4664,26.545,292800.0],["2017-05-04",26.663,26.7417,26.1754,26.2304,138700.0],["2017-05-05",26.2697,26.2697,25.9394,26.1518,156500.0],["2017-05-08",26.1518,26.3484,25.9551,26.0338,324800.0],["2017-05-09",26.1124,26.1911,25.7978,25.9945,257200.0],["2017-05-10",25.9944,26.1911,25.8371,26.1911,193100.0],["2017-05-11",26.1124,26.1124,25.4439,25.7192,233300.0],["2017-05-12",25.7192,25.7585,25.1686,25.2473,201400.0],["2017-05-15",25.2079,26.1911,25.2079,25.7978,212200.0],["2017-05-16",25.7978,26.1124,25.4439,25.6798,280000.0],["2017-05-17",25.3652,25.5619,25.0113,25.1686,272400.0],["2017-05-18",25.2079,25.2079,24.736,24.854,475400.0],["2017-05-19",24.8147,25.2473,24.736,25.0113,888900.0],["2017-05-22",25.1293,25.2709,24.8933,25.0506,250100.0],["2017-05-23",25.1686,25.1686,24.6967,24.854,214100.0],["2017-05-24",24.854,25.2866,24.6967,24.8933,356300.0],["2017-05-25",24.972,25.2473,24.6967,24.854,236700.0],["2017-05-26",24.854,24.972,24.5787,24.8147,185800.0],["2017-05-30",24.6967,24.972,23.8394,24.8933,124800.0],["2017-05-31",24.9882,24.9882,24.6166,24.9487,169600.0],["2017-06-01",25.0673,25.8185,25.0515,25.8185,261400.0],["2017-06-02",25.779,26.6884,25.779,25.8581,300000.0],["2017-06-05",25.8976,25.9371,25.3836,25.3836,223400.0],["2017-06-06",25.1859,25.8581,25.0278,25.6208,311100.0],["2017-06-07",25.5022,25.779,25.3045,25.4231,259000.0],["2017-06-08",25.4627,26.0953,25.3836,25.779,246100.0],["2017-06-09",25.5418,25.6604,24.6324,25.3045,344500.0],["2017-06-12",25.3836,26.0162,25.265,25.3441,370000.0],["2017-06-13",25.3836,25.4627,25.0673,25.1464,325100.0],["2017-06-14",25.1859,25.3045,24.9091,24.9487,315900.0],["2017-06-15",24.7905,24.9487,24.4979,24.7114,247600.0],["2017-06-16",24.4347,24.5928,24.0788,24.4742,547900.0],["2017-06-19",24.5533,24.7115,24.3398,24.5533,385800.0],["2017-06-20",24.5138,24.8301,24.1975,24.2765,194000.0],["2017-06-21",24.3951,24.4347,24.0393,24.1579,243200.0],["2017-06-22",23.723,23.8416,23.209,23.6439,704500.0],["2017-06-23",23.6835,23.6835,23.1695,23.2485,796900.0],["2017-06-26",23.3671,23.6835,23.2327,23.3276,460000.0],["2017-06-27",23.2881,24.1579,23.1299,23.9602,743800.0],["2017-06-28",24.1184,24.4742,24.0393,24.3161,439500.0],["2017-06-29",24.3951,24.4742,23.8653,23.9998,378300.0],["2017-06-30",24.0788,24.3161,23.9998,24.0393,314100.0],["2017-07-03",24.1184,24.3951,24.0393,24.1579,184000.0],["2017-07-05",24.1579,24.5138,23.6439,24.3952,1309500.0],["2017-07-06",26.0953,27.9141,25.8185,26.4116,2017100.0],["2017-07-07",26.4907,27.4001,26.4749,26.9651,744100.0],["2017-07-10",26.9651,27.2814,26.5539,26.5697,708400.0],["2017-07-11",26.7279,26.8861,26.2534,26.2534,660300.0],["2017-07-12",26.3721,27.2419,26.3325,26.6488,728500.0],["2017-07-13",26.6884,27.2419,26.6488,27.1628,597200.0],["2017-07-14",27.2419,27.3605,26.9651,27.0838,327200.0],["2017-07-17",27.1233,27.2814,26.7516,26.8465,296400.0],["2017-07-18",26.7674,27.0442,26.3325,26.6884,497500.0],["2017-07-19",26.6884,26.8465,26.4907,26.5697,757900.0],["2017-07-20",26.5698,27.0442,26.4907,27.0047,360500.0],["2017-07-21",27.1628,27.2024,26.6251,26.6884,374900.0],["2017-07-24",26.8465,26.8465,26.3721,26.7279,250300.0],["2017-07-25",26.7674,26.807,26.2139,26.4907,553200.0],["2017-07-26",26.4907,26.6884,26.2534,26.3325,379300.0],["2017-07-27",26.4116,26.8465,26.3721,26.7674,510900.0],["2017-07-28",26.6884,26.7279,26.1981,26.4116,265300.0],["2017-07-31",26.4116,26.7279,26.2139,26.6251,492700.0],["2017-08-01",26.7279,26.7912,26.3721,26.4511,279800.0],["2017-08-02",26.4907,26.6726,26.0795,26.2139,246100.0],["2017-08-03",26.2534,26.4749,26.119,26.2534,542400.0],["2017-08-04",26.3325,26.807,26.3325,26.7279,408900.0],["2017-08-07",26.7279,26.7674,26.0953,26.3325,385100.0],["2017-08-08",26.3721,26.6093,26.2297,26.5302,427300.0],["2017-08-09",26.4907,26.4907,25.779,26.0953,363300.0],["2017-08-10",26.0558,26.1348,25.7395,25.779,370700.0],["2017-08-11",25.8976,26.0953,25.6999,25.9371,401400.0],["2017-08-14",26.0953,26.4511,26.0162,26.1744,340000.0],["2017-08-15",26.2139,26.3325,25.6999,25.8581,403300.0],["2017-08-16",26.0162,26.3721,25.8976,26.1744,327600.0],["2017-08-17",26.1348,26.4907,25.9371,26.0953,533400.0],["2017-08-18",25.9371,26.1348,25.8976,26.0953,425300.0],["2017-08-21",26.0953,26.1348,25.779,25.779,308200.0],["2017-08-22",25.8581,25.9767,25.6604,25.9767,298800.0],["2017-08-23",25.8976,26.5144,25.8185,26.2534,414500.0],["2017-08-24",26.4116,26.4116,25.9609,26.1348,371800.0],["2017-08-25",26.293,26.4749,26.2534,26.3721,211400.0],["2017-08-28",26.4116,26.6884,26.3325,26.5697,218700.0],["2017-08-29",26.5302,26.7279,26.2139,26.7279,312800.0],["2017-08-30",26.7915,26.8313,26.5133,26.8313,213500.0],["2017-08-31",26.8313,27.0698,26.6723,26.7518,282900.0],["2017-09-01",26.871,27.1334,26.7518,27.03,289700.0],["2017-09-05",27.0698,27.2924,26.6723,26.8313,252100.0],["2017-09-06",26.9108,27.1095,26.5928,26.6325,200900.0],["2017-09-07",26.6325,26.712,26.0363,26.1953,231800.0],["2017-09-08",26.1953,26.5928,25.9568,26.5928,360700.0],["2017-09-11",26.712,27.3083,26.6325,27.2288,470200.0],["2017-09-12",27.348,27.666,27.348,27.4275,295400.0],["2017-09-13",27.4673,27.5865,27.3878,27.507,280900.0],["2017-09-14",27.5865,27.666,26.9903,27.1095,366100.0],["2017-09-15",27.1493,27.5468,27.03,27.507,584800.0],["2017-09-18",27.507,27.7853,27.3083,27.7058,467400.0],["2017-09-19",27.825,28.2623,27.666,27.7853,398400.0],["2017-09-20",27.7853,28.1033,27.5468,27.7853,888500.0],["2017-09-21",26.5928,28.461,26.2748,26.871,1068300.0],["2017-09-22",27.0698,27.984,26.871,27.2288,750900.0],["2017-09-25",27.189,27.5468,26.9505,27.189,460800.0],["2017-09-26",27.2288,27.507,26.871,27.4275,552400.0],["2017-09-27",27.5468,27.9443,26.871,27.9045,706700.0],["2017-09-28",28.0635,28.4213,27.7455,28.2623,431100.0],["2017-09-29",28.4213,28.8983,28.2225,28.5405,876900.0],["2017-10-02",28.6995,29.415,28.302,29.0175,593700.0],["2017-10-03",28.938,29.1368,28.6995,28.6995,485500.0],["2017-10-04",28.6995,28.8188,28.302,28.4213,567500.0],["2017-10-05",28.5008,28.6598,28.2623,28.3418,260900.0],["2017-10-06",28.3418,28.461,28.0874,28.1828,458900.0],["2017-10-09",28.1828,28.2623,27.9443,27.984,163600.0],["2017-10-10",28.1828,28.2623,28.0238,28.1828,207900.0],["2017-10-11",28.2225,28.5008,28.0635,28.461,486300.0],["2017-10-12",28.5405,28.938,28.3815,28.7393,445300.0],["2017-10-13",28.779,28.779,28.3259,28.3815,284500.0],["2017-10-16",28.3815,28.6995,28.3418,28.461,237900.0],["2017-10-17",28.5405,28.5405,27.9045,27.9443,272800.0],["2017-10-18",28.1033,28.3815,27.9522,28.2225,246200.0],["2017-10-19",28.2225,28.461,27.984,28.3815,204200.0],["2017-10-20",28.461,28.5405,28.2225,28.4213,298700.0],["2017-10-23",28.5405,28.5405,27.9443,27.984,155000.0],["2017-10-24",27.7853,28.1828,27.038,27.825,271400.0],["2017-10-25",27.7853,28.143,27.515,27.984,219600.0],["2017-10-26",28.1033,28.3418,27.7058,27.9443,174500.0],["2017-10-27",27.9443,28.0238,27.5706,27.825,219300.0],["2017-10-30",27.7455,27.825,26.5133,26.6723,287900.0],["2017-10-31",26.8313,27.0698,26.2032,26.712,304900.0],["2017-11-01",26.9505,27.03,26.1555,26.394,266600.0],["2017-11-02",26.3145,26.553,26.0045,26.3145,270600.0],["2017-11-03",26.3543,26.5133,26.0363,26.0363,357400.0],["2017-11-06",26.1158,26.3702,25.4798,26.076,245900.0],["2017-11-07",26.0363,26.1714,25.7183,26.0363,333100.0],["2017-11-08",25.8773,26.1158,25.5593,25.9568,369800.0],["2017-11-09",25.8773,26.076,25.6388,25.8773,162200.0],["2017-11-10",25.7978,26.2589,25.599,26.1555,251000.0],["2017-11-13",26.0363,26.394,26.0363,26.2748,261700.0],["2017-11-14",26.235,26.3543,26.0363,26.3145,217900.0],["2017-11-15",26.235,26.6325,25.8375,26.4338,270200.0],["2017-11-16",26.4735,27.3878,26.4735,27.348,324100.0],["2017-11-17",27.1493,27.3083,26.9903,27.1493,234500.0],["2017-11-20",27.2685,27.5468,27.03,27.507,164500.0],["2017-11-21",27.666,27.9045,27.4673,27.825,258800.0],["2017-11-22",27.8648,28.1033,27.3083,27.3878,155500.0],["2017-11-24",27.4673,27.7058,27.189,27.348,107700.0],["2017-11-27",27.348,27.6263,26.7915,27.3083,305000.0],["2017-11-28",27.4275,28.0238,27.3083,27.984,577700.0],["2017-11-29",28.0635,28.5803,27.666,28.5405,413100.0],["2017-11-30",28.6843,28.964,28.2449,28.5645,291600.0],["2017-12-01",28.6044,28.6284,27.0863,27.6057,282100.0],["2017-12-04",27.9652,28.1011,27.5657,27.5657,303700.0],["2017-12-05",27.7255,27.7415,27.0464,27.0464,336000.0],["2017-12-06",27.1263,27.4698,26.9665,27.2062,220400.0],["2017-12-07",27.1662,27.5258,27.0064,27.1662,160500.0],["2017-12-08",27.2062,27.4698,26.8866,27.326,280000.0],["2017-12-11",27.4858,28.0052,27.4698,27.8054,377000.0],["2017-12-12",27.8454,28.2848,27.326,28.0851,344600.0],["2017-12-13",28.0052,28.3647,27.5657,27.7655,394400.0],["2017-12-14",27.8853,27.9652,27.1263,27.326,416500.0],["2017-12-15",27.4459,28.3647,27.4459,28.2848,1660000.0],["2017-12-18",28.2848,28.7243,28.2848,28.6444,221100.0],["2017-12-19",28.7642,28.8441,28.4286,28.6843,326700.0],["2017-12-20",28.7243,29.2037,28.5645,29.1238,849100.0],["2017-12-21",29.5632,31.0414,28.7642,30.7617,1080200.0],["2017-12-22",30.9216,31.0814,30.1625,30.3223,473800.0],["2017-12-26",31.1612,31.6406,30.562,31.2012,613700.0],["2017-12-27",31.4009,31.5608,31.0014,31.1612,429700.0],["2017-12-28",31.2412,31.7605,30.8416,31.7206,398000.0],["2017-12-29",31.7605,32.2799,31.361,32.0002,367300.0],["2018-01-02",32.0402,32.6394,31.9203,32.5595,434000.0],["2018-01-03",32.4397,32.5196,32.0402,32.2399,393500.0],["2018-01-04",32.2799,32.3997,31.9603,32.0002,278300.0],["2018-01-05",32.0801,32.16,31.6407,31.8404,339600.0],["2018-01-08",31.7605,32.0801,31.6407,31.9203,210700.0],["2018-01-09",31.9203,31.9203,31.0414,31.2411,382400.0],["2018-01-10",31.0414,31.7206,30.7218,31.5208,351600.0],["2018-01-11",31.5608,32.6794,31.3211,32.6794,678600.0],["2018-01-12",32.6794,32.6794,32.16,32.3997,297100.0],["2018-01-16",32.5995,32.7593,32.16,32.3598,461900.0],["2018-01-17",32.3997,32.6794,32.0002,32.3598,432100.0],["2018-01-18",32.2399,32.6794,31.9603,32.0402,283400.0],["2018-01-19",32.0402,32.5595,31.8084,32.3997,353100.0],["2018-01-22",32.1999,32.7592,31.9203,32.7193,327400.0],["2018-01-23",32.7193,33.1188,32.4397,32.9191,404900.0],["2018-01-24",33.0789,33.4384,32.5995,32.7593,330200.0],["2018-01-25",32.8392,33.1588,32.4796,33.1588,320500.0],["2018-01-26",33.1588,33.1588,32.5995,32.7992,376300.0],["2018-01-29",32.6793,32.9191,32.3198,32.7193,278700.0],["2018-01-30",32.4397,32.8392,32.4397,32.4397,251900.0],["2018-01-31",32.6394,33.0389,32.16,32.3598,334400.0],["2018-02-01",32.2399,32.4796,31.7605,32.0801,297100.0],["2018-02-02",31.8804,32.0402,31.4809,31.7206,277800.0],["2018-02-05",31.6007,31.6406,30.0426,30.1225,375500.0],["2018-02-06",29.3235,30.0027,29.0039,29.3235,552100.0],["2018-02-07",29.3635,30.0426,29.2836,29.9228,357200.0],["2018-02-08",29.9627,30.1625,28.7243,29.0039,445200.0],["2018-02-09",29.2836,29.4434,28.2848,29.1238,508600.0],["2018-02-12",29.2436,29.6831,28.6843,29.3635,339500.0],["2018-02-13",29.3235,29.6032,28.7642,29.0439,579900.0],["2018-02-14",29.0039,29.6831,28.8042,29.5632,281800.0],["2018-02-15",29.8029,30.2424,29.4434,30.2424,242700.0],["2018-02-16",30.2025,30.5221,29.763,29.763,198600.0],["2018-02-20",29.6431,29.8269,29.2836,29.2836,212800.0],["2018-02-21",29.4034,30.2823,29.4034,29.723,244900.0],["2018-02-22",29.8829,30.2025,29.6431,29.763,238000.0],["2018-02-23",30.0027,30.2424,29.6671,30.1625,195900.0],["2018-02-26",30.1625,30.1865,29.6431,30.1225,155300.0],["2018-02-27",30.2024,30.4022,29.5632,29.6431,248600.0],["2018-02-28",29.8029,29.9627,28.6444,28.6843,281200.0],["2018-03-01",28.8289,29.3107,28.5077,29.1903,365600.0],["2018-03-02",29.0698,29.5917,28.7486,29.5114,238700.0],["2018-03-05",29.391,29.391,28.8128,29.2304,291300.0],["2018-03-06",29.4713,29.9371,29.2304,29.8728,277200.0],["2018-03-07",29.7524,30.5393,29.6319,30.3145,326400.0],["2018-03-08",30.4349,30.716,30.2342,30.5153,445600.0],["2018-03-09",30.716,30.7562,30.2743,30.6357,470800.0],["2018-03-12",30.716,31.0372,30.5152,30.8766,172000.0],["2018-03-13",31.0372,31.4387,30.5554,30.8766,578200.0],["2018-03-14",30.8766,30.9168,29.9933,30.0736,357400.0],["2018-03-15",30.1539,30.4751,29.7122,30.1539,277300.0],["2018-03-16",30.194,30.9168,30.0736,30.3145,705600.0],["2018-03-19",30.3145,31.4789,29.8728,30.2743,259300.0],["2018-03-20",30.3948,30.5554,29.9772,30.1137,195700.0],["2018-03-21",30.1539,30.7562,29.913,29.9772,453800.0],["2018-03-22",28.7887,29.5115,25.7773,25.8577,1412600.0],["2018-03-23",25.697,25.8577,24.4523,24.6531,1518200.0],["2018-03-26",25.0948,25.3357,24.5728,24.8539,984800.0],["2018-03-27",24.7736,24.878,24.0508,24.2917,767900.0],["2018-03-28",24.372,25.1992,24.2516,25.0546,542100.0],["2018-03-29",25.2554,25.8577,25.2554,25.6569,829600.0],["2018-04-02",25.6569,25.6649,24.894,25.416,573900.0],["2018-04-03",25.6569,26.0986,25.5766,25.8978,557400.0],["2018-04-04",25.6167,26.1789,25.4561,26.1387,425700.0],["2018-04-05",26.2592,26.3796,26.0343,26.1789,436200.0],["2018-04-06",26.0584,26.5001,25.681,25.7372,382400.0],["2018-04-09",25.938,25.938,25.2152,25.2152,287800.0],["2018-04-10",25.5766,25.9781,25.4561,25.8577,763500.0],["2018-04-11",25.7774,25.9781,25.6569,25.7774,208400.0],["2018-04-12",25.8577,26.219,25.7372,26.0986,337700.0],["2018-04-13",26.219,26.219,25.938,26.0183,591300.0],["2018-04-16",26.2993,26.8213,26.219,26.5804,538000.0],["2018-04-17",26.7008,26.7008,26.3395,26.5402,443400.0],["2018-04-18",26.5402,26.6205,26.2592,26.3395,686300.0],["2018-04-19",26.3395,26.3395,25.7773,25.9781,438600.0],["2018-04-20",25.8577,25.8978,25.3357,25.6167,372100.0],["2018-04-23",25.7372,26.0584,25.3758,25.4963,412200.0],["2018-04-24",25.5766,25.7372,25.2795,25.4963,390900.0],["2018-04-25",25.5364,25.6408,25.0145,25.1751,365500.0],["2018-04-26",25.2152,25.5364,25.0546,25.2955,347500.0],["2018-04-27",25.416,25.4401,25.0145,25.1349,291900.0],["2018-04-30",25.1349,25.3758,24.5728,24.6531,847100.0],["2018-05-01",24.5728,25.2554,24.372,25.2152,565300.0],["2018-05-02",25.1349,25.7774,24.9342,25.5364,308300.0],["2018-05-03",25.4963,25.7773,25.2554,25.6569,331100.0],["2018-05-04",25.6167,25.9781,25.2955,25.8577,286700.0],["2018-05-07",25.7774,25.8978,25.5364,25.6167,256700.0],["2018-05-08",25.5766,26.0183,25.3758,25.8175,333500.0],["2018-05-09",25.938,25.938,25.4963,25.7774,258100.0],["2018-05-10",25.8577,25.9781,25.6569,25.8577,200700.0],["2018-05-11",25.8175,26.0183,25.697,25.8577,158300.0],["2018-05-14",25.9781,26.1789,25.6569,25.7372,206100.0],["2018-05-15",25.7372,26.0022,25.5364,25.8978,285100.0],["2018-05-16",25.938,26.6607,25.938,26.4198,275800.0],["2018-05-17",26.5001,26.6607,26.4198,26.5402,192500.0],["2018-05-18",26.6205,26.9819,26.5804,26.7008,307300.0],["2018-05-21",26.7811,27.2228,26.5804,26.741,207800.0],["2018-05-22",26.8213,26.8213,26.219,26.2592,150000.0],["2018-05-23",26.219,26.2993,26.0584,26.1789,168000.0],["2018-05-24",26.2592,26.5804,25.8175,26.0584,230000.0],["2018-05-25",26.0584,26.5402,26.0584,26.2592,191200.0],["2018-05-29",26.1387,26.5402,26.1387,26.3796,209900.0],["2018-05-30",26.5402,27.0622,26.5402,26.9417,335900.0],["2018-05-31",27.1678,27.2889,26.3443,26.4412,284000.0],["2018-06-01",26.6027,26.7238,26.4412,26.5219,179400.0],["2018-06-04",26.643,26.8045,26.4412,26.7238,163900.0],["2018-06-05",26.7641,27.1274,26.5461,27.1274,144900.0],["2018-06-06",27.1274,27.3293,26.8449,27.0063,227100.0],["2018-06-07",27.1274,27.8541,27.1274,27.5715,264400.0],["2018-06-08",27.9752,28.0559,27.5715,27.8944,297000.0],["2018-06-11",27.8541,28.3385,27.7733,28.2981,223500.0],["2018-06-12",28.2578,28.5968,28.0963,28.5403,333600.0],["2018-06-13",28.5807,28.5968,26.7722,28.2578,359700.0],["2018-06-14",28.4192,28.6614,28.0155,28.177,301500.0],["2018-06-15",28.0963,28.944,27.9752,28.7825,565000.0],["2018-06-18",28.6211,29.3881,28.5646,29.2266,383300.0],["2018-06-19",28.9844,29.7352,28.7422,29.5495,363900.0],["2018-06-20",29.5899,29.7514,29.267,29.4688,314100.0],["2018-06-21",29.5899,29.5899,28.3385,28.4192,509900.0],["2018-06-22",28.5403,28.7826,28.0963,28.3385,651200.0],["2018-06-25",28.2981,28.2981,27.4908,27.6522,337900.0],["2018-06-26",27.733,28.2578,27.6119,28.2174,295500.0],["2018-06-27",28.2578,28.3385,27.41,27.4908,209600.0],["2018-06-28",27.3696,27.5715,27.2082,27.3696,256100.0],["2018-06-29",27.5311,27.8137,27.2889,27.3696,347500.0],["2018-07-02",27.3696,27.8944,26.8449,27.8137,1282100.0],["2018-07-03",30.8817,32.3753,29.8725,30.7606,2191000.0],["2018-07-05",30.8413,31.6487,30.8413,31.2854,1028300.0],["2018-07-06",31.0432,31.5276,30.5991,30.9221,618600.0],["2018-07-09",31.2046,31.2046,30.6637,30.7606,448400.0],["2018-07-10",30.7202,30.8413,30.0017,30.5184,524700.0],["2018-07-11",30.478,31.0674,30.3569,30.8817,430800.0],["2018-07-12",31.0835,31.4065,30.6637,31.0028,369800.0],["2018-07-13",30.8817,31.5276,30.8817,31.2854,531600.0],["2018-07-16",31.2854,31.4065,30.801,30.9221,364800.0],["2018-07-17",30.8817,31.2692,30.8655,31.0835,413100.0],["2018-07-18",30.9221,30.9221,30.3569,30.6798,478400.0],["2018-07-19",30.7606,30.9221,30.6395,30.7606,562300.0],["2018-07-20",30.6395,31.0674,30.5991,30.9624,379600.0],["2018-07-23",30.801,31.0835,30.5991,30.6395,337300.0],["2018-07-24",30.7606,31.0432,30.6395,30.8817,604500.0],["2018-07-25",31.0028,31.0432,30.5587,30.6395,245000.0],["2018-07-26",30.5587,30.9221,30.1551,30.5184,236100.0],["2018-07-27",30.6395,30.6395,29.7756,29.7918,252000.0],["2018-07-30",29.8321,30.4376,29.8321,30.1551,249200.0],["2018-07-31",30.1954,31.245,30.1147,30.5588,528700.0],["2018-08-01",30.5587,30.6798,29.3558,30.6395,460300.0],["2018-08-02",30.6395,30.7202,30.1954,30.478,545500.0],["2018-08-03",30.6395,30.9624,30.1551,30.2762,200200.0],["2018-08-06",30.3165,30.7041,29.9532,30.1551,292700.0],["2018-08-07",30.3165,31.0835,30.3165,30.7202,374100.0],["2018-08-08",30.7202,31.0028,30.5991,30.7202,250000.0],["2018-08-09",30.8413,31.0028,30.478,30.5588,274500.0],["2018-08-10",30.5184,31.0028,30.4376,30.6395,154500.0],["2018-08-13",30.6395,30.9221,30.3246,30.3973,157200.0],["2018-08-14",30.5184,30.8817,30.4376,30.5588,189300.0],["2018-08-15",30.5184,30.5184,29.8725,29.9532,199000.0],["2018-08-16",30.0743,30.3569,29.9936,30.1551,217600.0],["2018-08-17",30.0743,30.26,29.9371,30.1147,296400.0],["2018-08-20",30.0743,30.478,29.9128,30.4376,470300.0],["2018-08-21",30.4376,31.2854,30.4376,31.0835,300000.0],["2018-08-22",31.1239,31.245,30.5184,30.801,205800.0],["2018-08-23",30.8413,31.0432,30.478,30.478,193500.0],["2018-08-24",30.6395,31.1078,30.5991,31.0028,143800.0],["2018-08-27",31.0028,31.3257,31.0028,31.2046,223700.0],["2018-08-28",31.2046,31.4065,31.1239,31.2046,243200.0],["2018-08-29",31.2046,31.4711,31.2046,31.2854,268200.0],["2018-08-30",31.2837,31.3649,30.7563,31.162,174300.0],["2018-08-31",31.162,31.3243,30.8618,31.0809,171200.0],["2018-09-04",31.0403,31.0403,30.3099,30.8374,628900.0],["2018-09-05",30.7563,30.9186,30.5696,30.878,350300.0],["2018-09-06",30.878,31.3243,30.878,30.9591,424600.0],["2018-09-07",30.878,30.9186,30.3505,30.5128,274700.0],["2018-09-10",30.6751,30.8212,30.1476,30.2694,326100.0],["2018-09-11",30.3099,30.4317,30.0502,30.1476,309700.0],["2018-09-12",30.1476,30.4317,29.8636,30.1476,392400.0],["2018-09-13",30.3099,30.4317,30.0259,30.3505,202200.0],["2018-09-14",30.3911,30.594,30.107,30.3099,298900.0],["2018-09-17",30.3911,30.5128,29.9853,30.0665,210400.0],["2018-09-18",30.0259,30.1476,29.3361,30.0665,270500.0],["2018-09-19",30.1882,30.3911,29.823,30.2288,531000.0],["2018-09-20",32.4604,32.9879,31.1214,32.2981,986300.0],["2018-09-21",32.2576,32.3793,31.7301,32.0141,884000.0],["2018-09-24",31.8112,31.8112,31.1214,31.2432,549100.0],["2018-09-25",31.2432,31.8924,31.1458,31.4055,629000.0],["2018-09-26",31.0403,31.6895,30.878,30.9997,385200.0],["2018-09-27",31.1214,31.1214,30.7157,30.9186,348000.0],["2018-09-28",30.9186,31.6084,30.9186,31.162,357700.0],["2018-10-01",30.9592,31.3243,29.7094,29.9935,385800.0],["2018-10-02",30.0016,30.1233,29.5065,29.7013,335700.0],["2018-10-03",29.8636,30.4966,29.6688,30.4398,399500.0],["2018-10-04",30.4073,30.7968,30.2288,30.3099,530800.0],["2018-10-05",30.4317,30.5696,29.823,30.0178,312600.0],["2018-10-08",30.1152,30.8942,30.0989,30.6508,366600.0],["2018-10-09",30.6508,30.7725,29.9772,30.0097,349300.0],["2018-10-10",29.961,30.2369,29.1332,29.19,409000.0],["2018-10-11",29.1414,29.255,28.2406,28.2649,497500.0],["2018-10-12",28.6301,28.8167,27.2992,27.3804,528200.0],["2018-10-15",27.3317,28.1026,26.9422,27.8024,624800.0],["2018-10-16",27.9566,28.4272,27.4291,28.3948,302200.0],["2018-10-17",28.2893,28.5327,27.8673,28.4191,316400.0],["2018-10-18",28.2974,28.3948,27.2992,27.4372,263500.0],["2018-10-19",27.3723,27.7537,26.9178,27.1369,273700.0],["2018-10-22",27.2343,27.8024,27.2343,27.2668,299400.0],["2018-10-23",26.861,27.7212,26.6663,27.3479,385300.0],["2018-10-24",27.3804,27.3804,26.3254,26.3579,310600.0],["2018-10-25",26.4877,26.8854,26.3579,26.8529,341800.0],["2018-10-26",26.5121,26.9746,25.9115,26.3173,361500.0],["2018-10-29",26.6581,26.861,25.4652,25.8142,344300.0],["2018-10-30",25.8872,26.788,25.8791,26.7555,360400.0],["2018-10-31",26.934,27.0558,26.5932,26.7393,347900.0],["2018-11-01",26.8529,27.6563,26.7474,27.2992,345300.0],["2018-11-02",27.494,27.6725,27.0963,27.5021,347000.0],["2018-11-05",27.494,27.6238,27.0314,27.2992,340900.0],["2018-11-06",27.2262,27.8105,27.0314,27.705,334600.0],["2018-11-07",27.7212,28.2244,27.494,28.0702,235400.0],["2018-11-08",28.0052,28.0052,27.2992,27.5833,358100.0],["2018-11-09",27.5102,27.6888,27.0395,27.3155,338800.0],["2018-11-12",27.3317,27.5346,26.9827,27.0477,222700.0],["2018-11-13",27.0558,27.567,27.0071,27.0395,323300.0],["2018-11-14",27.1856,27.6482,26.6176,26.7717,366700.0],["2018-11-15",26.577,27.8348,26.4715,27.8024,313400.0],["2018-11-16",27.5183,27.7131,27.0558,27.0963,253400.0],["2018-11-19",27.0882,27.1126,26.6094,26.8123,326400.0],["2018-11-20",26.4228,26.8448,25.9521,26.017,458900.0],["2018-11-21",26.1712,27.2262,26.1712,26.9016,227600.0],["2018-11-23",26.6257,27.072,26.6257,26.7068,114300.0],["2018-11-26",26.8935,27.0801,26.3579,26.6662,297100.0],["2018-11-27",26.5851,26.9097,26.3903,26.8042,199700.0],["2018-11-28",26.7555,27.6319,26.3416,27.5914,271500.0],["2018-11-29",27.5081,27.8101,27.0673,27.3204,201600.0],["2018-11-30",27.1245,27.6877,27.0755,27.6387,398000.0],["2018-12-03",27.9979,28.1366,27.1653,27.4673,397800.0],["2018-12-04",27.4755,27.6469,26.6184,26.9857,743100.0],["2018-12-06",26.5857,26.7898,26.0552,26.7735,445900.0],["2018-12-07",26.7082,26.9531,26.0062,26.1858,336100.0],["2018-12-10",26.1939,26.1939,25.4919,26.0225,638900.0],["2018-12-11",26.349,26.8143,26.0307,26.3082,522100.0],["2018-12-12",26.6102,26.9286,26.1939,26.2103,296700.0],["2018-12-13",26.1858,26.4633,25.5981,25.6634,268000.0],["2018-12-14",25.4021,25.8103,25.2226,25.3287,266600.0],["2018-12-17",25.3124,25.6062,24.7083,24.8063,493000.0],["2018-12-18",25.0593,25.443,24.9124,25.0675,456300.0],["2018-12-19",25.0267,25.9082,24.4716,24.7083,619300.0],["2018-12-20",26.3245,26.5204,24.0798,24.8308,1155300.0],["2018-12-21",24.8879,25.7123,24.7491,24.8308,1987100.0],["2018-12-24",24.6838,24.7655,23.7288,23.7859,253100.0],["2018-12-26",23.8676,24.8226,23.3941,24.7818,418200.0],["2018-12-27",24.3818,24.692,23.8921,24.692,348200.0],["2018-12-28",24.5777,24.9777,24.3737,24.4145,407100.0],["2018-12-31",24.4798,24.692,24.1206,24.692,344100.0],["2019-01-02",24.3492,25.1491,24.1778,24.9042,394700.0],["2019-01-03",24.7083,25.1246,24.341,24.6594,294300.0],["2019-01-04",24.9042,25.8837,24.7002,25.8266,306600.0],["2019-01-07",25.7776,26.3653,25.5246,26.1613,271500.0],["2019-01-08",26.3817,27.051,26.3572,26.7245,286400.0],["2019-01-09",26.8225,27.2061,26.6347,27.1653,223500.0],["2019-01-10",27.0184,27.2143,26.7327,27.1653,258700.0],["2019-01-11",27.0347,27.2877,26.6592,27.0918,318400.0],["2019-01-14",26.9857,27.5163,26.9122,27.1245,420200.0],["2019-01-15",27.1571,27.402,27.051,27.2387,326300.0],["2019-01-16",27.2387,27.5571,26.7,26.8796,527200.0],["2019-01-17",26.8306,27.1571,26.7163,27.1408,315700.0],["2019-01-18",27.2714,28.3734,27.2714,28.1122,292600.0],["2019-01-22",27.9571,28.0142,27.5897,27.7285,269500.0],["2019-01-23",27.7856,27.8673,27.1571,27.5081,213300.0],["2019-01-24",27.5897,27.9407,27.4183,27.5081,330600.0],["2019-01-25",27.6795,28.0713,27.5,27.5816,240700.0],["2019-01-28",27.4346,27.6714,27.1571,27.4183,333700.0],["2019-01-29",27.4673,27.5163,27.1571,27.1979,318700.0],["2019-01-30",27.2877,27.4755,26.8224,27.4591,263100.0],["2019-01-31",27.4836,28.006,27.3122,27.9407,330000.0],["2019-02-01",27.9652,28.0305,27.6795,27.9734,365400.0],["2019-02-04",27.9571,28.2754,27.5897,28.2428,298100.0],["2019-02-05",28.2509,28.6672,28.2509,28.4713,480500.0],["2019-02-06",28.3734,28.757,28.3734,28.4958,345200.0],["2019-02-07",28.2754,28.4631,27.9326,28.3652,409400.0],["2019-02-08",28.1856,28.4142,27.9326,28.3407,226700.0],["2019-02-11",28.357,28.5611,28.3081,28.4387,339300.0],["2019-02-12",28.5937,28.8876,28.5937,28.708,312700.0],["2019-02-13",28.757,29.0917,28.659,29.0182,302600.0],["2019-02-14",28.8631,29.5406,28.8549,29.3774,712700.0],["2019-02-15",29.4916,30.1365,29.41,30.112,353900.0],["2019-02-19",29.9161,30.21,29.761,30.1038,732600.0],["2019-02-20",30.1038,30.2181,29.8834,30.1446,204800.0],["2019-02-21",30.1365,30.161,29.81,29.9569,139100.0],["2019-02-22",29.9896,30.414,29.9079,30.4059,288200.0],["2019-02-25",30.512,30.7079,30.21,30.2753,233500.0],["2019-02-26",30.2589,30.2589,29.7855,29.9896,410500.0],["2019-02-27",29.9569,30.1283,29.6712,30.014,227500.0],["2019-02-28",30.0452,30.2504,29.8072,30.1027,206200.0],["2019-03-01",30.275,30.4556,30.0452,30.275,202900.0],["2019-03-04",30.275,30.3571,29.9796,30.2258,301500.0],["2019-03-05",30.1683,30.2668,29.8647,30.0124,469500.0],["2019-03-06",30.0534,30.0534,29.6677,29.8072,691600.0],["2019-03-07",29.8647,29.8893,29.3723,29.4297,700600.0],["2019-03-08",29.241,29.3887,29.1179,29.3805,372700.0],["2019-03-11",29.3723,29.8237,29.323,29.7908,367200.0],["2019-03-12",29.8729,30.0042,29.5528,29.7662,696600.0],["2019-03-13",29.8319,29.955,29.7252,29.8237,339500.0],["2019-03-14",29.8893,29.8893,29.4051,29.4215,223000.0],["2019-03-15",29.3476,29.7498,29.1014,29.1835,828900.0],["2019-03-18",29.2246,29.6267,29.1425,29.561,330700.0],["2019-03-19",29.7662,29.9057,29.4379,29.4872,376000.0],["2019-03-20",29.479,29.6349,28.5762,28.7732,534600.0],["2019-03-21",29.3394,30.2668,28.7485,29.3559,761500.0],["2019-03-22",29.3559,29.3559,28.1084,28.3874,428400.0],["2019-03-25",28.3382,28.6172,27.854,28.4695,331100.0],["2019-03-26",28.6008,28.9209,28.5106,28.7814,242200.0],["2019-03-27",28.8388,29.2574,28.8306,29.1015,323600.0],["2019-03-28",29.0604,29.2984,28.5106,28.847,367700.0],["2019-03-29",29.0604,29.1261,28.5598,28.8716,393000.0],["2019-04-01",28.9865,29.4051,28.9865,29.2738,230400.0],["2019-04-02",29.2738,29.2738,28.7732,28.8552,235800.0],["2019-04-03",29.0686,29.241,28.9455,29.085,266400.0],["2019-04-04",29.1425,29.6349,29.1343,29.52,434900.0],["2019-04-05",29.5118,30.1191,29.5118,29.996,349200.0],["2019-04-08",29.9303,30.037,29.6349,29.9139,202000.0],["2019-04-09",29.799,29.8483,29.3312,29.3641,339100.0],["2019-04-10",29.3805,29.9139,29.3805,29.9139,231400.0],["2019-04-11",30.0206,30.3899,30.0206,30.2094,224100.0],["2019-04-12",30.3735,30.4474,30.0042,30.3653,405500.0],["2019-04-15",30.4802,30.6197,30.2094,30.4063,226100.0],["2019-04-16",30.5459,31.0711,30.5048,31.0301,322100.0],["2019-04-17",31.0957,31.1449,30.8659,30.9726,205400.0],["2019-04-18",30.9398,31.1531,30.6689,31.0547,174000.0],["2019-04-22",31.0301,31.0547,30.4802,30.6443,231600.0],["2019-04-23",30.7674,31.2763,30.5541,31.0875,214500.0],["2019-04-24",31.0875,31.9492,31.0465,31.7358,368000.0],["2019-04-25",31.6702,31.7276,31.0793,31.6456,233800.0],["2019-04-26",31.7769,32.3431,31.6209,32.0067,220900.0],["2019-04-29",32.0067,32.3514,31.8918,32.2939,253000.0],["2019-04-30",32.138,32.2118,31.8097,31.8589,328800.0],["2019-05-01",31.6292,31.7933,31.3091,31.703,324300.0],["2019-05-02",31.6374,31.9164,31.1285,31.5717,266000.0],["2019-05-03",31.7769,32.5811,31.0875,32.4498,226300.0],["2019-05-06",32.0231,32.4991,31.7933,32.4006,227500.0],["2019-05-07",32.2529,32.4006,31.424,31.6291,259600.0],["2019-05-08",31.5717,31.8507,31.465,31.4814,237300.0],["2019-05-09",31.2598,31.5799,31.0793,31.4732,328300.0],["2019-05-10",31.2681,31.5471,30.8085,31.5307,143200.0],["2019-05-13",30.989,31.2434,30.3243,30.5294,289700.0],["2019-05-14",30.5541,31.0547,30.3489,30.8987,203200.0],["2019-05-15",30.7264,31.1039,30.4884,31.0218,183600.0],["2019-05-16",31.0711,31.5061,31.0219,31.3255,152200.0],["2019-05-17",31.0547,31.3501,30.6197,30.6361,162800.0],["2019-05-20",30.3325,30.8002,30.2012,30.5623,317900.0],["2019-05-21",30.6854,31.0957,30.4802,31.0793,230200.0],["2019-05-22",30.9316,31.2024,30.6936,31.0547,210800.0],["2019-05-23",30.7182,30.948,30.193,30.5294,211400.0],["2019-05-24",30.5951,30.9972,30.431,30.8905,313500.0],["2019-05-28",30.8987,31.424,30.7674,30.8167,264600.0],["2019-05-29",30.5294,30.5294,29.7252,29.955,217800.0],["2019-05-30",30.1101,30.3494,29.4912,29.7058,253100.0],["2019-05-31",29.4004,29.4582,28.9961,29.2849,202900.0],["2019-06-03",29.2107,30.0606,29.1199,30.0193,300900.0],["2019-06-04",30.3081,31.2571,30.0111,31.2488,267700.0],["2019-06-05",31.2983,31.4799,30.7867,31.2736,279600.0],["2019-06-06",31.2736,31.4799,30.8445,31.2571,324800.0],["2019-06-07",31.2818,31.5046,31.1745,31.2488,144400.0],["2019-06-10",31.2653,31.7604,30.3741,31.3231,308000.0],["2019-06-11",31.4304,31.7274,31.1746,31.3891,204300.0],["2019-06-12",31.4303,32.2225,31.3891,31.9997,325900.0],["2019-06-13",32.272,32.272,31.8099,31.8347,299800.0],["2019-06-14",31.8017,31.8017,31.3561,31.3726,384200.0],["2019-06-17",31.4303,31.6119,31.2323,31.4964,385000.0],["2019-06-18",31.5871,31.9667,31.3478,31.3478,237700.0],["2019-06-19",31.2901,31.3561,31.092,31.2571,311100.0],["2019-06-20",31.3891,31.5624,30.8032,31.4551,346400.0],["2019-06-21",31.3148,31.3148,30.6382,30.828,508100.0],["2019-06-24",30.993,31.3643,30.894,31.0425,306300.0],["2019-06-25",31.125,31.1333,30.6134,30.6217,345200.0],["2019-06-26",30.7372,31.3726,30.7372,31.2158,748900.0],["2019-06-27",34.698,36.9259,33.5428,36.3813,3127100.0],["2019-06-28",36.5959,37.5943,36.4473,36.8847,1445600.0],["2019-07-01",37.0744,37.6851,36.1915,36.2988,658300.0],["2019-07-02",36.2163,36.9011,36.0182,36.8434,527500.0],["2019-07-03",36.8104,37.3302,36.6289,37.1405,291400.0],["2019-07-05",36.8269,37.0249,36.4556,36.8764,445000.0],["2019-07-08",36.8434,36.9672,36.5051,36.8599,307100.0],["2019-07-09",36.6701,36.7939,36.3318,36.6454,385800.0],["2019-07-10",36.7526,36.8929,36.3648,36.6701,369400.0],["2019-07-11",36.6866,36.7609,35.6799,35.8945,421000.0],["2019-07-12",35.9275,36.7361,35.9275,36.6536,335200.0],["2019-07-15",36.7031,37.0249,36.2905,36.9837,292800.0],["2019-07-16",36.8846,37.2972,36.7444,37.0332,322400.0],["2019-07-17",37.0414,37.1157,36.3566,36.9259,340300.0],["2019-07-18",36.9177,37.256,36.6701,37.256,329600.0],["2019-07-19",37.1982,37.4705,37.0249,37.0332,466100.0],["2019-07-22",37.1405,37.454,37.1157,37.256,287700.0],["2019-07-23",37.5448,37.7841,37.2065,37.3385,443300.0],["2019-07-24",37.2477,37.8088,37.19,37.7098,330000.0],["2019-07-25",37.5035,37.8996,37.0909,37.1817,451500.0],["2019-07-26",37.2642,37.8666,36.3235,37.6933,315100.0],["2019-07-29",37.6108,37.6108,37.2477,37.3385,256300.0],["2019-07-30",37.2147,37.8996,37.0909,37.8831,375100.0],["2019-07-31",37.9739,38.2049,37.2642,37.4128,407100.0],["2019-08-01",37.4127,38.0729,36.5463,36.7361,357400.0],["2019-08-02",36.4556,36.9672,35.7047,36.0182,397100.0],["2019-08-05",35.3829,35.4901,34.5329,34.9125,427000.0],["2019-08-06",35.1106,35.4324,34.995,35.2756,486000.0],["2019-08-07",34.8218,35.5396,34.8135,35.4489,314400.0],["2019-08-08",35.6469,36.8599,35.6469,36.7856,596800.0],["2019-08-09",36.6371,36.6371,35.7212,36.043,311000.0],["2019-08-12",35.7624,36.0347,35.5809,35.6799,218000.0],["2019-08-13",35.5892,36.7114,35.5892,35.7789,353100.0],["2019-08-14",35.1848,35.3003,34.5082,34.5742,367500.0],["2019-08-15",34.5907,34.6815,34.0131,34.0709,403100.0],["2019-08-16",34.2111,35.1766,34.2111,35.0363,196300.0],["2019-08-19",35.4406,35.7954,34.8713,34.9208,309900.0],["2019-08-20",34.7887,35.0775,34.5329,34.8217,483700.0],["2019-08-21",35.1683,35.2178,34.698,34.8383,296900.0],["2019-08-22",34.8878,35.1106,34.3927,34.665,236700.0],["2019-08-23",34.5082,34.83,33.5015,33.6005,371000.0],["2019-08-26",34.0461,34.5907,33.7821,34.5247,363100.0],["2019-08-27",34.8465,34.8465,33.683,33.7655,324700.0],["2019-08-28",33.6748,34.3019,33.5015,34.1699,208200.0],["2019-08-29",34.4933,35.0988,34.4933,34.7421,266000.0],["2019-08-30",34.9744,35.3144,34.908,35.0656,409000.0],["2019-09-03",34.908,34.991,34.1533,34.3689,352000.0],["2019-09-04",34.6924,35.1568,34.568,35.1319,342600.0],["2019-09-05",35.6461,36.8404,35.613,36.1604,463500.0],["2019-09-06",36.1189,36.8238,36.1189,36.3677,422700.0],["2019-09-09",36.4672,36.5584,36.0111,36.5253,385600.0],["2019-09-10",36.4423,36.4423,35.8784,36.3511,389500.0],["2019-09-11",36.5419,36.8736,36.2682,36.575,400400.0],["2019-09-12",36.5004,36.94,36.3926,36.6911,504700.0],["2019-09-13",36.8736,37.2136,36.6663,36.9648,333300.0],["2019-09-16",36.5667,36.998,36.3926,36.9399,364700.0],["2019-09-17",37.0892,37.139,36.6497,36.9317,453100.0],["2019-09-18",37.2634,37.2634,36.5087,36.8819,830700.0],["2019-09-19",40.556,40.9707,37.3215,37.4127,3076400.0],["2019-09-20",37.421,38.2172,37.0229,37.5951,1349300.0],["2019-09-23",37.6283,38.5572,37.5703,38.1177,699900.0],["2019-09-24",38.3582,38.4743,37.5039,37.5951,570100.0],["2019-09-25",37.6532,38.3582,37.4707,38.3084,434500.0],["2019-09-26",38.3001,38.4992,37.8606,38.1342,431000.0],["2019-09-27",38.2338,38.7314,37.8937,38.0762,471800.0],["2019-09-30",38.1011,38.4411,38.0181,38.2255,330800.0],["2019-10-01",38.3996,38.7729,37.2966,37.4376,418700.0],["2019-10-02",37.1722,37.6117,36.9317,37.3629,676600.0],["2019-10-03",37.2136,37.6864,36.9731,37.6615,455900.0],["2019-10-04",37.6781,38.184,37.6781,38.0762,442500.0],["2019-10-07",36.8238,37.5869,36.7243,37.0229,619000.0],["2019-10-08",36.716,37.0975,36.0277,36.1604,363800.0],["2019-10-09",36.3345,36.7326,36.2433,36.5336,286000.0],["2019-10-10",36.5253,36.9317,36.5253,36.7658,236300.0],["2019-10-11",37.081,37.7362,36.998,37.0478,294100.0],["2019-10-14",36.8985,37.0727,36.6248,36.9897,229000.0],["2019-10-15",36.9234,37.2136,36.5502,37.1888,220400.0],["2019-10-16",37.081,37.703,37.081,37.421,334000.0],["2019-10-17",37.6864,37.9933,37.6034,37.8771,296300.0],["2019-10-18",37.7361,38.2006,37.7361,37.9435,305100.0],["2019-10-21",38.2918,38.8143,38.2752,38.5323,308600.0],["2019-10-22",38.607,39.2622,38.3665,39.1046,346000.0],["2019-10-23",39.1295,39.1627,37.8606,37.8771,523400.0],["2019-10-24",38.1923,38.3416,37.0726,38.2338,309800.0],["2019-10-25",38.0596,38.7314,37.844,37.8606,244600.0],["2019-10-28",37.844,38.3499,37.844,38.1425,300100.0],["2019-10-29",38.2421,39.6022,38.2421,39.312,387700.0],["2019-10-30",39.4115,39.4695,38.6153,39.37,505400.0],["2019-10-31",39.3202,39.4861,38.2918,38.5655,465700.0],["2019-11-01",38.665,38.947,38.3582,38.4411,484300.0],["2019-11-04",38.7397,39.3783,38.6402,39.3202,298300.0],["2019-11-05",39.428,39.6686,39.1212,39.1709,273500.0],["2019-11-06",39.0134,39.1295,38.6153,38.806,315100.0],["2019-11-07",39.1709,39.6603,38.9802,39.4612,319400.0],["2019-11-08",39.3783,39.7183,39.2456,39.6188,242700.0],["2019-11-11",39.4612,39.5276,39.1544,39.4612,202500.0],["2019-11-12",39.5027,39.8925,39.3202,39.8344,318800.0],["2019-11-13",39.71,40.1496,39.4281,40.133,316900.0],["2019-11-14",40.075,40.4399,39.8759,40.4316,333600.0],["2019-11-15",40.6389,40.697,40.4067,40.473,294400.0],["2019-11-18",40.3984,40.755,40.3321,40.6804,213000.0],["2019-11-19",40.8048,40.8463,40.2989,40.3652,269200.0],["2019-11-20",40.2325,40.7716,39.7847,39.9754,337600.0],["2019-11-21",40.133,40.1413,38.9802,39.1544,260300.0],["2019-11-22",39.4529,39.8925,39.4198,39.6686,242700.0],["2019-11-25",39.8261,40.5643,39.7764,40.0915,242900.0],["2019-11-26",40.1413,40.7385,40.0169,40.5975,347300.0],["2019-11-27",40.6641,40.8057,40.3143,40.4392,164500.0],["2019-11-29",40.4725,40.5225,39.7728,39.7978,186300.0],["2019-12-02",39.8145,39.9811,39.4064,39.6646,356300.0],["2019-12-03",39.2481,39.6896,39.0232,39.0898,252300.0],["2019-12-04",39.2814,39.6229,39.2814,39.3397,405400.0],["2019-12-05",39.4313,39.6979,39.1398,39.2731,318600.0],["2019-12-06",39.4896,39.9728,39.4896,39.6479,435000.0],["2019-12-09",39.5146,39.6229,38.9566,39.3231,394600.0],["2019-12-10",39.3564,39.7978,39.1565,39.5063,326500.0],["2019-12-11",39.4313,39.6479,39.2564,39.6063,261700.0],["2019-12-12",39.548,40.0061,39.3564,39.7812,282700.0],["2019-12-13",39.6146,39.6146,38.4985,38.6234,580200.0],["2019-12-16",38.8566,39.7895,38.8566,39.3564,634300.0],["2019-12-17",39.4647,39.7395,38.8983,39.5313,643700.0],["2019-12-18",40.156,41.5387,39.5646,41.4304,1263600.0],["2019-12-19",37.3157,37.6905,35.1584,35.7914,3889800.0],["2019-12-20",36.0579,36.541,35.1667,36.541,2854600.0],["2019-12-23",36.5077,36.5077,35.3666,35.5415,913900.0],["2019-12-24",35.6081,35.8164,35.2583,35.8164,251100.0],["2019-12-26",35.7414,35.7664,34.4004,34.7502,661200.0],["2019-12-27",34.7835,34.8418,34.2838,34.6753,571200.0],["2019-12-30",34.3671,34.7086,33.9589,34.6503,516800.0],["2019-12-31",34.5836,34.9252,34.5587,34.6919,335500.0],["2020-01-02",34.9501,34.9501,34.1255,34.492,388500.0],["2020-01-03",34.0506,34.8335,33.8507,34.6503,532500.0],["2020-01-06",34.3588,35.2,34.2755,34.9585,705500.0],["2020-01-07",34.7086,34.9251,34.2588,34.3338,461300.0],["2020-01-08",34.2171,34.5003,34.0172,34.0506,440600.0],["2020-01-09",34.2921,34.3088,33.6924,33.7091,545600.0],["2020-01-10",33.759,33.809,33.2676,33.4508,769500.0],["2020-01-13",33.4342,33.734,33.2926,33.6757,859100.0],["2020-01-14",33.734,34.2171,33.5591,34.0339,790400.0],["2020-01-15",33.8923,34.4004,33.8923,34.1089,540700.0],["2020-01-16",34.3671,34.6753,34.1838,34.3587,336400.0],["2020-01-17",34.5753,34.6003,34.2171,34.2588,262200.0],["2020-01-21",34.1505,34.4087,34.0256,34.1422,390600.0],["2020-01-22",34.2755,34.3254,34.0506,34.1422,489600.0],["2020-01-23",34.0172,34.4254,33.8923,34.2172,341500.0],["2020-01-24",34.3754,34.4837,33.809,34.0506,466600.0],["2020-01-27",33.5008,34.0256,33.4009,33.784,388900.0],["2020-01-28",33.8756,34.1422,33.7174,33.734,417300.0],["2020-01-29",33.7424,33.9006,32.9761,33.0594,445400.0],["2020-01-30",32.8844,33.0427,32.4346,32.9511,486500.0],["2020-01-31",32.8261,32.9261,32.1515,32.1931,571400.0],["2020-02-03",33.5508,34.3171,33.3092,33.5924,707200.0],["2020-02-04",33.9173,34.0672,33.5508,33.6507,426800.0],["2020-02-05",33.9673,34.2255,33.8506,34.2005,427700.0],["2020-02-06",34.3504,34.6086,34.2671,34.417,337000.0],["2020-02-07",34.2088,34.3837,33.784,33.8423,308300.0],["2020-02-10",33.6924,34.0839,33.6924,33.9839,244900.0],["2020-02-11",34.0839,34.2005,33.6258,33.734,320900.0],["2020-02-12",34.0006,34.1755,33.809,34.0755,301700.0],["2020-02-13",33.9256,34.2255,33.5341,33.884,263700.0],["2020-02-14",33.8257,33.9006,33.4508,33.6591,396700.0],["2020-02-18",33.4175,33.6508,33.1343,33.4675,510500.0],["2020-02-19",33.3592,33.6174,33.2593,33.3759,528000.0],["2020-02-20",33.4175,34.2505,33.3759,33.5091,397100.0],["2020-02-21",33.4175,33.5924,33.151,33.4758,237000.0],["2020-02-24",32.4263,32.6512,31.9599,32.4763,588200.0],["2020-02-25",32.468,32.5013,31.2769,31.2935,468100.0],["2020-02-26",31.4601,31.7683,30.8854,30.927,419300.0],["2020-02-27",30.3071,30.9187,29.6538,29.6705,901000.0],["2020-02-28",28.6904,29.2601,28.0287,28.6821,803000.0],["2020-03-02",28.6821,28.925,27.903,28.6988,677300.0],["2020-03-03",28.858,29.637,27.6768,28.0957,667900.0],["2020-03-04",28.4978,28.8915,28.0371,28.858,335300.0],["2020-03-05",28.0371,28.4056,27.057,27.5261,692800.0],["2020-03-06",26.5627,27.4088,26.2109,26.7973,482600.0],["2020-03-09",25.0382,25.1219,22.7429,22.8435,645600.0],["2020-03-10",23.6225,23.6225,21.9555,23.011,879300.0],["2020-03-11",22.2822,23.2874,21.5702,22.1063,559400.0],["2020-03-12",20.3891,20.9,18.3954,18.6551,765700.0],["2020-03-13",19.8278,20.5231,17.876,19.0739,949100.0],["2020-03-16",17.5912,19.4006,16.1169,16.3263,929300.0],["2020-03-17",16.72,16.72,12.0542,13.9557,1570100.0],["2020-03-18",12.9505,13.5536,12.1714,12.6908,1636800.0],["2020-03-19",13.1096,15.6897,12.1966,14.6845,1263600.0],["2020-03-20",14.6593,16.6698,14.2824,16.2342,1754600.0],["2020-03-23",16.4687,16.8876,14.8939,16.2677,1184700.0],["2020-03-24",16.9797,18.0603,16.5693,17.9682,838500.0],["2020-03-25",19.1325,19.2666,17.3734,18.4875,1455800.0],["2020-03-26",18.7221,20.2885,18.7221,19.8948,827700.0],["2020-03-27",19.1325,21.3775,19.0572,20.3974,1238700.0],["2020-03-30",20.2885,20.7493,18.7891,19.0655,949600.0],["2020-03-31",19.2666,19.9032,18.4038,18.5964,750900.0],["2020-04-01",17.5912,18.7388,16.9378,17.3064,827700.0],["2020-04-02",17.1221,17.8006,16.5022,16.8959,839600.0],["2020-04-03",16.7033,17.2897,14.9023,14.9023,820000.0],["2020-04-06",15.6059,16.2258,15.0949,15.9159,1113600.0],["2020-04-07",16.4352,17.3315,15.9159,16.2509,1111400.0],["2020-04-08",16.5441,17.2729,16.3598,17.03,710300.0],["2020-04-09",17.4237,18.5629,17.4237,18.3786,484700.0],["2020-04-13",18.3954,18.454,17.1221,17.5745,304400.0],["2020-04-14",18.0184,18.3116,17.0132,17.365,591600.0],["2020-04-15",16.5776,16.6028,15.9326,16.1253,541900.0],["2020-04-16",16.0415,16.0666,15.0614,15.5138,500500.0],["2020-04-17",16.1253,17.231,16.0499,16.9881,380900.0],["2020-04-20",16.4185,17.0132,16.1085,16.1588,478300.0],["2020-04-21",15.6897,16.0499,15.3379,15.8824,429300.0],["2020-04-22",16.2677,16.2677,15.497,15.5054,345600.0],["2020-04-23",15.5808,16.8038,15.5138,16.6028,501800.0],["2020-04-24",16.6363,16.7703,15.9913,16.5944,406700.0],["2020-04-27",16.7535,18.2865,16.7535,17.9598,579500.0],["2020-04-28",18.6886,19.7524,18.6299,18.9483,756400.0],["2020-04-29",19.5598,20.1461,19.4174,19.9786,777900.0],["2020-04-30",19.3755,19.4592,18.5629,18.8812,844800.0],["2020-05-01",18.4708,18.6383,17.2645,18.0436,616100.0],["2020-05-04",17.7839,18.2111,17.3818,18.0017,784100.0],["2020-05-05",18.387,19.0571,18.2278,18.2278,440300.0],["2020-05-06",18.2614,18.4792,17.4069,17.4404,346600.0],["2020-05-07",17.5661,18.5043,17.5661,18.1525,548600.0],["2020-05-08",18.6383,19.8865,18.4373,19.7524,610600.0],["2020-05-11",19.3168,19.5011,18.0436,18.5462,553600.0],["2020-05-12",18.6132,18.6718,17.3148,17.3483,431500.0],["2020-05-13",17.1724,17.6834,16.3766,16.9043,496800.0],["2020-05-14",16.3766,17.1473,16.008,16.9546,419600.0],["2020-05-15",16.8457,17.3902,16.6363,17.2729,446400.0],["2020-05-18",18.0017,19.5849,18.0017,19.5095,664800.0],["2020-05-19",19.3252,19.4927,18.5545,18.5545,564400.0],["2020-05-20",19.1577,19.5179,18.6132,18.6886,512200.0],["2020-05-21",18.6886,18.9064,18.1692,18.7807,473200.0],["2020-05-22",19.2917,19.8781,18.5797,19.8278,658500.0],["2020-05-26",20.6822,21.4362,20.5733,21.0843,913400.0],["2020-05-27",21.8466,22.0812,20.7074,21.721,693700.0],["2020-05-28",21.855,21.8885,20.255,20.3137,515500.0],["2020-05-29",19.9032,20.0959,19.166,19.2833,766500.0],["2020-06-01",19.4257,19.8111,19.1242,19.4257,605500.0],["2020-06-02",19.8781,20.3556,19.5681,19.8948,543500.0],["2020-06-03",20.3723,21.2602,20.3723,20.9587,840100.0],["2020-06-04",20.8079,21.5786,20.322,21.2602,523800.0],["2020-06-05",22.3995,24.2926,22.2738,23.6141,1014300.0],["2020-06-08",24.0916,24.7534,23.6225,24.2005,717300.0],["2020-06-09",23.4885,23.7649,22.4749,22.7681,675100.0],["2020-06-10",22.7764,22.7764,21.5702,21.7126,429500.0],["2020-06-11",20.4393,20.7911,19.3755,19.4006,492500.0],["2020-06-12",20.565,20.565,19.4006,20.0456,620800.0],["2020-06-15",19.2917,21.4026,18.8645,20.766,793800.0],["2020-06-16",21.5032,22.0058,20.9,21.4362,502300.0],["2020-06-17",21.411,21.411,20.2802,20.4561,512100.0],["2020-06-18",20.1042,21.0927,20.1042,20.3556,558600.0],["2020-06-19",20.632,20.7325,19.543,20.1126,1164100.0],["2020-06-22",20.1126,20.2885,19.6016,20.2718,712400.0],["2020-06-23",20.6236,21.411,20.4058,21.2519,562700.0],["2020-06-24",20.8414,21.0089,19.8194,20.2634,707000.0],["2020-06-25",19.987,20.5482,19.9786,20.4644,553300.0],["2020-06-26",20.2215,20.9335,19.7776,20.7744,2237000.0],["2020-06-29",21.1262,22.2152,21.0424,22.0393,1023500.0],["2020-06-30",21.922,22.3576,19.7692,19.7776,2097700.0],["2020-07-01",20.4477,20.8163,19.1409,19.1661,905200.0],["2020-07-02",19.6435,19.9618,18.6048,18.6886,860700.0],["2020-07-06",19.0572,19.3922,18.2865,18.8561,916300.0],["2020-07-07",18.5713,18.6634,17.7671,17.8174,735000.0],["2020-07-08",17.7169,17.8593,17.2226,17.4991,1085200.0],["2020-07-09",18.0603,18.1273,17.4488,17.5493,976700.0],["2020-07-10",17.4823,17.9347,17.3232,17.9095,715300.0],["2020-07-13",18.2195,18.3535,17.231,17.7085,771000.0],["2020-07-14",17.7336,17.9933,17.3734,17.9095,484400.0],["2020-07-15",18.3703,19.4509,18.2362,19.3085,729000.0],["2020-07-16",19.1074,19.7776,18.965,19.4257,564000.0],["2020-07-17",19.4341,19.8278,19.1912,19.3085,353200.0],["2020-07-20",19.1409,19.3838,18.8645,19.0404,421000.0],["2020-07-21",19.3587,19.7189,19.2414,19.409,351200.0],["2020-07-22",19.1493,19.6184,18.9566,19.3587,751800.0],["2020-07-23",19.4006,20.0456,19.2833,19.8948,720700.0],["2020-07-24",19.9032,19.9786,19.1996,19.2582,461100.0],["2020-07-27",19.1493,19.3336,18.5043,18.8812,947300.0],["2020-07-28",18.898,19.5011,18.8561,19.1409,651900.0],["2020-07-29",19.2582,19.9032,18.7388,19.8865,560200.0],["2020-07-30",19.5011,19.8865,18.8142,19.6016,723600.0],["2020-07-31",19.409,19.8027,18.8729,19.6268,907600.0],["2020-08-03",19.6351,19.744,18.898,19.5598,822400.0],["2020-08-04",19.5598,19.9535,19.2749,19.7776,571400.0],["2020-08-05",20.0205,20.2885,19.3922,20.2383,936300.0],["2020-08-06",20.2215,20.6236,19.8362,20.5231,591600.0],["2020-08-07",20.3639,21.4362,20.3304,21.4362,479000.0],["2020-08-10",21.5283,22.1566,21.5283,22.0058,657500.0],["2020-08-11",22.3744,22.7178,21.3105,21.478,646900.0],["2020-08-12",21.788,21.788,20.5733,20.7074,606900.0],["2020-08-13",20.5482,20.9,20.2467,20.699,399700.0],["2020-08-14",20.4812,21.0173,20.3807,20.9335,420200.0],["2020-08-17",20.8498,21.0257,20.3639,20.6236,357900.0],["2020-08-18",20.5315,20.6655,19.3168,19.409,776700.0],["2020-08-19",19.5095,20.054,19.2247,19.7608,727700.0],["2020-08-20",19.4844,20.2802,19.4006,20.1796,440200.0],["2020-08-21",20.1043,20.3723,19.9618,20.1043,667700.0],["2020-08-24",20.4058,20.8917,20.0707,20.7744,457000.0],["2020-08-25",20.9252,20.9419,20.2048,20.3388,474800.0],["2020-08-26",20.2383,20.2885,19.6435,19.9032,510500.0],["2020-08-27",19.8948,20.5398,19.8697,20.3891,355200.0],["2020-08-28",20.6404,20.6655,20.0959,20.6487,279600.0],["2020-08-31",20.6404,20.6404,19.8111,19.9618,634400.0],["2020-09-01",19.8027,20.3555,19.5179,20.3388,405600.0],["2020-09-02",20.2383,20.9168,20.2383,20.833,422600.0],["2020-09-03",20.8917,21.2184,19.9954,20.1545,440100.0],["2020-09-04",20.2885,20.4645,19.4257,19.6603,394600.0],["2020-09-08",19.5179,19.8446,19.0823,19.2582,408700.0],["2020-09-09",19.3922,19.4006,18.3535,18.5294,628600.0],["2020-09-10",18.5462,18.9231,18.387,18.5545,602400.0],["2020-09-11",18.5713,19.1074,18.387,19.0069,637100.0],["2020-09-14",19.4174,20.6906,19.3838,20.5315,1103500.0],["2020-09-15",20.5733,21.3272,20.4979,20.8414,788700.0],["2020-09-16",21.5199,22.5503,21.2184,21.6875,2842600.0],["2020-09-17",25.5994,29.4779,25.1387,28.9417,25199500.0],["2020-09-18",28.7742,29.5114,28.4391,28.9166,7047100.0],["2020-09-21",29.059,29.0925,26.479,26.613,2368900.0],["2020-09-22",26.9481,27.1826,26.2528,26.7051,1366000.0],["2020-09-23",26.3701,26.9313,24.8874,25.013,1240900.0],["2020-09-24",24.8455,25.7251,24.4769,25.4067,1085100.0],["2020-09-25",24.946,25.591,24.946,25.3397,941000.0],["2020-09-28",25.7837,26.0518,25.1387,25.4151,787400.0],["2020-09-29",25.3062,25.5827,24.6696,25.4905,880300.0],["2020-09-30",25.5156,26.4455,25.1219,25.2643,914400.0],["2020-10-01",25.3481,26.8894,25.3481,26.7219,1074300.0],["2020-10-02",25.8675,28.3637,25.658,28.1878,1006700.0],["2020-10-05",28.4726,28.5564,26.6381,27.0402,1306500.0],["2020-10-06",27.2999,27.8109,26.7051,26.7554,609800.0],["2020-10-07",27.0737,27.9114,26.8224,27.0318,664400.0],["2020-10-08",27.6098,27.7774,26.2193,26.5544,943500.0],["2020-10-09",26.8978,27.1072,26.2277,26.5962,546800.0],["2020-10-12",26.6465,27.057,26.4622,26.7722,447900.0],["2020-10-13",26.6968,26.9816,26.0853,26.814,568400.0],["2020-10-14",27.0905,27.7271,26.6716,26.6968,453800.0],["2020-10-15",26.2779,27.5009,25.9764,27.4172,536900.0],["2020-10-16",27.3083,28.0035,27.1491,27.8946,856200.0],["2020-10-19",28.1208,29.2349,27.9784,28.6151,919000.0],["2020-10-20",28.9753,29.8464,28.4726,28.9753,853300.0],["2020-10-21",29.0339,29.1093,28.3386,28.3721,425400.0],["2020-10-22",28.3219,28.3219,27.6768,28.1627,592700.0],["2020-10-23",28.548,29.193,27.9784,29.1595,478300.0],["2020-10-26",28.615,28.9752,27.903,28.347,631800.0],["2020-10-27",28.2213,28.3554,27.392,27.702,572800.0],["2020-10-28",27.0653,27.769,26.8308,26.8811,837500.0],["2020-10-29",26.8057,27.1491,26.3533,26.7805,584400.0],["2020-10-30",26.6884,27.0989,25.3146,25.524,705100.0],["2020-11-02",26.0015,26.9229,25.6078,26.6633,505100.0],["2020-11-03",27.2496,27.392,26.5795,26.8643,534600.0],["2020-11-04",26.5627,27.0318,25.6916,26.3952,278800.0],["2020-11-05",26.4706,27.4423,26.4706,27.0821,265400.0],["2020-11-06",27.0235,27.5344,26.5544,26.7554,259100.0],["2020-11-09",28.9752,30.4914,28.8747,29.7375,833700.0],["2020-11-10",29.9302,30.4244,29.5867,29.7543,530000.0],["2020-11-11",29.7124,30.1396,28.4224,29.6286,410100.0],["2020-11-12",29.2098,29.4444,28.1543,28.5564,312400.0],["2020-11-13",28.8915,29.7878,28.5899,29.6454,296000.0],["2020-11-16",30.5668,31.5972,30.0894,31.3626,816800.0],["2020-11-17",31.0527,31.5888,30.3155,31.4213,438400.0],["2020-11-18",31.4129,32.0244,30.8014,30.8181,325600.0],["2020-11-19",30.6674,31.2286,30.1564,30.8265,304500.0],["2020-11-20",30.9019,30.9019,30.081,30.7679,308700.0],["2020-11-23",31.6307,31.7647,30.6255,31.4296,318200.0],["2020-11-24",31.8652,32.6359,31.4129,32.5521,569000.0],["2020-11-25",32.3905,32.6094,31.6077,31.9191,350400.0],["2020-11-27",31.7929,31.9696,31.1952,31.6161,125600.0],["2020-11-30",31.2542,31.5067,29.8821,29.9999,556400.0],["2020-12-01",31.7339,31.7339,30.0252,30.5302,719800.0],["2020-12-02",30.4797,31.2457,30.1262,31.069,405600.0],["2020-12-03",31.1868,32.138,30.9932,31.7676,350000.0],["2020-12-04",31.8771,32.6178,31.7676,32.5589,406800.0],["2020-12-07",32.2643,32.6346,31.6919,32.2811,431900.0],["2020-12-08",31.9949,32.8114,31.9949,32.4158,334500.0],["2020-12-09",32.7356,33.0387,32.239,32.5168,511600.0],["2020-12-10",32.34,32.8282,31.8939,32.2306,367400.0],["2020-12-11",31.7255,32.2895,31.6161,32.1127,282600.0],["2020-12-14",32.3148,32.6262,31.8181,31.9275,525800.0],["2020-12-15",32.1885,34.0235,32.0959,33.9477,769600.0],["2020-12-16",33.9898,34.8653,33.0387,34.1329,1126000.0],["2020-12-17",32.6935,33.0892,29.2929,29.6464,3779400.0],["2020-12-18",29.9494,30.7238,29.2929,29.436,2559500.0],["2020-12-21",29.0403,29.2592,27.8619,28.4848,1178700.0],["2020-12-22",28.5185,28.9141,27.8198,27.9545,847700.0],["2020-12-23",28.0471,28.8215,27.5673,28.6026,767900.0],["2020-12-24",28.6447,29.2171,28.1649,29.1077,241200.0],["2020-12-28",29.2339,29.4528,28.1397,28.2407,476900.0],["2020-12-29",28.2828,28.3754,27.542,27.7946,383200.0],["2020-12-30",27.7441,28.3417,27.6515,28.2238,431200.0],["2020-12-31",28.2912,28.7373,28.0723,28.4511,561600.0],["2021-01-04",28.1649,28.7205,27.4999,27.8619,1153000.0],["2021-01-05",27.8619,29.074,27.8366,28.7205,645700.0],["2021-01-06",29.0488,29.8653,28.5858,29.2845,1261000.0],["2021-01-07",29.4865,29.6632,28.5269,28.9225,716000.0],["2021-01-08",29.1329,29.2171,28.6784,29.0404,576100.0],["2021-01-11",28.771,29.074,28.6195,28.8383,405400.0],["2021-01-12",28.8383,30.244,28.8383,30.2188,523700.0],["2021-01-13",29.9915,30.5555,29.5707,29.8653,499200.0],["2021-01-14",30.3871,30.5808,30.0336,30.2356,602700.0],["2021-01-15",29.8232,30.303,29.4528,30.0168,393000.0],["2021-01-19",30.3787,30.6397,29.9158,30.0504,452200.0],["2021-01-20",29.9831,30.8922,29.9831,30.7659,470100.0],["2021-01-21",30.8501,31.1195,30.606,30.7828,478000.0],["2021-01-22",30.5723,30.9932,30.1935,30.9595,418900.0],["2021-01-25",30.8333,30.9343,29.5117,29.7727,484900.0],["2021-01-26",30.1599,30.3956,29.2171,29.7811,379200.0],["2021-01-27",29.0824,29.4612,28.5774,28.9814,538100.0],["2021-01-28",29.4865,30.404,29.0656,30.2272,542100.0],["2021-01-29",30.1515,30.3956,28.6195,28.8299,785200.0],["2021-02-01",29.1666,30.505,28.7373,30.3956,517200.0],["2021-02-02",30.8333,31.0605,29.9579,30.9174,528800.0],["2021-02-03",30.8754,31.0605,29.8316,30.9932,408300.0],["2021-02-04",31.0942,32.2643,30.8333,32.2643,442700.0],["2021-02-05",32.6683,32.6851,31.3973,31.8097,366600.0],["2021-02-08",32.0791,32.5925,31.6918,32.5673,258700.0],["2021-02-09",32.4747,32.7525,32.2306,32.643,186700.0],["2021-02-10",32.7945,32.803,32.2558,32.3905,184900.0],["2021-02-11",32.5841,33.1228,31.5656,32.0201,284900.0],["2021-02-12",31.7171,32.6514,31.7171,32.1885,239900.0],["2021-02-16",32.5252,32.5252,31.574,31.7339,243800.0],["2021-02-17",31.6077,31.9612,31.1531,31.6329,315500.0],["2021-02-18",31.1616,31.6161,30.5134,31.4225,324600.0],["2021-02-19",31.4309,31.5403,31.0521,31.3804,305000.0],["2021-02-22",31.2878,32.6599,31.2878,32.3737,338500.0],["2021-02-23",32.037,32.6767,31.574,32.34,218900.0],["2021-02-24",32.5252,33.5437,32.441,33.3333,288600.0],["2021-02-25",33.4669,33.7375,32.3843,32.3928,276000.0],["2021-02-26",32.2575,33.3654,31.9276,32.4351,369800.0],["2021-03-01",33.2724,34.1351,33.2724,34.1097,348900.0],["2021-03-02",33.9997,34.1435,33.4331,33.6022,389200.0],["2021-03-03",33.8137,34.4142,33.6445,33.6699,366100.0],["2021-03-04",33.653,33.9575,32.5958,33.1455,434800.0],["2021-03-05",33.7375,34.1858,32.6127,34.0759,371300.0],["2021-03-08",34.3127,36.241,34.1435,35.3783,591400.0],["2021-03-09",35.5982,35.5982,34.1689,35.0823,335800.0],["2021-03-10",35.2853,36.0972,34.7102,35.539,301000.0],["2021-03-11",35.5137,35.8689,35.1838,35.4967,258800.0],["2021-03-12",35.7082,36.2748,35.4967,35.9027,326600.0],["2021-03-15",36.0296,36.0465,35.0823,35.6743,301000.0],["2021-03-16",35.6236,35.6236,34.6425,35.1669,211500.0],["2021-03-17",35.3022,35.4629,34.9385,35.2092,464700.0],["2021-03-18",33.4838,37.9579,33.2808,35.0992,767600.0],["2021-03-19",35.0992,35.7082,34.1604,35.3614,1222100.0],["2021-03-22",36.6893,36.6893,33.9913,34.9639,426500.0],["2021-03-23",34.5579,35.0485,33.856,34.0759,516600.0],["2021-03-24",34.4987,35.6574,34.0758,34.0843,465400.0],["2021-03-25",33.7968,34.5749,32.8072,34.3972,381500.0],["2021-03-26",34.6679,35.5221,34.4226,35.4544,227000.0],["2021-03-29",35.1077,35.5729,33.9236,34.0674,254700.0],["2021-03-30",34.4903,34.7102,34.0843,34.5664,193600.0],["2021-03-31",34.3972,35.2092,34.2873,34.8032,378000.0],["2021-04-01",34.8709,35.4544,34.7947,35.3783,270300.0],["2021-04-05",35.649,35.8689,35.4544,35.7589,246500.0],["2021-04-06",35.7166,36.5201,35.7166,36.3594,403200.0],["2021-04-07",36.1564,36.3087,35.7674,36.2326,350100.0],["2021-04-08",36.3425,37.6365,35.945,36.7316,319900.0],["2021-04-09",36.6639,37.0445,36.334,36.8753,269600.0],["2021-04-12",36.7654,37.2137,36.6132,37.1206,207200.0],["2021-04-13",35.6997,36.8415,35.6997,36.7569,299200.0],["2021-04-14",36.7908,37.941,36.7908,37.6703,312700.0],["2021-04-15",37.9748,37.9748,36.1734,37.0191,342400.0],["2021-04-16",37.3574,37.7549,35.945,37.4674,214000.0],["2021-04-19",32.8072,34.4395,32.7734,34.2196,6531700.0],["2021-04-20",34.1604,34.651,33.044,33.6191,1931800.0],["2021-04-21",33.6699,34.8624,33.0356,34.7102,1339400.0],["2021-04-22",34.7525,34.947,33.2893,33.5515,1012900.0],["2021-04-23",33.543,35.6659,33.4669,35.5475,1302900.0],["2021-04-26",35.5813,36.5455,34.0843,34.7271,1417500.0],["2021-04-27",34.8286,35.6574,34.6087,35.0992,779200.0],["2021-04-28",35.2261,35.2261,34.448,34.9724,540800.0],["2021-04-29",35.4206,36.2833,35.0908,36.0888,879800.0],["2021-04-30",35.7336,35.852,35.0147,35.0992,931600.0],["2021-05-03",35.4967,36.2664,35.2937,36.1395,606100.0],["2021-05-04",36.0803,36.6808,35.7251,36.3256,684100.0],["2021-05-05",36.4947,36.8669,36.0127,36.8246,864800.0],["2021-05-06",37.0022,37.0699,36.3425,36.7062,785500.0],["2021-05-07",36.5539,37.0783,36.0972,36.943,798900.0],["2021-05-10",37.7465,38.8544,37.4505,38.2201,919600.0],["2021-05-11",37.6619,38.4315,36.8838,38.2624,1163100.0],["2021-05-12",38.0594,39.2942,37.4589,37.6112,1537100.0],["2021-05-13",37.4505,38.2962,36.8584,37.3997,1172600.0],["2021-05-14",37.6873,38.8206,37.535,38.6599,596200.0],["2021-05-17",38.33,39.0236,37.8902,38.9982,521500.0],["2021-05-18",38.8798,39.5649,38.4738,38.6514,501200.0],["2021-05-19",38.2708,38.4231,37.239,38.1778,431600.0],["2021-05-20",38.1186,38.6007,37.3405,38.4823,696100.0],["2021-05-21",38.9982,39.1504,37.8987,38.2116,513700.0],["2021-05-24",38.2708,39.2096,37.9325,39.032,396100.0],["2021-05-25",38.9897,39.4634,38.6599,38.7614,780600.0],["2021-05-26",38.6684,39.7509,38.3047,39.7425,584300.0],["2021-05-27",39.7323,40.9721,39.7323,40.9211,654900.0],["2021-05-28",41.0824,41.0824,40.1059,40.5899,504300.0],["2021-06-01",41.4221,42.9931,41.1164,42.7808,1025500.0],["2021-06-02",42.7468,42.9846,42.1609,42.4496,752200.0],["2021-06-03",42.4156,42.6789,41.6004,41.7788,715400.0],["2021-06-04",41.9656,42.4496,41.9656,42.2288,706600.0],["2021-06-07",42.2203,43.2308,41.7788,43.044,619900.0],["2021-06-08",42.9506,42.9506,42.1524,42.2203,772300.0],["2021-06-09",42.2798,43.1714,41.8977,42.8742,508300.0],["2021-06-10",43.2648,43.5195,42.3732,42.4241,535200.0],["2021-06-11",42.6364,42.9846,42.2458,42.3647,367700.0],["2021-06-14",42.3647,42.7383,40.7767,40.8447,510800.0],["2021-06-15",40.8447,41.2778,40.5305,41.2098,401800.0],["2021-06-16",41.04,41.2778,39.9021,40.0125,574700.0],["2021-06-17",40.0125,40.522,38.8152,39.2822,363300.0],["2021-06-18",38.4925,38.9595,37.5754,37.8132,896200.0],["2021-06-21",38.5265,40.0465,38.467,39.7578,571900.0],["2021-06-22",39.4775,39.6559,39.0954,39.5794,625100.0],["2021-06-23",39.8597,40.004,39.6134,39.7578,461000.0],["2021-06-24",40.3607,40.9975,39.8427,40.9721,575900.0],["2021-06-25",41.1079,41.8722,40.9296,40.9975,1126500.0],["2021-06-28",41.8382,41.8382,40.0465,40.7173,1336900.0],["2021-06-29",38.6029,39.6729,37.5499,37.8981,2502000.0],["2021-06-30",38.0679,40.2503,37.9406,40.0295,942000.0],["2021-07-01",40.2503,41.4306,40.0889,41.2523,958000.0],["2021-07-02",41.0994,41.2608,39.5879,39.8597,912900.0],["2021-07-06",40.2333,40.2333,39.2143,39.9276,775300.0],["2021-07-07",39.4521,40.522,39.3077,40.2333,802300.0],["2021-07-08",39.2907,39.6643,38.2717,38.501,1014900.0],["2021-07-09",38.7218,39.5879,38.518,38.7727,484700.0],["2021-07-12",38.3906,39.9446,38.3906,39.6983,563400.0],["2021-07-13",39.3926,39.9955,38.7897,38.8492,1003300.0],["2021-07-14",39.3162,39.9616,37.7537,37.9236,831100.0],["2021-07-15",37.5669,38.1104,37.2782,37.8641,756500.0],["2021-07-16",38.2463,38.5689,36.2762,36.5479,4234800.0],["2021-07-19",35.7073,37.0999,35.0959,36.8876,1620400.0],["2021-07-20",36.8112,37.9406,36.7602,37.533,1182300.0],["2021-07-21",37.6518,38.4331,37.465,38.1868,1146700.0],["2021-07-22",38.0849,38.1613,36.9131,37.5669,1624200.0],["2021-07-23",37.8132,38.1953,37.2782,38.0085,1099400.0],["2021-07-26",38.1189,38.7388,37.3546,38.0934,1164000.0],["2021-07-27",37.6688,38.4925,37.5075,38.2208,1233700.0],["2021-07-28",38.5435,38.8492,37.3886,37.6348,525700.0],["2021-07-29",38.0849,38.3821,37.7368,37.7792,437700.0],["2021-07-30",37.4311,37.983,36.1998,36.6413,783100.0],["2021-08-02",36.9301,38.5265,36.9301,37.6773,884900.0],["2021-08-03",37.8641,37.8641,36.8536,37.6348,487900.0],["2021-08-04",37.3376,37.4905,35.7242,35.7497,608300.0],["2021-08-05",35.9195,36.8706,35.9195,36.7772,492100.0],["2021-08-06",36.8876,37.2952,36.5904,36.6159,393100.0],["2021-08-09",36.6498,36.7347,36.0894,36.1149,685500.0],["2021-08-10",36.0299,36.6328,35.8092,36.6328,296800.0],["2021-08-11",36.5734,36.8621,36.1318,36.8027,293700.0],["2021-08-12",36.9385,37.6179,36.6668,36.964,433600.0],["2021-08-13",36.8706,37.0404,36.3271,36.8112,219600.0],["2021-08-16",36.446,36.8961,35.8346,36.0639,517900.0],["2021-08-17",35.8516,36.3102,35.4355,35.962,425100.0],["2021-08-18",35.7582,36.1828,35.1638,35.2232,315900.0],["2021-08-19",34.9685,35.4185,34.7562,34.8836,604600.0],["2021-08-20",34.7477,35.6223,34.7392,35.5204,321500.0],["2021-08-23",35.8431,36.2168,35.6478,36.0809,347700.0],["2021-08-24",36.3187,36.9216,36.2932,36.8282,467500.0],["2021-08-25",36.9725,37.7028,36.8027,37.2952,683400.0],["2021-08-26",37.464,37.464,36.2104,36.3724,275800.0],["2021-08-27",36.3213,37.285,36.3213,37.0803,419400.0],["2021-08-30",37.1229,37.3873,36.2019,36.2616,223600.0],["2021-08-31",36.1422,36.1422,35.6305,35.8437,415600.0],["2021-09-01",36.1166,36.4492,35.8096,35.9546,337300.0],["2021-09-02",36.3554,36.3554,35.8778,36.1081,339200.0],["2021-09-03",35.9546,36.3639,35.6817,36.3042,472800.0],["2021-09-07",36.1934,36.4407,35.6987,35.7158,410500.0],["2021-09-08",35.4599,35.5026,33.9249,34.6242,1268700.0],["2021-09-09",34.5133,34.6924,33.8652,34.0869,473900.0],["2021-09-10",34.3513,34.8203,34.121,34.1381,434000.0],["2021-09-13",34.5389,34.7692,34.1637,34.7436,405700.0],["2021-09-14",34.7862,34.8459,34.0699,34.5389,422200.0],["2021-09-15",34.5048,35.639,34.5048,35.5111,545700.0],["2021-09-16",35.6476,36.5771,35.1956,35.9887,565200.0],["2021-09-17",36.1678,36.1678,35.025,35.3405,878400.0],["2021-09-20",34.4963,34.9482,33.6434,34.1892,362400.0],["2021-09-21",34.5133,34.5645,33.5411,33.5582,321800.0],["2021-09-22",34.0102,34.9653,33.8822,34.4792,427300.0],["2021-09-23",34.4707,35.17,34.0443,34.6753,668200.0],["2021-09-24",34.3513,35.6476,34.0272,35.0165,621900.0],["2021-09-27",34.9824,35.639,34.4707,34.5048,494500.0],["2021-09-28",34.5218,34.5389,33.4643,33.5923,399700.0],["2021-09-29",33.814,34.2148,33.4132,34.2148,707800.0],["2021-09-30",33.2597,34.5815,32.0657,32.1169,1935800.0],["2021-10-01",31.9122,33.8481,30.7865,33.7287,1509700.0],["2021-10-04",33.6605,33.6605,32.7054,33.2085,1182800.0],["2021-10-05",33.4644,33.4644,32.1595,32.2619,705300.0],["2021-10-06",31.9122,32.0402,30.9059,31.6734,650100.0],["2021-10-07",31.1021,32.893,31.1021,32.0828,640900.0],["2021-10-08",32.1595,32.3386,31.8184,31.8525,515400.0],["2021-10-11",31.8867,32.2789,31.537,31.5626,487200.0],["2021-10-12",31.5626,31.9975,31.3238,31.6564,539900.0],["2021-10-13",31.6393,31.8184,31.3153,31.5199,423600.0],["2021-10-14",31.6052,32.2363,31.5199,32.1084,530400.0],["2021-10-15",32.6968,33.2426,32.4239,32.441,637500.0],["2021-10-18",32.1681,32.893,31.7246,32.5689,575900.0],["2021-10-19",32.6371,32.9612,32.3983,32.91,524100.0],["2021-10-20",32.6712,33.6093,32.5433,33.2597,593300.0],["2021-10-21",33.217,33.6008,32.7565,33.1232,471600.0],["2021-10-22",32.91,33.6008,32.91,33.3535,434600.0],["2021-10-25",33.3706,33.3706,32.8759,33.2085,398800.0],["2021-10-26",33.2597,33.3535,32.893,33.2597,484400.0],["2021-10-27",33.2,33.2,32.1169,32.1681,639900.0],["2021-10-28",32.2789,33.055,32.2789,32.9441,758100.0],["2021-10-29",32.9783,33.345,32.7736,33.1915,806600.0],["2021-11-01",33.6264,33.6264,32.2278,33.2938,428600.0],["2021-11-02",33.1659,33.3194,32.4666,32.9186,463000.0],["2021-11-03",32.7309,34.9482,32.6712,34.6327,698100.0],["2021-11-04",34.8459,35.1785,33.345,33.959,715200.0],["2021-11-05",34.428,35.4088,34.0102,35.3832,694300.0],["2021-11-08",35.3491,35.7499,34.2489,34.5218,465000.0],["2021-11-09",34.6924,35.4088,33.7373,33.9846,366400.0],["2021-11-10",33.7202,34.1978,32.2022,33.7714,538500.0],["2021-11-11",33.7031,34.6327,33.3364,33.8311,669000.0],["2021-11-12",33.1659,34.6924,33.1659,34.4792,426700.0],["2021-11-15",34.718,34.7692,34.0443,34.718,438400.0],["2021-11-16",34.6668,34.8118,33.959,34.6839,554400.0],["2021-11-17",34.718,35.1273,34.3342,35.0165,853900.0],["2021-11-18",35.0932,35.3064,34.7777,35.2297,563700.0],["2021-11-19",35.1359,36.0484,34.9227,35.8266,608500.0],["2021-11-22",35.5623,36.5345,35.5623,35.8266,562300.0],["2021-11-23",35.6646,35.8864,35.2894,35.784,802200.0],["2021-11-24",35.5767,35.6538,35.1227,35.2426,320600.0],["2021-11-26",34.1547,34.1547,32.6984,33.2894,346800.0],["2021-11-29",33.4094,34.0176,32.784,33.0753,480800.0],["2021-11-30",32.647,33.0496,31.8588,32.5013,656900.0],["2021-12-01",33.3066,33.4351,31.7732,31.8503,679800.0],["2021-12-02",32.1158,33.1695,31.9274,32.844,383200.0],["2021-12-03",32.844,33.3066,32.4242,32.8183,422100.0],["2021-12-06",33.2466,34.2403,32.8012,33.4779,421000.0],["2021-12-07",33.9148,34.5658,33.6749,34.1118,362900.0],["2021-12-08",35.3111,35.3111,34.1632,34.6172,202600.0],["2021-12-09",34.4631,34.8828,34.0947,34.5059,425200.0],["2021-12-10",34.6943,35.2512,33.9662,34.3517,245100.0],["2021-12-13",34.3174,34.4545,33.4265,33.7092,389100.0],["2021-12-14",33.3408,33.752,32.5185,32.647,544700.0],["2021-12-15",32.647,33.1609,31.9959,33.0667,609800.0],["2021-12-16",33.3237,33.5207,32.1073,32.1415,394600.0],["2021-12-17",32.013,32.1844,31.3448,31.3877,1036800.0],["2021-12-20",30.8137,31.0279,29.1175,29.3146,454700.0],["2021-12-21",29.4002,31.1735,29.4002,30.9936,493500.0],["2021-12-22",30.9936,31.8588,30.8908,31.7817,446400.0],["2021-12-23",31.6875,32.4242,31.6875,32.1758,411300.0],["2021-12-27",32.3814,32.8012,32.0302,32.7669,286400.0],["2021-12-28",32.7241,33.2209,32.4414,33.0753,378000.0],["2021-12-29",33.4779,33.4779,32.7755,33.0153,270600.0],["2021-12-30",33.0239,33.9234,32.9382,33.3922,417300.0],["2021-12-31",33.2038,33.6492,32.9468,33.5721,395200.0],["2022-01-03",33.7178,34.7714,33.7092,34.1118,672000.0],["2022-01-04",34.2746,34.6173,33.4865,33.5721,532600.0],["2022-01-05",31.6961,33.5036,30.9422,32.3129,1114000.0],["2022-01-06",31.9188,32.2529,30.7109,31.6104,1136400.0],["2022-01-07",31.362,31.5076,30.0856,30.6081,854100.0],["2022-01-10",30.1198,30.848,29.88,30.591,588400.0],["2022-01-11",30.7195,31.3534,30.1113,31.2592,340500.0],["2022-01-12",31.5247,31.7475,30.8394,31.045,544400.0],["2022-01-13",31.0964,32.2186,31.0793,31.5847,331800.0],["2022-01-14",31.1392,32.013,31.1392,31.9873,369600.0],["2022-01-18",31.6104,32.2015,31.105,31.6361,520800.0],["2022-01-19",31.5419,32.1758,31.362,31.6275,922100.0],["2022-01-20",31.6447,32.6555,31.4905,31.6018,767700.0],["2022-01-21",31.2163,32.4671,31.0536,31.362,811200.0],["2022-01-24",31.0536,32.8354,30.8137,32.8012,654100.0],["2022-01-25",32.3129,32.5356,31.3962,32.0901,953500.0],["2022-01-26",32.2615,33.2894,31.6361,32.0987,690700.0],["2022-01-27",32.4499,32.8954,31.2677,31.4391,495000.0],["2022-01-28",31.559,32.7498,30.8651,32.7155,701100.0],["2022-01-31",32.4242,33.3837,31.9274,33.0838,616400.0],["2022-02-01",32.7326,33.5122,32.4242,33.2038,367300.0],["2022-02-02",32.9896,33.5207,32.4414,32.6555,407100.0],["2022-02-03",32.4157,32.9639,31.9531,32.0045,342100.0],["2022-02-04",31.7903,32.1758,30.9936,31.7817,301100.0],["2022-02-07",31.7389,32.7326,31.5933,32.0901,329000.0],["2022-02-08",32.9553,33.3066,32.0901,33.1952,413600.0],["2022-02-09",33.4779,34.0433,33.3151,33.6835,421600.0],["2022-02-10",33.3066,33.7349,32.5013,32.7412,410500.0],["2022-02-11",32.724,33.1952,32.2529,32.6298,308800.0],["2022-02-14",32.7498,33.3922,32.6127,33.2723,494700.0],["2022-02-15",33.7606,34.8657,33.555,34.7286,503500.0],["2022-02-16",34.643,35.7138,34.6001,35.4054,447300.0],["2022-02-17",35.1055,35.3968,34.4374,34.8314,330800.0],["2022-02-18",34.6344,35.2083,34.5573,34.7715,311600.0],["2022-02-22",34.5744,34.7286,33.4522,33.5379,330000.0],["2022-02-23",33.7606,34.129,32.7241,32.844,312500.0],["2022-02-24",30.8364,33.1522,30.8364,33.0403,371600.0],["2022-02-25",33.0317,33.5912,32.6959,33.4535,356000.0],["2022-02-28",32.98,33.7117,32.8423,33.4707,439700.0],["2022-03-01",33.3243,33.4621,31.7834,32.1277,389300.0],["2022-03-02",32.3774,33.8323,32.3774,33.6859,303700.0],["2022-03-03",34.168,34.168,33.1522,33.6515,269900.0],["2022-03-04",33.1177,33.4965,32.5754,32.6959,297200.0],["2022-03-07",32.7217,32.7217,31.1291,31.241,430700.0],["2022-03-08",31.4563,31.792,29.9669,30.01,718000.0],["2022-03-09",30.3285,31.8178,30.3285,30.6643,583900.0],["2022-03-10",29.9497,30.4146,29.1922,30.3027,450200.0],["2022-03-11",30.5696,30.845,29.3816,29.3988,434300.0],["2022-03-14",29.4935,29.812,28.9856,29.3902,408000.0],["2022-03-15",29.614,29.9153,28.3571,28.6756,668700.0],["2022-03-16",28.865,30.2252,28.7876,30.208,483800.0],["2022-03-17",29.9067,30.7073,29.5279,30.3543,472500.0],["2022-03-18",29.7517,30.449,29.7517,30.208,807300.0],["2022-03-21",30.3888,30.5523,29.0716,29.2524,374400.0],["2022-03-22",29.4074,29.8292,28.8392,29.0028,284400.0],["2022-03-23",28.7273,28.9339,27.9611,28.0472,298600.0],["2022-03-24",28.1849,28.1849,27.0142,27.5909,454300.0],["2022-03-25",27.479,28.1936,27.2724,27.6856,366400.0],["2022-03-28",28.0558,28.0558,26.7215,26.9711,449800.0],["2022-03-29",27.8062,28.5379,27.0572,28.4002,603000.0],["2022-03-30",31.3874,31.792,29.261,29.8464,1242100.0],["2022-03-31",29.5451,30.2424,29.1836,29.7517,531700.0],["2022-04-01",29.657,30.01,29.4504,29.6226,503400.0],["2022-04-04",29.459,29.6484,28.5379,29.261,314700.0],["2022-04-05",29.2782,29.5968,28.0472,28.1075,515400.0],["2022-04-06",27.8148,28.1505,27.1089,27.8492,560700.0],["2022-04-07",27.7459,28.0816,27.3155,27.8148,331100.0],["2022-04-08",28.0644,28.7015,27.634,27.832,290600.0],["2022-04-11",27.5307,28.6154,27.3585,27.8406,302000.0],["2022-04-12",28.1849,28.7273,27.5307,27.7115,303700.0],["2022-04-13",27.6856,28.6842,27.6856,28.5293,269900.0],["2022-04-14",28.6756,29.1491,27.9869,28.0386,272100.0],["2022-04-18",28.0644,28.1505,27.3843,27.7115,280000.0],["2022-04-19",27.6254,29.2094,27.6254,28.8478,563100.0],["2022-04-20",29.0802,29.459,28.5982,28.7187,234700.0],["2022-04-21",29.1061,29.1922,28.0472,28.2366,251400.0],["2022-04-22",28.0989,28.3916,27.9611,28.073,295500.0],["2022-04-25",27.9009,28.3313,27.0916,28.2796,292500.0],["2022-04-26",28.2969,28.3571,26.9711,26.9711,317300.0],["2022-04-27",27.0486,27.7115,26.7387,27.0055,288000.0],["2022-04-28",27.3929,28.4862,27.0055,28.3743,301800.0],["2022-04-29",27.9783,28.5121,27.1863,27.3155,361300.0],["2022-05-02",27.2724,27.5479,26.2222,26.9195,548100.0],["2022-05-03",26.9281,27.3843,26.1188,26.8248,313200.0],["2022-05-04",26.9539,28.6842,26.6526,28.469,489700.0],["2022-05-05",27.9697,28.2366,26.5665,27.04,365100.0],["2022-05-06",26.8764,27.1863,25.5421,25.8175,569700.0],["2022-05-09",25.3871,26.2738,24.8706,25.1805,775300.0],["2022-05-10",25.4388,25.7142,24.4574,25.1547,443000.0],["2022-05-11",25.103,25.258,24.0011,24.1474,459200.0],["2022-05-12",24.1905,24.8706,23.5104,24.7156,455100.0],["2022-05-13",24.9653,25.8003,24.7328,25.3096,412400.0],["2022-05-16",25.1805,25.1805,24.5004,24.5607,295300.0],["2022-05-17",25.1202,25.5937,24.8189,25.3527,317300.0],["2022-05-18",24.8878,25.103,23.9667,24.0528,361800.0],["2022-05-19",23.2694,25.0428,23.2694,24.5693,445600.0],["2022-05-20",24.9395,25.06,24.0872,24.6984,401800.0],["2022-05-23",25.1202,25.1202,23.8892,24.1044,403500.0],["2022-05-24",23.8462,24.1044,22.9595,23.8289,284200.0],["2022-05-25",23.7687,24.7587,23.5535,24.5865,260300.0],["2022-05-26",24.9574,25.8586,24.9574,25.6507,422700.0],["2022-05-27",25.772,26.6732,25.772,26.5606,329300.0],["2022-05-31",26.3612,26.4046,25.8413,26.1706,632900.0],["2022-06-01",26.4306,26.9072,26.0666,26.5519,274000.0],["2022-06-02",26.6212,27.2625,26.5606,27.1932,376500.0],["2022-06-03",26.9159,27.2018,26.6992,26.9159,365400.0],["2022-06-06",27.3058,28.1377,27.3058,27.8778,367700.0],["2022-06-07",27.5138,27.6871,27.0285,27.5658,228700.0],["2022-06-08",27.4878,27.7478,27.1412,27.1845,283000.0],["2022-06-09",26.9938,27.6524,26.7945,27.0372,194200.0],["2022-06-10",26.2573,26.6732,25.4947,25.5467,287400.0],["2022-06-13",24.6714,25.0181,23.8568,24.0302,353200.0],["2022-06-14",24.1861,24.2555,23.4149,23.6922,387900.0],["2022-06-15",23.8568,24.3508,23.4929,23.9262,335400.0],["2022-06-16",23.3456,23.3456,22.167,22.4097,439100.0],["2022-06-17",22.635,23.2069,22.531,22.9469,864900.0],["2022-06-21",23.3802,23.7009,22.9296,23.2069,499000.0],["2022-06-22",22.9903,23.6055,22.9903,23.2762,511700.0],["2022-06-23",23.4755,24.2988,23.4409,24.1601,458500.0],["2022-06-24",24.4894,25.1567,24.4461,24.8361,732100.0],["2022-06-27",24.9747,25.5727,24.8274,25.1654,504300.0],["2022-06-28",25.2607,25.5553,24.5934,24.6194,408500.0],["2022-06-29",24.6194,24.6194,23.9695,24.2641,818400.0],["2022-06-30",24.6541,24.8101,22.2103,22.765,1168000.0],["2022-07-01",22.5743,23.1549,22.2103,22.8863,856400.0],["2022-07-05",22.3923,23.6229,22.0024,23.5882,807400.0],["2022-07-06",23.5882,24.0995,23.1722,23.5189,626200.0],["2022-07-07",23.8308,24.0215,23.5622,23.8222,331900.0],["2022-07-08",23.7789,24.5154,23.4322,23.9175,399700.0],["2022-07-11",23.8222,24.3595,23.3976,23.6402,238100.0],["2022-07-12",23.5449,24.4115,23.5449,24.0475,505400.0],["2022-07-13",23.5362,24.0042,23.3022,23.8222,358000.0],["2022-07-14",23.4149,23.6922,22.9903,23.3716,391800.0],["2022-07-15",24.0128,24.1428,23.3542,23.6749,476700.0],["2022-07-18",24.1428,24.3768,23.4669,23.5189,305000.0],["2022-07-19",23.9262,24.8534,23.9088,24.7061,295800.0],["2022-07-20",24.6541,24.9054,24.2641,24.7927,696800.0],["2022-07-21",24.8101,25.096,24.5934,25.0874,335100.0],["2022-07-22",25.174,25.3474,24.2381,24.5934,451000.0],["2022-07-25",24.7408,24.8361,24.1861,24.4981,305700.0],["2022-07-26",24.2555,24.6194,24.2555,24.5241,325400.0],["2022-07-27",24.5068,25.148,24.5068,25.0874,335300.0],["2022-07-28",25.278,25.772,25.0527,25.72,407900.0],["2022-07-29",25.7893,26.4046,25.356,26.0926,482500.0],["2022-08-01",25.7633,26.5866,25.3127,26.5432,389300.0],["2022-08-02",26.4479,26.7339,26.1706,26.4652,489800.0],["2022-08-03",26.5259,27.1845,26.3439,26.9852,527800.0],["2022-08-04",26.8292,27.2712,26.6732,27.0372,376000.0],["2022-08-05",26.4999,26.8725,26.3526,26.7772,306700.0],["2022-08-08",27.0545,27.9384,27.0545,27.1672,397300.0],["2022-08-09",27.0545,27.2192,26.3612,26.5172,411600.0],["2022-08-10",27.1498,27.4271,27.0718,27.1065,278800.0],["2022-08-11",27.4098,28.1811,27.3751,27.6004,222700.0],["2022-08-12",27.6871,28.4324,27.4531,28.1724,286900.0],["2022-08-15",27.8518,28.3457,27.8518,28.337,275000.0],["2022-08-16",28.2677,28.9956,28.2331,28.805,289900.0],["2022-08-17",28.2677,28.5797,28.0684,28.2677,233100.0],["2022-08-18",28.2244,28.2244,27.8431,27.9904,257200.0],["2022-08-19",27.7564,27.8951,26.8552,26.9159,297900.0],["2022-08-22",26.5519,26.9419,26.3352,26.7512,400600.0],["2022-08-23",26.7599,26.9939,26.5259,26.6646,183200.0],["2022-08-24",26.4826,26.8985,26.4046,26.7772,423700.0],["2022-08-25",27.0112,27.4618,26.8985,27.2971,177300.0],["2022-08-26",27.2192,27.2192,25.0267,25.122,289900.0],["2022-08-29",24.9487,25.408,24.7148,25.2867,209000.0],["2022-08-30",25.4427,25.4687,24.7841,24.9747,201600.0],["2022-08-31",25.0094,25.0094,23.9175,23.9868,316000.0],["2022-09-01",23.7408,23.8717,22.432,22.9992,498000.0],["2022-09-02",23.2871,23.5663,22.8072,22.9206,407500.0],["2022-09-06",23.1562,23.1562,22.3012,22.9904,446100.0],["2022-09-07",22.9206,23.3482,22.5978,23.3133,340500.0],["2022-09-08",22.9119,23.4529,22.5367,23.2871,785400.0],["2022-09-09",23.7233,23.9589,23.5576,23.8368,516900.0],["2022-09-12",24.1421,24.3777,23.3394,23.3831,2391800.0],["2022-09-13",22.6676,22.8596,22.2314,22.6327,873200.0],["2022-09-14",22.5804,22.5804,21.8998,22.2052,813900.0],["2022-09-15",22.0132,22.275,20.9924,21.0971,1653200.0],["2022-09-16",20.7219,21.6206,20.6957,20.7917,1116800.0],["2022-09-19",20.5736,20.9837,20.5561,20.9139,697100.0],["2022-09-20",20.6085,20.6085,19.5266,19.6924,901600.0],["2022-09-21",19.8582,19.9628,19.2736,19.2823,622800.0],["2022-09-22",19.1427,19.1427,18.3749,18.689,994600.0],["2022-09-23",18.2527,18.4534,17.0574,17.3628,1320500.0],["2022-09-26",17.1621,17.4762,16.7171,16.752,936100.0],["2022-09-27",17.0138,17.1708,16.4816,16.6735,876400.0],["2022-09-28",16.8655,17.4849,16.6473,17.3366,979400.0],["2022-09-29",15.7923,16.054,14.3352,14.7976,3105100.0],["2022-09-30",15.0245,15.0245,13.5587,13.611,2545900.0],["2022-10-03",13.9688,14.9372,13.6983,14.8064,2148400.0],["2022-10-04",15.5742,16.3332,15.5742,16.1936,2146100.0],["2022-10-05",15.8795,16.2111,15.3648,15.993,1011300.0],["2022-10-06",15.8883,16.0977,15.548,15.5829,646900.0],["2022-10-07",15.2339,15.3648,14.7017,15.1466,1042700.0],["2022-10-10",15.2688,15.5218,15.0158,15.1728,516400.0],["2022-10-11",15.0594,15.4258,14.7802,15.0943,679600.0],["2022-10-12",15.0768,15.2252,14.754,15.0856,703900.0],["2022-10-13",14.5882,15.3211,14.3701,14.8325,1278000.0],["2022-10-14",15.4433,15.9668,15.2339,15.4433,4271800.0],["2022-10-17",15.8708,16.1151,15.548,15.5829,17321100.0],["2022-10-18",15.801,16.2285,15.6789,15.8795,1527400.0],["2022-10-19",15.5567,15.9319,15.4171,15.7312,1498900.0],["2022-10-20",15.8359,15.9232,15.2252,15.2601,1011400.0],["2022-10-21",15.1728,15.8621,14.9372,15.6178,1154100.0],["2022-10-24",15.8272,15.9493,15.3299,15.8621,702300.0],["2022-10-25",15.9842,17.0574,15.9842,16.7433,872600.0],["2022-10-26",16.8742,17.4064,16.7346,17.0836,921500.0],["2022-10-27",17.3366,17.7903,17.0487,17.4151,1044600.0],["2022-10-28",17.546,18.2004,17.2494,18.1655,865100.0],["2022-10-31",17.9474,18.5581,17.7816,18.4796,1075000.0],["2022-11-01",18.8635,18.8635,18.3487,18.5058,765200.0],["2022-11-02",18.5232,18.9158,17.6856,17.6943,755700.0],["2022-11-03",17.6071,17.8339,17.2232,17.6856,638700.0],["2022-11-04",17.991,18.3225,17.7205,18.1742,623100.0],["2022-11-07",18.3662,18.846,18.2178,18.8111,720300.0],["2022-11-08",19.0554,19.1427,18.3574,18.7413,425200.0],["2022-11-09",18.436,18.436,17.7641,17.895,518400.0],["2022-11-10",19.0816,20.1286,19.0816,20.1024,756000.0],["2022-11-11",20.2857,21.132,19.6226,20.9488,663800.0],["2022-11-14",20.7568,21.0709,20.3467,20.3729,565700.0],["2022-11-15",20.8441,21.2105,20.4165,20.6085,392300.0],["2022-11-16",20.4165,20.4253,19.5877,19.8669,559100.0],["2022-11-17",19.3783,19.8843,19.2125,19.8756,355800.0],["2022-11-18",20.5649,20.5649,19.5091,19.7534,528100.0],["2022-11-21",19.6226,20.1199,19.3783,19.893,464000.0],["2022-11-22",20.0152,20.0152,19.6138,19.8232,502300.0],["2022-11-23",19.8407,20.1548,19.7447,20.1286,395600.0],["2022-11-25",20.0152,20.1722,19.7971,19.9716,115000.0],["2022-11-28",19.6138,19.9018,19.2299,19.2561,551000.0],["2022-11-29",19.3259,19.6924,19.3259,19.5179,377200.0],["2022-11-30",18.34,18.34,16.6299,17.7903,1499600.0],["2022-12-01",17.9559,18.5811,17.7357,17.8942,797300.0],["2022-12-02",17.4539,18.0087,17.2426,17.8502,554000.0],["2022-12-05",17.6212,17.6829,16.9608,17.0841,1025900.0],["2022-12-06",17.0488,17.1985,16.7935,17.0929,548500.0],["2022-12-07",17.0664,17.2338,16.4588,16.5909,765600.0],["2022-12-08",16.679,17.0753,16.406,16.7406,806800.0],["2022-12-09",16.6526,17.0752,16.5028,16.6614,566900.0],["2022-12-12",16.767,17.2866,16.5205,17.2426,725100.0],["2022-12-13",17.9295,18.3786,17.1809,17.4011,1438500.0],["2022-12-14",17.4891,17.542,16.8551,17.0841,897600.0],["2022-12-15",16.7054,17.0753,16.5117,16.6085,565200.0],["2022-12-16",16.5381,16.7846,16.0713,16.3267,1884400.0],["2022-12-19",16.2034,16.8111,15.358,15.3933,934700.0],["2022-12-20",15.2788,16.1946,15.1819,15.9921,945000.0],["2022-12-21",16.3355,16.5028,15.7631,16.089,955200.0],["2022-12-22",15.8512,18.3874,15.3228,18.361,1908200.0],["2022-12-23",18.2024,18.6428,17.8238,18.6075,893000.0],["2022-12-27",18.5195,18.9334,18.449,18.722,531400.0],["2022-12-28",18.6868,18.7749,17.9823,18.0439,466700.0],["2022-12-29",18.2113,18.8277,18.1408,18.5635,557800.0],["2022-12-30",18.2905,18.5899,18.2289,18.5019,523700.0],["2023-01-03",18.8717,19.268,18.3257,18.722,509900.0],["2023-01-04",18.9334,19.0566,18.5987,18.6692,423900.0],["2023-01-05",18.5019,19.1095,18.1144,19.0831,522200.0],["2023-01-06",19.3737,19.541,18.8277,19.1095,576400.0],["2023-01-09",19.2768,19.8404,18.951,19.5234,855700.0],["2023-01-10",19.3825,19.6731,19.1359,19.5586,437300.0],["2023-01-11",19.7523,20.0165,19.6379,19.7611,537500.0],["2023-01-12",20.087,20.2895,19.5762,20.2895,532000.0],["2023-01-13",20.2279,20.2279,19.7171,20.0165,425500.0],["2023-01-17",20.1222,20.95,19.7611,20.7563,651600.0],["2023-01-18",20.8619,20.9676,19.8668,19.8932,435700.0],["2023-01-19",19.6555,19.8668,19.1447,19.3208,454400.0],["2023-01-20",19.4353,19.8492,19.0566,19.8404,398700.0],["2023-01-23",20.0782,20.3512,19.9373,20.1046,402700.0],["2023-01-24",19.9901,20.3247,19.7435,20.0341,292400.0],["2023-01-25",19.9461,20.0518,19.6291,19.9901,298000.0],["2023-01-26",20.2191,20.2455,19.6643,20.0518,299900.0],["2023-01-27",19.9637,20.5449,19.9549,20.3952,262000.0],["2023-01-30",20.0958,20.6242,19.9725,20.1134,363500.0],["2023-01-31",20.1398,21.0292,20.1398,21.0292,364200.0],["2023-02-01",20.7827,21.1525,20.4745,21.1085,804700.0],["2023-02-02",21.2846,21.7514,21.0997,21.267,635700.0],["2023-02-03",21.0116,21.5576,20.7651,21.2406,649500.0],["2023-02-06",20.994,21.1701,20.2103,20.4304,333500.0],["2023-02-07",20.2191,20.9148,20.2015,20.8267,316500.0],["2023-02-08",20.6065,20.721,20.2543,20.3336,260300.0],["2023-02-09",20.5449,20.7386,19.8932,19.9197,251000.0],["2023-02-10",19.7523,20.3512,19.6379,20.1838,345100.0],["2023-02-13",20.1662,20.6858,19.9901,20.6418,243000.0],["2023-02-14",20.448,20.7827,20.1134,20.6418,331900.0],["2023-02-15",20.6065,21.0292,20.3864,20.8972,293500.0],["2023-02-16",20.6418,21.0557,20.4392,20.8972,305300.0],["2023-02-17",21.0292,21.2318,20.6065,21.2142,275800.0],["2023-02-21",20.8179,20.9148,20.5537,20.5889,426100.0],["2023-02-22",20.6506,20.95,20.633,20.8003,439100.0],["2023-02-23",20.906,21.1789,20.677,21.0645,277700.0],["2023-02-24",20.7034,20.994,20.5801,20.8003,370600.0],["2023-02-27",21.0821,21.3287,20.8091,20.9148,253600.0],["2023-02-28",20.994,21.3463,20.994,21.0204,415700.0],["2023-03-01",21.0116,21.3463,20.9148,21.2494,278200.0],["2023-03-02",21.079,21.5228,20.7683,21.4606,441900.0],["2023-03-03",21.6204,22.428,21.3275,22.3304,503800.0],["2023-03-06",22.3215,22.3215,19.9962,20.227,799500.0],["2023-03-07",20.298,21.1056,20.2802,20.653,577400.0],["2023-03-08",20.7772,20.8039,20.0938,20.6441,448400.0],["2023-03-09",20.7328,20.9192,20.2891,20.3335,358400.0],["2023-03-10",20.2003,20.2003,19.5702,19.9163,502000.0],["2023-03-13",19.5791,19.6767,18.7359,18.798,508400.0],["2023-03-14",19.5524,19.8364,18.656,18.8779,779700.0],["2023-03-15",18.3631,18.8424,18.2389,18.7093,627800.0],["2023-03-16",18.3898,19.082,18.1679,18.7714,780200.0],["2023-03-17",18.6028,18.8069,18.2566,18.4696,2299500.0],["2023-03-20",18.6826,19.0732,17.9105,18.0969,719800.0],["2023-03-21",18.4075,18.9667,18.3898,18.4785,610700.0],["2023-03-22",18.4341,18.8779,18.2744,18.3187,588300.0],["2023-03-23",17.2005,18.2034,16.4194,17.5111,1039600.0],["2023-03-24",17.3247,17.7152,17.2271,17.6975,778500.0],["2023-03-27",17.9105,18.2566,17.6531,18.1057,609800.0],["2023-03-28",17.9637,18.159,17.6797,17.8927,520300.0],["2023-03-29",18.0702,18.0969,17.449,17.733,505900.0],["2023-03-30",17.9016,18.1856,17.662,17.733,415100.0],["2023-03-31",17.9282,18.159,17.7152,18.1501,700800.0],["2023-04-03",18.2034,18.3986,17.8484,17.9815,441400.0],["2023-04-04",17.9726,17.9726,16.8366,16.8721,672200.0],["2023-04-05",16.7301,16.7833,16.3662,16.4105,590600.0],["2023-04-06",16.5082,16.5348,16.2597,16.2952,407400.0],["2023-04-10",16.2774,16.5792,16.0733,16.1265,609100.0],["2023-04-11",16.1798,16.6147,16.1798,16.4727,1152500.0],["2023-04-12",16.6768,16.8277,16.2242,16.2774,792900.0],["2023-04-13",16.304,16.4638,16.233,16.4017,603000.0],["2023-04-14",16.375,16.6679,15.8425,15.9668,615700.0],["2023-04-17",16.0378,16.4372,15.9313,16.4105,683700.0],["2023-04-18",16.4461,16.4904,15.8869,15.9224,630700.0],["2023-04-19",15.8248,15.9047,15.5851,15.7715,612900.0],["2023-04-20",15.665,15.8692,15.2035,15.2124,581300.0],["2023-04-21",15.1946,15.452,15.168,15.3988,498300.0],["2023-04-24",15.4609,15.665,15.3455,15.4875,406700.0],["2023-04-25",15.3011,15.4165,14.9195,14.9195,471800.0],["2023-04-26",14.7952,14.9639,14.4935,14.529,353100.0],["2023-04-27",14.7065,14.884,14.4757,14.884,341600.0],["2023-04-28",14.955,15.2568,14.955,15.097,389200.0],["2023-05-01",15.1059,15.31,14.7864,14.9639,833900.0],["2023-05-02",14.9461,14.9461,14.4225,14.5822,549000.0],["2023-05-03",14.6355,14.8929,14.3426,14.3603,726300.0],["2023-05-04",14.3426,14.3515,13.5172,13.5704,846100.0],["2023-05-05",13.9077,14.1118,13.7036,14.103,1363300.0],["2023-05-08",14.3426,14.9994,14.2893,14.884,980900.0],["2023-05-09",14.7864,14.9461,14.5911,14.813,726000.0],["2023-05-10",15.3189,15.3278,14.6177,14.7154,869100.0],["2023-05-11",14.6266,14.9816,14.6,14.7952,604600.0],["2023-05-12",14.9017,14.9284,14.3071,14.4757,628800.0],["2023-05-15",14.6177,14.6177,14.3248,14.4402,576200.0],["2023-05-16",14.3515,14.4225,13.6858,13.7124,593100.0],["2023-05-17",13.8278,14.2805,13.7479,14.2006,587900.0],["2023-05-18",14.1207,14.742,14.0852,14.6621,703800.0],["2023-05-19",14.8396,14.8396,13.9343,13.9787,795300.0],["2023-05-22",14.0586,14.1118,13.7124,13.8544,594800.0],["2023-05-23",13.8278,14.1562,13.6326,13.7213,627500.0],["2023-05-24",13.7124,13.7213,13.0202,13.1355,783700.0],["2023-05-25",12.9758,13.2332,12.7805,12.8782,814700.0],["2023-05-26",12.8782,13.1977,12.8604,13.0379,565900.0],["2023-05-30",13.0823,13.1267,12.4699,12.6563,848500.0],["2023-05-31",12.6296,12.7006,11.893,12.0261,1045900.0],["2023-06-01",12.0333,12.4113,11.8803,12.1773,838400.0],["2023-06-02",12.4563,12.8883,12.4563,12.8163,721300.0],["2023-06-05",12.7623,12.7803,12.4113,12.4293,901000.0],["2023-06-06",12.3753,13.4374,12.3753,13.2124,863900.0],["2023-06-07",13.3744,13.7884,13.2844,13.7434,1075000.0],["2023-06-08",13.7164,13.7704,13.0773,13.1403,835900.0],["2023-06-09",13.0593,13.2754,12.9243,12.9603,564800.0],["2023-06-12",13.0323,13.2574,12.8793,12.9783,638100.0],["2023-06-13",13.1223,13.3204,12.9603,13.1403,1615300.0],["2023-06-14",13.2844,13.4194,12.8973,12.9333,599800.0],["2023-06-15",12.8703,13.1133,12.8163,13.1043,737000.0],["2023-06-16",13.2303,13.2664,12.8613,13.1583,1595600.0],["2023-06-20",13.0683,13.0683,12.6723,12.8613,695300.0],["2023-06-21",12.7713,13.1853,12.6453,12.7713,701400.0],["2023-06-22",12.8073,13.1583,12.6453,13.1493,1144800.0],["2023-06-23",12.9153,13.0413,12.7263,12.9513,1410800.0],["2023-06-26",12.9153,13.0683,12.5913,12.8163,1407600.0],["2023-06-27",12.9243,13.2214,12.6003,13.0863,610200.0],["2023-06-28",13.0233,13.0683,12.7263,12.9333,805000.0],["2023-06-29",12.9603,13.2934,12.8883,13.1944,642400.0],["2023-06-30",13.3114,13.3744,13.1583,13.3024,448900.0],["2023-07-03",13.3294,13.7254,13.3294,13.6444,258400.0],["2023-07-05",13.5004,13.7254,13.0503,13.5904,860000.0],["2023-07-06",13.4374,13.5364,13.0863,13.5184,571900.0],["2023-07-07",13.4824,14.0764,13.4824,13.8154,836900.0],["2023-07-10",13.7794,14.2924,13.7074,13.7974,901600.0],["2023-07-11",13.9414,14.4544,13.8604,14.3284,1433600.0],["2023-07-12",14.7244,14.9674,14.5084,14.8144,1527100.0],["2023-07-13",14.3104,16.2634,14.2834,15.7324,2479200.0],["2023-07-14",15.6964,15.7324,15.0034,15.3634,1481300.0],["2023-07-17",15.3634,15.5614,14.9224,15.2014,751900.0],["2023-07-18",15.3004,15.6694,15.2554,15.5614,772500.0],["2023-07-19",15.6964,16.0924,15.6604,16.0744,864400.0],["2023-07-20",16.0204,16.0474,15.6694,15.8674,769600.0],["2023-07-21",16.3174,16.7674,16.3084,16.4614,1181800.0],["2023-07-24",16.6684,17.1005,16.5604,17.0645,1381700.0],["2023-07-25",17.1005,17.3615,16.9474,17.2355,687900.0],["2023-07-26",17.1005,17.6855,17.0915,17.6045,680100.0],["2023-07-27",17.6855,17.8295,17.2265,17.2985,738200.0],["2023-07-28",17.5505,17.7215,17.3615,17.4335,485000.0],["2023-07-31",17.5325,17.7665,17.4335,17.6135,527100.0],["2023-08-01",17.5325,17.9915,17.4065,17.8835,599400.0],["2023-08-02",17.6045,18.0275,17.4695,17.7935,571300.0],["2023-08-03",17.6135,18.0365,17.4965,17.9825,601000.0],["2023-08-04",17.9645,18.2075,17.7125,17.7575,373300.0],["2023-08-07",17.7395,17.9735,17.5865,17.9195,377400.0],["2023-08-08",17.4875,17.8115,17.3255,17.7845,370400.0],["2023-08-09",17.7215,18.1085,17.6225,17.9465,374600.0],["2023-08-10",17.9915,18.3515,17.8925,18.0635,394000.0],["2023-08-11",17.8925,18.0995,17.8745,18.0815,431600.0],["2023-08-14",17.9285,18.1985,17.7395,18.0635,401600.0],["2023-08-15",17.7575,17.9555,17.7305,17.8385,380300.0],["2023-08-16",17.8745,18.0815,17.5595,17.5685,447100.0],["2023-08-17",17.6045,17.8295,17.2625,17.2715,433000.0],["2023-08-18",17.0195,17.2985,16.8934,17.1455,491600.0],["2023-08-21",17.1545,17.3255,16.7854,16.8124,429100.0],["2023-08-22",16.8304,16.9834,16.4794,16.6414,439500.0],["2023-08-23",16.5964,16.7584,16.4794,16.6594,422100.0],["2023-08-24",16.6054,16.9204,16.3624,16.4074,556300.0],["2023-08-25",16.4434,16.7944,16.4434,16.6054,411600.0],["2023-08-28",16.7044,17.1545,16.7044,16.8124,312700.0],["2023-08-29",16.8304,17.0375,16.7404,16.9655,442100.0],["2023-08-30",16.9835,17.4785,16.9024,17.3255,317700.0],["2023-08-31",17.2691,17.7417,17.0691,17.36,432600.0],["2023-09-01",17.4327,17.9417,17.4236,17.6054,594900.0],["2023-09-05",17.5054,17.5054,16.7419,16.8783,641700.0],["2023-09-06",16.9237,17.2237,16.5329,16.6511,417300.0],["2023-09-07",16.542,16.5693,15.7149,15.7694,655900.0],["2023-09-08",15.7422,15.7422,15.3877,15.4331,628000.0],["2023-09-11",15.5058,15.6149,14.9969,15.1786,618700.0],["2023-09-12",15.2241,15.5331,15.2241,15.4786,378700.0],["2023-09-13",15.4877,15.8603,15.3968,15.8058,444700.0],["2023-09-14",16.0421,16.9237,16.0421,16.8601,630000.0],["2023-09-15",16.8874,16.9146,16.3966,16.5238,1552700.0],["2023-09-18",16.5783,16.6601,16.3602,16.4875,336700.0],["2023-09-19",16.4693,17.3509,16.4511,17.2782,502900.0],["2023-09-20",17.6145,18.3961,17.6145,18.078,768800.0],["2023-09-21",17.9053,18.6325,17.8235,18.4961,1014000.0],["2023-09-22",18.5052,18.7052,18.1507,18.1598,732400.0],["2023-09-25",18.0053,18.0417,17.4509,17.9508,550600.0],["2023-09-26",17.7145,17.8962,17.36,17.4054,913200.0],["2023-09-27",21.5591,22.9952,21.45,22.2771,7599200.0],["2023-09-28",22.5135,22.7134,20.9592,21.3228,1861900.0],["2023-09-29",21.5319,22.3226,21.1592,22.2226,1200000.0],["2023-10-02",22.3499,22.4953,20.932,21.4682,1298100.0],["2023-10-03",21.3773,21.7045,21.1501,21.4955,823300.0],["2023-10-04",21.5682,21.6591,21.0774,21.5046,624600.0],["2023-10-05",21.45,21.6591,21.0956,21.4319,617200.0],["2023-10-06",21.3228,22.0227,21.1683,21.7318,860900.0],["2023-10-09",21.6773,22.4317,21.2955,22.2226,681400.0],["2023-10-10",22.2317,23.2315,22.1772,22.9406,946800.0],["2023-10-11",22.9406,23.2951,22.8225,23.2042,698000.0],["2023-10-12",23.3133,23.4405,22.2044,22.5589,578200.0],["2023-10-13",22.5589,22.6498,22.0863,22.2681,549800.0],["2023-10-16",22.6952,23.1133,22.4771,22.9588,764300.0],["2023-10-17",22.7589,23.8132,22.6952,23.5587,736900.0],["2023-10-18",23.2224,23.2315,21.7591,22.0045,688700.0],["2023-10-19",21.9318,22.0772,21.241,21.4046,676400.0],["2023-10-20",21.4137,21.5864,20.932,20.9411,633600.0],["2023-10-23",20.8593,21.5409,20.6684,20.8138,633900.0],["2023-10-24",20.8684,21.3319,20.8684,20.9502,595800.0],["2023-10-25",20.7775,21.1319,20.632,20.8229,506800.0],["2023-10-26",20.932,21.4501,20.7684,20.8865,499500.0],["2023-10-27",20.9047,21.041,20.3866,20.5502,484200.0],["2023-10-30",20.9047,21.2774,20.6866,20.932,486000.0],["2023-10-31",20.932,21.4228,20.9047,21.3592,427900.0],["2023-11-01",21.1774,21.7682,20.5775,21.6409,477500.0],["2023-11-02",21.85,22.159,21.8045,22.1135,355500.0],["2023-11-03",22.6316,22.9043,22.359,22.6316,487600.0],["2023-11-06",22.5862,22.5862,22.0499,22.3317,311500.0],["2023-11-07",22.1499,22.4407,21.8772,22.1499,239300.0],["2023-11-08",22.1953,22.4317,22.0045,22.2681,329700.0],["2023-11-09",22.3953,22.3953,21.4864,21.7136,321300.0],["2023-11-10",21.8772,22.1317,21.6227,21.9863,274100.0],["2023-11-13",21.6318,22.0408,21.5137,21.7682,291600.0],["2023-11-14",22.6316,23.2588,22.468,23.2406,371100.0],["2023-11-15",23.186,23.5405,23.0224,23.2042,402600.0],["2023-11-16",23.177,23.177,22.368,22.5135,310600.0],["2023-11-17",22.9043,22.9861,22.2317,22.7316,413100.0],["2023-11-20",22.7861,23.6405,22.5226,23.4496,429900.0],["2023-11-21",23.2224,23.7677,23.0043,23.4769,461000.0],["2023-11-22",23.7405,23.9132,23.2133,23.3587,286700.0],["2023-11-24",23.4224,23.5951,23.2497,23.2588,137000.0],["2023-11-27",23.0224,23.3678,22.9134,23.3042,278200.0],["2023-11-28",23.3406,23.3587,22.977,23.0588,283000.0],["2023-11-29",23.3315,23.7132,23.1133,23.4405,306400.0],["2023-11-30",23.6493,23.8233,23.3472,23.6218,369300.0],["2023-12-01",23.5577,24.6198,23.5211,24.4092,997700.0],["2023-12-04",24.2169,25.1417,24.1529,24.8762,607900.0],["2023-12-05",24.7388,24.9586,24.4916,24.7754,424000.0],["2023-12-06",24.8029,25.3889,24.7938,24.986,573100.0],["2023-12-07",25.0318,25.4988,24.9219,25.4896,587900.0],["2023-12-08",25.4163,25.6178,25.1234,25.4713,463400.0],["2023-12-11",25.5354,25.6452,25.0043,25.3614,563400.0],["2023-12-12",25.3614,25.4255,25.0227,25.2973,486700.0],["2023-12-13",25.4347,26.0939,24.6015,26.0023,1013500.0],["2023-12-14",26.4235,27.1651,26.3411,27.1102,791900.0],["2023-12-15",27.2109,27.3299,25.7551,26.1397,2245600.0],["2023-12-18",26.3594,27.0003,26.3136,26.3685,823000.0],["2023-12-19",26.4326,26.7256,26.2587,26.5059,811800.0],["2023-12-20",26.2404,27.3848,26.0756,26.5517,1626300.0],["2023-12-21",27.6595,28.685,25.2332,25.7276,1522700.0],["2023-12-22",25.8741,26.0756,25.4713,25.6361,905900.0],["2023-12-26",25.6361,25.6452,24.9677,25.2424,607900.0],["2023-12-27",25.279,25.5628,24.7754,24.8395,475100.0],["2023-12-28",24.8487,25.041,24.4275,24.4916,606100.0],["2023-12-29",24.4916,24.7114,24.336,24.4275,558400.0],["2024-01-02",24.2536,24.5374,23.8416,24.2536,545000.0],["2024-01-03",24.0521,24.3909,23.8324,24.2169,905800.0],["2024-01-04",24.1803,24.4458,23.9789,24.1437,600100.0],["2024-01-05",23.924,24.2536,23.7225,23.7866,600100.0],["2024-01-08",23.7866,24.0979,23.7866,23.9606,653400.0],["2024-01-09",23.5852,23.8049,22.8894,23.7042,510300.0],["2024-01-10",23.6127,23.9514,23.4479,23.5577,597200.0],["2024-01-11",23.5394,23.7775,23.3655,23.631,611500.0],["2024-01-12",23.9057,23.9423,23.1824,23.3197,412700.0],["2024-01-16",22.9718,23.1549,22.7703,22.9351,519800.0],["2024-01-17",22.5231,22.8894,22.459,22.6605,582700.0],["2024-01-18",22.8527,23.0359,22.5414,22.7978,731800.0],["2024-01-19",22.8436,23.2922,22.5323,23.2922,565900.0],["2024-01-22",23.4296,24.6381,23.4296,24.6015,787000.0],["2024-01-23",24.8121,25.1417,24.7022,24.7205,680500.0],["2024-01-24",24.986,25.1691,24.4825,24.5557,564500.0],["2024-01-25",24.7571,25.1875,24.7205,24.9128,642400.0],["2024-01-26",25.0867,25.1142,24.574,24.7571,674600.0],["2024-01-29",24.6747,25.1234,24.3268,25.1051,545100.0],["2024-01-30",24.8762,25.398,24.693,25.3889,672900.0],["2024-01-31",25.2058,25.5537,24.2902,24.3451,614200.0],["2024-02-01",24.574,24.9677,24.1712,24.9677,527000.0],["2024-02-02",24.5466,24.7754,24.3451,24.6473,559000.0],["2024-02-05",24.281,24.5832,23.9423,24.4825,413700.0],["2024-02-06",24.3543,24.8579,24.3177,24.4825,395800.0],["2024-02-07",24.4825,24.7297,24.2078,24.5557,442800.0],["2024-02-08",24.6015,25.0227,24.455,24.9952,545100.0],["2024-02-09",25.0135,25.1875,24.5282,25.16,563000.0],["2024-02-12",25.2424,26.396,25.2424,26.1946,522600.0],["2024-02-13",25.2882,25.5995,24.7663,25.3614,753400.0],["2024-02-14",25.7826,26.5974,25.6636,26.5059,528700.0],["2024-02-15",26.7989,27.9708,26.7165,27.8701,756900.0],["2024-02-16",27.806,27.9342,27.2292,27.513,658000.0],["2024-02-20",27.0644,27.1834,26.2129,26.2678,602700.0],["2024-02-21",26.2678,26.7806,26.0389,26.5883,509600.0],["2024-02-22",26.4235,26.9454,26.4235,26.9087,448200.0],["2024-02-23",26.8446,27.1193,26.5242,26.9271,433300.0],["2024-02-26",26.9545,27.1102,26.6432,26.8721,361200.0],["2024-02-27",27.2567,27.8518,27.2567,27.7236,486900.0],["2024-02-28",27.6229,27.9616,27.5771,27.6046,647600.0],["2024-02-29",28.0818,28.5056,27.8699,28.1463,1388700.0],["2024-03-01",28.1463,28.1463,27.1236,27.3448,593200.0],["2024-03-04",27.3355,28.0542,27.3355,27.6396,630400.0],["2024-03-05",27.3448,27.9989,27.1974,27.7594,900600.0],["2024-03-06",27.8607,27.8607,26.7275,27.0868,1965100.0],["2024-03-07",27.1605,27.8054,27.0592,27.2434,879100.0],["2024-03-08",27.6856,28.6254,27.483,27.962,1255600.0],["2024-03-11",27.7317,28.0358,26.921,27.2711,770000.0],["2024-03-12",27.0776,27.5751,26.7828,27.2803,600700.0],["2024-03-13",27.2158,28.0265,27.1144,27.8146,616900.0],["2024-03-14",27.8238,27.8607,27.1144,27.6027,838500.0],["2024-03-15",27.4,28.1279,27.3724,28.045,7892000.0],["2024-03-18",27.8976,28.607,27.5106,27.529,1599500.0],["2024-03-19",27.5659,27.8976,27.225,27.7778,714100.0],["2024-03-20",27.7317,28.1832,27.3632,28.0726,727300.0],["2024-03-21",27.9252,28.1647,27.5014,27.529,758200.0],["2024-03-22",27.6396,27.7041,27.0315,27.2526,657900.0],["2024-03-25",27.2526,27.962,27.2526,27.529,1274100.0],["2024-03-26",27.6488,27.8331,27.3632,27.6212,867000.0],["2024-03-27",28.045,28.3951,27.8791,28.1279,1135500.0],["2024-03-28",22.0195,24.0188,21.6142,22.8119,3293700.0],["2024-04-01",23.033,24.3228,22.9501,24.0833,1285500.0],["2024-04-02",23.8437,24.5071,23.7332,23.9359,1246600.0],["2024-04-03",23.853,24.6177,23.724,24.5716,802800.0],["2024-04-04",24.8388,25.0875,24.6637,24.7743,781100.0],["2024-04-05",24.6729,24.9954,24.415,24.6453,705200.0],["2024-04-08",24.6453,25.1244,24.4426,25.0691,422000.0],["2024-04-09",25.1428,25.539,25.0875,25.539,591600.0],["2024-04-10",24.9678,25.0323,23.6687,23.6963,647300.0],["2024-04-11",23.8622,24.0925,23.6687,24.0649,447500.0],["2024-04-12",23.8437,24.3597,23.7793,23.9359,512700.0],["2024-04-15",23.8253,24.1478,22.8395,23.0606,670500.0],["2024-04-16",23.162,23.162,22.4802,22.6276,584500.0],["2024-04-17",22.9777,23.1712,22.5447,22.5723,544600.0],["2024-04-18",22.646,23.0698,22.5631,22.8303,498200.0],["2024-04-19",22.7105,23.2541,22.7105,23.1435,408300.0],["2024-04-22",23.208,23.6779,23.162,23.5397,381500.0],["2024-04-23",23.5029,24.4979,23.5029,24.1017,572700.0],["2024-04-24",23.9451,23.9635,23.0975,23.3554,589200.0],["2024-04-25",23.0975,23.4199,22.9316,23.3647,1193500.0],["2024-04-26",23.466,23.9359,23.2357,23.7055,648200.0],["2024-04-29",23.8714,24.1294,23.7608,24.1294,420200.0],["2024-04-30",23.853,23.9635,23.4107,23.4292,399900.0],["2024-05-01",23.3647,23.9359,23.3002,23.3278,445800.0],["2024-05-02",23.5858,24.1017,23.4015,24.1017,387200.0],["2024-05-03",24.4242,24.6084,24.0464,24.1386,584300.0],["2024-05-06",24.157,24.9401,24.157,24.7006,519000.0],["2024-05-07",24.8203,24.9125,24.5071,24.5716,449200.0],["2024-05-08",24.2676,24.8388,24.2676,24.7835,392000.0],["2024-05-09",24.8756,25.2626,24.4979,25.2534,414900.0],["2024-05-10",25.3271,25.4837,25.0507,25.1797,344600.0],["2024-05-13",25.4284,25.6495,25.1981,25.3916,327900.0],["2024-05-14",25.8154,26.0089,25.6311,25.668,406200.0],["2024-05-15",25.9444,26.0365,25.4929,26.0273,375400.0],["2024-05-16",25.972,26.5248,25.9444,26.1102,585100.0],["2024-05-17",26.23,26.6538,25.9259,26.4142,929900.0],["2024-05-20",26.4142,26.4971,25.1336,25.3179,656200.0],["2024-05-21",25.2257,25.5574,24.8296,25.41,558100.0],["2024-05-22",25.3363,25.4929,24.5624,24.8664,346500.0],["2024-05-23",24.8848,24.8848,24.3136,24.3781,389300.0],["2024-05-24",24.7006,24.7835,24.3505,24.7466,435800.0],["2024-05-28",24.8664,24.9217,24.5163,24.5716,302700.0],["2024-05-29",24.157,24.3597,23.8253,23.8806,284800.0],["2024-05-30",24.1017,25.1152,24.1017,25.0875,495600.0],["2024-05-31",25.2898,25.5959,25.1042,25.5866,507700.0],["2024-06-03",25.8742,25.8742,25.5403,25.8,463300.0],["2024-06-04",25.4939,25.6516,24.6033,25.0022,402500.0],["2024-06-05",25.0578,25.1321,24.5012,24.8166,332600.0],["2024-06-06",24.6033,24.7981,24.1579,24.2507,277700.0],["2024-06-07",23.926,24.1579,23.8332,23.9538,335800.0],["2024-06-10",23.5364,23.7126,23.2395,23.6291,331100.0],["2024-06-11",23.3972,23.4529,23.1653,23.3694,321200.0],["2024-06-12",24.0559,24.3435,23.7683,23.8982,357000.0],["2024-06-13",23.8425,23.8611,23.2209,23.5828,299600.0],["2024-06-14",23.3879,23.3879,22.989,23.2766,286700.0],["2024-06-17",23.1931,23.3694,22.9426,23.2766,363900.0],["2024-06-18",23.2859,23.7126,23.2488,23.3694,396000.0],["2024-06-20",23.2859,23.5642,23.2209,23.2859,391000.0],["2024-06-21",23.2488,23.7776,23.0261,23.7498,1600200.0],["2024-06-24",23.8147,24.4084,23.7405,24.1208,443400.0],["2024-06-25",23.9631,24.0837,22.72,23.7869,487800.0],["2024-06-26",23.6013,24.3249,23.2952,24.26,997500.0],["2024-06-27",24.4084,24.7888,23.5085,24.5105,722700.0],["2024-06-28",24.6404,25.0022,24.1023,24.5754,887400.0],["2024-07-01",24.4919,24.761,24.2693,24.5476,518500.0],["2024-07-02",24.529,24.8723,24.1579,24.5569,407500.0],["2024-07-03",24.7239,24.8537,24.3157,24.3435,250400.0],["2024-07-05",24.2693,24.5383,24.2322,24.2414,378600.0],["2024-07-08",24.5105,24.8816,24.4827,24.6125,382100.0],["2024-07-09",24.4919,24.5476,23.9724,24.0373,373100.0],["2024-07-10",24.1023,24.2136,23.8889,24.1116,328200.0],["2024-07-11",24.7239,25.2434,24.6589,25.1413,453300.0],["2024-07-12",25.4939,26.032,25.2991,25.3362,365600.0],["2024-07-15",25.4475,26.2268,25.4475,25.7165,504300.0],["2024-07-16",26.0227,26.7649,26.0134,26.5051,550800.0],["2024-07-17",26.2546,27.4792,26.2546,27.2844,588400.0],["2024-07-18",27.7668,28.4162,26.6999,26.8205,510000.0],["2024-07-19",26.802,27.0524,26.3845,26.4773,450800.0],["2024-07-22",26.3288,26.9411,26.1062,26.8391,510400.0],["2024-07-23",26.7834,27.3772,26.7092,27.1638,424700.0],["2024-07-24",26.9968,27.34,26.1989,26.2824,367400.0],["2024-07-25",26.635,27.8503,26.5886,27.5441,518100.0],["2024-07-26",27.9245,27.9616,27.2937,27.6926,378100.0],["2024-07-29",27.7668,27.9523,27.4978,27.8967,575000.0],["2024-07-30",27.8967,28.3605,27.4328,27.9431,512000.0],["2024-07-31",28.2307,29.4367,28.1193,28.778,771300.0],["2024-08-01",28.6667,29.112,27.4978,28.008,611200.0],["2024-08-02",26.6999,27.5627,26.6442,27.2473,511800.0],["2024-08-05",25.6052,26.5144,25.1135,26.1804,882400.0],["2024-08-06",26.2268,26.8391,25.6609,26.468,728500.0],["2024-08-07",26.8484,26.9875,25.6794,25.7258,464000.0],["2024-08-08",25.9948,26.2453,25.6609,26.134,342100.0],["2024-08-09",26.1247,26.3474,25.9763,26.0876,265600.0],["2024-08-12",26.032,26.2546,25.1321,25.1784,399300.0],["2024-08-13",25.5217,26.3195,25.3454,26.2268,368400.0],["2024-08-14",26.3195,26.3567,25.967,26.0691,249500.0],["2024-08-15",26.6443,27.2194,26.5886,27.1081,315700.0],["2024-08-16",27.0803,27.3957,26.7741,26.904,312000.0],["2024-08-19",26.9133,27.3586,26.9133,27.2009,290500.0],["2024-08-20",27.0061,27.1731,26.4958,26.5608,304000.0],["2024-08-21",26.8762,27.1081,26.7185,27.0988,234800.0],["2024-08-22",26.9597,27.238,26.6999,26.737,290600.0],["2024-08-23",26.9968,28.0451,26.8762,27.6926,396800.0],["2024-08-26",27.9616,28.3513,27.5998,27.8132,516600.0],["2024-08-27",27.6462,27.8317,27.507,27.5813,455300.0],["2024-08-28",27.4885,27.5998,27.0896,27.2751,291700.0],["2024-08-29",27.5998,27.6276,27.071,27.1081,383300.0],["2024-08-30",27.209,27.5264,26.9942,27.4984,384300.0],["2024-09-03",27.0969,27.349,26.3593,26.4806,417100.0],["2024-09-04",26.518,26.7888,26.0511,26.2192,291300.0],["2024-09-05",26.2939,26.3686,26.0138,26.2285,236600.0],["2024-09-06",26.1258,26.3406,24.9773,25.0894,322000.0],["2024-09-09",25.0894,25.1454,24.5852,24.6692,452600.0],["2024-09-10",24.6038,24.8093,24.3704,24.6505,358300.0],["2024-09-11",24.6132,24.7159,23.8382,24.6225,327800.0],["2024-09-12",24.8933,24.8933,24.2677,24.277,656400.0],["2024-09-13",24.6972,25.3135,24.5852,25.2294,667500.0],["2024-09-16",25.2108,25.5469,24.9587,25.3882,424300.0],["2024-09-17",25.6029,25.9391,25.3508,25.6123,425400.0],["2024-09-18",25.6496,26.4526,25.4629,25.855,514900.0],["2024-09-19",26.1912,26.3312,25.4722,25.6496,1187900.0],["2024-09-20",22.643,23.1566,21.2984,21.9427,4420300.0],["2024-09-23",22.0267,22.8298,21.8493,22.671,1327000.0],["2024-09-24",22.7644,23.3246,22.7644,23.0445,911000.0],["2024-09-25",22.9978,22.9978,22.2789,22.3722,886300.0],["2024-09-26",22.8111,23.2873,22.4376,23.1846,1425800.0],["2024-09-27",23.3433,23.4834,22.671,22.7737,1165500.0],["2024-09-30",22.4096,23.1939,22.3069,23.1192,1046300.0],["2024-10-01",23.1659,23.1939,22.8017,23.0352,618100.0],["2024-10-02",22.8858,23.1285,22.5123,22.5496,474400.0],["2024-10-03",22.3909,22.587,22.2042,22.4096,485100.0],["2024-10-04",22.7177,22.9418,22.5963,22.9325,370500.0],["2024-10-07",22.8671,23.0725,22.5683,23.0445,399400.0],["2024-10-08",23.1099,23.1472,22.559,22.7737,461600.0],["2024-10-09",22.8017,22.9231,22.5216,22.6057,667100.0],["2024-10-10",22.3536,22.3536,21.7373,22.0454,607300.0],["2024-10-11",21.9147,22.5123,21.9147,22.4096,477000.0],["2024-10-14",22.3535,22.8298,22.2508,22.7551,392900.0],["2024-10-15",22.615,23.2219,22.615,22.8111,611900.0],["2024-10-16",23.1005,23.6234,23.0819,23.446,550100.0],["2024-10-17",23.3713,23.8662,23.3433,23.8475,373500.0],["2024-10-18",23.8662,23.8662,23.3246,23.5861,457700.0],["2024-10-21",23.4554,23.6794,22.8298,22.9605,554200.0],["2024-10-22",22.8671,22.9231,22.615,22.7551,595100.0],["2024-10-23",22.6057,22.6523,22.0828,22.1575,476200.0],["2024-10-24",22.2602,22.4282,21.7653,22.0267,525100.0],["2024-10-25",22.2695,22.2695,21.84,21.9334,630600.0],["2024-10-28",22.1108,22.2882,21.9334,22.0361,476800.0],["2024-10-29",21.7279,21.8026,21.5599,21.6906,608200.0],["2024-10-30",21.6252,22.2882,21.4665,21.4852,376700.0],["2024-10-31",21.4105,21.4198,20.8689,20.8783,469600.0],["2024-11-01",21.009,21.4292,21.009,21.2891,535400.0],["2024-11-04",21.3731,21.8587,21.3731,21.6346,457100.0],["2024-11-05",21.4945,21.924,21.4945,21.9147,391900.0],["2024-11-06",22.8764,23.4367,22.7457,22.9418,674500.0],["2024-11-07",22.8578,23.2219,22.4656,22.6243,707500.0],["2024-11-08",22.587,22.671,22.1481,22.4936,491100.0],["2024-11-11",22.699,23.1752,22.699,23.0632,365500.0],["2024-11-12",22.8484,23.39,22.6804,22.9885,485900.0],["2024-11-13",23.1752,23.3153,22.3722,22.4469,451800.0],["2024-11-14",22.6243,22.6523,22.2602,22.4656,462000.0],["2024-11-15",22.6337,22.8111,22.2602,22.2975,567000.0],["2024-11-18",22.3722,22.5963,21.9707,22.1855,483400.0],["2024-11-19",21.924,22.0081,21.7093,21.924,614200.0],["2024-11-20",21.8773,22.0454,21.7373,21.896,483200.0],["2024-11-21",21.952,22.2789,21.784,22.1575,534700.0],["2024-11-22",22.3816,23.0072,22.3629,22.9045,452200.0],["2024-11-25",23.2219,24.2023,23.2219,23.8382,664300.0],["2024-11-26",23.7635,23.8382,23.3526,23.5767,539500.0],["2024-11-27",23.7261,24.1837,23.7168,23.7635,479600.0],["2024-11-29",24.1002,24.326,23.6299,23.6487,302100.0],["2024-12-02",23.5829,24.4201,23.3477,24.3542,521100.0],["2024-12-03",24.2602,24.2602,23.8463,23.9309,590900.0],["2024-12-04",23.978,24.373,23.6863,24.2131,720300.0],["2024-12-05",24.1379,24.2414,23.423,23.517,485500.0],["2024-12-06",23.8086,23.8369,23.4418,23.6299,331400.0],["2024-12-09",23.8369,24.4013,23.7616,24.279,374300.0],["2024-12-10",24.1849,24.1849,23.5264,23.7522,419200.0],["2024-12-11",24.072,24.2508,23.423,23.4606,639100.0],["2024-12-12",23.5923,23.6958,22.8868,23.1784,614500.0],["2024-12-13",23.1031,23.6393,22.8585,23.6205,636300.0],["2024-12-16",23.6393,24.025,23.3477,23.8651,914600.0],["2024-12-17",23.9027,24.1943,23.517,23.7898,1212700.0],["2024-12-18",23.8651,24.1285,22.8303,22.8868,1586800.0],["2024-12-19",20.7232,22.0402,19.6508,21.6357,3219200.0],["2024-12-20",21.1841,21.6921,20.8361,21.0618,6370100.0],["2024-12-23",21.2876,21.2876,20.2811,20.7608,1226900.0],["2024-12-24",20.7608,20.8737,20.5633,20.7232,386900.0],["2024-12-26",20.5351,21.2594,20.5351,21.0995,605000.0],["2024-12-27",20.9396,21.3535,20.8267,21.0995,637200.0],["2024-12-30",20.949,21.0995,20.4692,20.9772,524800.0],["2024-12-31",21.1747,21.6357,21.0336,21.25,495400.0],["2025-01-02",21.4381,21.6545,21.043,21.0807,424700.0],["2025-01-03",21.1465,21.1653,20.6197,21.0054,676200.0],["2025-01-06",20.996,21.4381,20.9019,20.9302,449200.0],["2025-01-07",20.8455,21.043,20.4598,20.648,715300.0],["2025-01-08",20.394,20.6385,20.1024,20.5727,855900.0],["2025-01-10",20.1118,20.4598,20.0741,20.1494,496900.0],["2025-01-13",19.933,20.5163,19.933,20.3657,663400.0],["2025-01-14",20.5257,20.8267,20.0647,20.1964,532100.0],["2025-01-15",20.7796,21.2406,20.3563,20.6009,597500.0],["2025-01-16",20.6009,20.6385,19.8954,20.1024,953800.0],["2025-01-17",20.4974,20.742,20.394,20.5539,569600.0],["2025-01-21",20.6762,21.0054,20.6574,20.8079,800300.0],["2025-01-22",20.7796,20.8079,20.5257,20.7138,612100.0],["2025-01-23",20.648,21.1183,20.648,21.0524,631600.0],["2025-01-24",21.0242,21.2406,20.9866,21.1653,431100.0],["2025-01-27",21.2029,22.0213,21.2029,21.9085,751400.0],["2025-01-28",21.852,22.0778,21.504,21.5416,555800.0],["2025-01-29",21.4099,21.6545,21.0618,21.1371,361300.0],["2025-01-30",21.297,21.6357,21.2782,21.4475,306300.0],["2025-01-31",21.1747,21.4569,20.7891,21.1089,591000.0],["2025-02-03",20.6009,20.6762,19.7355,19.7731,493200.0],["2025-02-04",19.9613,20.3657,19.8484,20.2811,448400.0],["2025-02-05",20.3281,20.6197,20.1776,20.4222,488100.0],["2025-02-06",20.6291,20.9866,20.5539,20.6574,444800.0],["2025-02-07",20.6009,20.6385,20.2905,20.4598,472700.0],["2025-02-10",20.6479,21.1747,20.488,20.8549,941000.0],["2025-02-11",20.5821,21.3064,20.5821,21.2594,373100.0],["2025-02-12",20.8549,21.1371,20.8361,21.0242,475300.0],["2025-02-13",21.1653,21.3252,20.9113,21.2124,358000.0],["2025-02-14",21.4193,21.7485,21.25,21.3817,259600.0],["2025-02-18",21.3441,21.4005,20.9396,21.3629,274400.0],["2025-02-19",21.1183,21.4852,20.9302,21.4475,311800.0],["2025-02-20",21.3064,21.6169,21.0807,21.3535,329200.0],["2025-02-21",21.5322,21.5322,20.695,20.9207,427100.0],["2025-02-24",21.0713,21.25,20.5915,20.6385,465200.0],["2025-02-25",20.7891,21.3252,20.6856,21.1089,568900.0],["2025-02-26",21.0807,21.2594,20.949,20.9584,462000.0],["2025-02-27",20.9207,20.9207,20.0177,20.0647,471400.0],["2025-02-28",20.1577,20.4899,20.1103,20.4045,580000.0],["2025-03-03",20.4235,20.5279,19.8445,19.9584,609000.0],["2025-03-04",19.7022,19.911,19.351,19.6832,483200.0],["2025-03-05",19.6832,19.9869,19.2751,19.4649,478300.0],["2025-03-06",19.3795,19.7876,19.2941,19.6073,377800.0],["2025-03-07",19.6168,19.911,19.5314,19.873,303300.0],["2025-03-10",19.7307,19.9774,19.408,19.4649,443300.0],["2025-03-11",19.37,19.427,18.905,18.9619,506500.0],["2025-03-12",18.9619,19.1138,18.4305,18.5633,484700.0],["2025-03-13",18.5444,18.7437,17.9275,17.9465,476300.0],["2025-03-14",18.1932,18.3925,18.0034,18.1552,443500.0],["2025-03-17",17.937,18.3451,17.937,18.2596,523200.0],["2025-03-18",17.9559,18.3925,17.899,18.0793,409600.0],["2025-03-19",18.1458,18.3261,17.9749,18.2881,570800.0],["2025-03-20",18.1458,18.4589,17.937,17.9939,514300.0],["2025-03-21",17.8895,17.8895,17.3486,17.5479,1782100.0],["2025-03-24",17.918,18.1742,17.8705,18.0509,435100.0],["2025-03-25",18.0319,18.0509,17.6428,17.6617,624400.0],["2025-03-26",17.7187,17.8895,16.9215,17.4055,1611500.0],["2025-03-27",18.5159,19.5883,18.4779,19.2656,1951200.0],["2025-03-28",19.0853,19.2941,18.44,18.7531,991100.0],["2025-03-31",18.4874,18.7152,18.1363,18.1647,978400.0],["2025-04-01",18.1837,18.3356,17.8231,18.2217,877400.0],["2025-04-02",18.0129,18.4305,18.0129,18.2407,740500.0],["2025-04-03",17.4055,17.6997,16.4185,16.4944,982400.0],["2025-04-04",15.7352,16.5419,15.4125,16.4944,1281300.0],["2025-04-07",15.7162,16.9689,15.4694,15.9155,853100.0],["2025-04-08",16.3236,16.3236,15.0993,15.384,1143000.0],["2025-04-09",15.2322,17.1967,15.1183,16.8266,955000.0],["2025-04-10",16.4185,16.6652,15.384,15.7067,826400.0],["2025-04-11",15.6877,15.7637,15.0614,15.6023,502900.0],["2025-04-14",15.8965,15.944,15.0993,15.4505,408200.0],["2025-04-15",15.3651,15.6308,15.0424,15.3461,626800.0],["2025-04-16",15.2227,15.3745,14.6438,14.881,702000.0],["2025-04-17",14.881,15.1183,14.8146,14.919,454800.0],["2025-04-21",14.7956,14.9949,14.4729,14.6817,725900.0],["2025-04-22",14.8621,15.2037,14.5963,15.1088,601100.0],["2025-04-23",15.6877,16.0294,15.1563,15.2227,468100.0],["2025-04-24",15.2227,15.6498,15.0519,15.5738,406800.0],["2025-04-25",15.5169,15.6403,15.2796,15.6023,331900.0],["2025-04-28",15.6403,15.8206,15.2132,15.5644,447600.0],["2025-04-29",15.46,15.8301,15.46,15.7826,343800.0],["2025-04-30",15.5549,15.6118,15.3081,15.5644,675000.0],["2025-05-01",15.5644,15.7162,15.3745,15.3935,485600.0],["2025-05-02",15.5644,15.925,15.4315,15.868,498400.0],["2025-05-05",15.7542,15.8965,15.441,15.4884,371700.0],["2025-05-06",15.3461,15.4505,15.1752,15.2796,352900.0],["2025-05-07",15.4884,15.5359,14.9665,15.2037,486000.0],["2025-05-08",15.2891,16.0389,15.2132,15.887,420500.0],["2025-05-09",15.8965,16.1053,15.7542,15.925,375500.0],["2025-05-12",16.8835,17.2442,16.6463,16.95,508600.0],["2025-05-13",17.1018,17.1208,16.8361,16.9215,340900.0],["2025-05-14",16.8171,16.912,16.6273,16.6937,364900.0],["2025-05-15",16.7127,16.8361,16.5039,16.8266,319900.0],["2025-05-16",16.8266,17.0069,16.6463,16.7886,345300.0],["2025-05-19",16.5608,16.5988,16.3426,16.447,303300.0],["2025-05-20",16.447,16.5608,16.2761,16.3995,340300.0],["2025-05-21",16.1812,16.4659,15.6213,15.6498,338600.0],["2025-05-22",15.5454,15.7921,15.4694,15.7162,306600.0],["2025-05-23",15.3556,15.6023,15.3081,15.46,330600.0],["2025-05-27",15.7447,16.1528,15.4315,16.1338,535200.0],["2025-05-28",16.1338,16.1717,15.868,15.925,309900.0],["2025-05-29",16.0863,16.3141,15.944,16.3141,398200.0],["2025-05-30",16.2354,16.4081,16.0723,16.1874,525300.0],["2025-06-02",16.1491,16.1874,15.6885,15.7748,447500.0],["2025-06-03",15.8036,16.5233,15.6885,16.4081,365000.0],["2025-06-04",16.4657,16.4849,16.2162,16.3506,358500.0],["2025-06-05",16.3026,16.5233,16.0819,16.4273,336200.0],["2025-06-06",16.744,16.8975,16.1682,16.3793,414700.0],["2025-06-09",16.5233,16.8879,16.3985,16.7344,354400.0],["2025-06-10",16.9359,17.4061,16.8591,17.1086,452100.0],["2025-06-11",17.147,17.2909,16.7919,16.9071,421400.0],["2025-06-12",16.7056,16.9359,16.5904,16.6384,291400.0],["2025-06-13",16.3218,16.5521,16.197,16.2258,418500.0],["2025-06-16",16.4657,16.5713,16.1682,16.5041,446100.0],["2025-06-17",16.293,16.5425,16.2162,16.2738,382100.0],["2025-06-18",16.245,16.4849,16.1299,16.2258,509200.0],["2025-06-20",16.5041,16.5904,16.1491,16.2258,653600.0],["2025-06-23",16.1395,16.6672,16.1011,16.6192,418700.0],["2025-06-24",16.8207,17.0414,16.2354,17.003,430900.0],["2025-06-25",17.0702,17.099,16.6672,16.9071,1138900.0],["2025-06-26",18.4328,19.517,17.857,19.0181,2102000.0],["2025-06-27",19.0181,19.3731,18.5671,19.0085,1008400.0],["2025-06-30",19.0469,19.0948,18.3656,18.6343,658900.0],["2025-07-01",18.5191,19.8529,18.4232,19.8145,777300.0],["2025-07-02",19.8337,20.3902,19.6994,20.2175,587500.0],["2025-07-03",20.3231,20.4958,20.1887,20.3518,236300.0],["2025-07-07",20.1311,20.3518,19.6706,19.8433,454900.0],["2025-07-08",19.9009,20.1599,19.709,19.7761,804600.0],["2025-07-09",19.8241,20.1311,19.3251,19.9392,499400.0],["2025-07-10",19.9105,20.5533,19.4691,20.3614,455200.0],["2025-07-11",20.0832,20.1407,19.6994,19.9009,447300.0],["2025-07-14",19.8625,19.9105,19.4595,19.7185,334200.0],["2025-07-15",20.0064,20.0064,18.855,18.9221,408700.0],["2025-07-16",19.0277,19.1716,18.4999,18.8646,355200.0],["2025-07-17",18.9029,19.258,18.5575,19.0757,329300.0],["2025-07-18",19.3539,19.6226,18.4903,18.6151,319100.0],["2025-07-21",18.7014,18.8262,18.4807,18.5287,438100.0],["2025-07-22",18.3464,19.0085,18.3368,18.711,696300.0],["2025-07-23",18.8837,19.2963,18.8262,19.1908,335200.0],["2025-07-24",19.114,19.1908,18.8166,18.9605,395400.0],["2025-07-25",19.2388,19.3827,18.7302,19.3539,391100.0],["2025-07-28",19.3155,19.7377,19.1044,19.4115,393200.0],["2025-07-29",19.6034,19.6034,18.7782,18.8262,297300.0],["2025-07-30",18.9989,19.0852,18.4424,18.5191,346700.0],["2025-07-31",18.2888,18.3944,18.0394,18.2121,412300.0],["2025-08-01",18.001,18.3368,17.4156,17.4732,419800.0],["2025-08-04",17.7803,18.9989,17.6459,18.7782,531900.0],["2025-08-05",18.759,19.1812,18.5575,18.9797,445100.0],["2025-08-06",19.0373,19.2196,18.8837,18.9797,269900.0],["2025-08-07",19.2676,19.6226,18.9893,19.0565,296600.0],["2025-08-08",19.1812,19.3827,18.8262,19.114,416100.0],["2025-08-11",19.1428,19.4115,18.9029,19.2388,323100.0],["2025-08-12",19.2388,20.3422,19.1332,20.112,464700.0],["2025-08-13",20.2463,20.9276,20.0832,20.8508,356600.0],["2025-08-14",20.5629,20.7453,20.3039,20.6397,380100.0],["2025-08-15",20.7836,20.9564,20.2847,20.3806,242700.0],["2025-08-18",20.4382,20.6781,20.2079,20.2559,261900.0],["2025-08-19",20.3614,20.7165,20.3614,20.5725,298700.0],["2025-08-20",20.6109,20.918,20.2655,20.2751,382200.0],["2025-08-21",20.2655,20.2943,19.92,19.9968,398100.0],["2025-08-22",20.2079,21.3306,20.0448,21.2922,553600.0],["2025-08-25",21.0907,21.2634,20.5629,21.0139,434600.0],["2025-08-26",20.9276,21.273,20.4286,20.6493,490900.0],["2025-08-27",20.5629,20.8028,20.3327,20.6493,387400.0],["2025-08-28",20.7069,20.8796,20.2463,20.3998,334300.0],["2025-08-29",20.4753,20.7174,20.2817,20.4366,327100.0],["2025-09-02",20.001,20.1946,19.8364,20.0784,303300.0],["2025-09-03",19.9622,20.1946,19.7202,19.9526,282300.0],["2025-09-04",20.1075,20.5141,19.9235,20.4947,399800.0],["2025-09-05",20.6109,21.0659,20.5625,20.7561,264400.0],["2025-09-08",20.3785,20.3979,19.9429,20.3398,456800.0],["2025-09-09",20.3301,20.4947,19.7686,19.8364,374200.0],["2025-09-10",19.7589,19.8267,19.4395,19.575,268700.0],["2025-09-11",19.5653,20.4366,19.5169,20.4172,479500.0],["2025-09-12",20.243,20.243,19.7589,19.7783,227300.0],["2025-09-15",19.8267,20.1462,19.7202,19.817,392000.0],["2025-09-16",19.7977,19.8267,19.4879,19.5363,356000.0],["2025-09-17",19.6621,20.3398,19.362,19.4007,417000.0],["2025-09-18",19.5363,20.0687,19.3427,19.788,450400.0],["2025-09-19",19.788,20.1946,19.3233,19.3911,928000.0],["2025-09-22",19.5363,19.7299,19.2071,19.2652,524600.0],["2025-09-23",19.2749,19.546,18.3455,18.4133,1827300.0],["2025-09-24",18.4326,18.6359,16.2641,16.419,1640100.0],["2025-09-25",16.3609,17.1257,16.3222,17.0192,1042700.0],["2025-09-26",17.0192,17.6001,16.9998,17.4065,684900.0],["2025-09-29",17.4645,17.4742,16.9902,17.2516,596700.0],["2025-09-30",17.1838,17.3,16.9418,17.1741,582600.0],["2025-10-01",17.0579,17.2516,16.6707,16.9127,457000.0],["2025-10-02",16.8837,17.0967,16.6997,17.0192,537800.0],["2025-10-03",17.0192,17.2903,16.8934,16.9127,549500.0],["2025-10-06",16.9321,17.1354,16.2544,16.3899,699900.0],["2025-10-07",16.2835,16.3803,15.9253,15.993,543200.0],["2025-10-08",16.0124,16.3319,15.9156,16.1866,402900.0],["2025-10-09",16.0802,16.1963,15.8672,16.1092,433200.0],["2025-10-10",16.1866,16.2544,15.8865,15.9446,694900.0],["2025-10-13",16.177,16.2351,15.7704,15.9737,450100.0],["2025-10-14",15.8284,16.2738,15.8284,16.0608,540200.0],["2025-10-15",16.2157,16.5642,16.0802,16.2351,561100.0],["2025-10-16",16.2254,16.2835,15.993,16.206,469600.0],["2025-10-17",16.206,16.419,15.9737,16.0995,314300.0],["2025-10-20",16.1576,16.448,16.1576,16.2738,295400.0],["2025-10-21",16.1866,16.5836,15.9833,16.4868,374600.0],["2025-10-22",16.5255,16.9998,16.4964,16.5255,454200.0],["2025-10-23",16.5642,16.8837,16.5255,16.8546,363300.0],["2025-10-24",17.1354,17.2032,16.845,16.8934,302300.0],["2025-10-27",16.8934,16.9708,16.4577,16.5061,322700.0],["2025-10-28",16.3899,16.5932,16.1673,16.3803,604100.0],["2025-10-29",16.3512,16.3512,15.3444,15.4993,467800.0],["2025-10-30",15.4412,15.4799,15.0249,15.0927,521900.0],["2025-10-31",15.0152,15.1605,14.8313,15.1217,450600.0],["2025-11-03",15.0636,15.0636,14.599,14.7635,614200.0],["2025-11-04",14.7055,14.9668,14.5796,14.7732,422600.0],["2025-11-05",14.7926,14.9862,14.5409,14.9184,485000.0],["2025-11-06",14.9184,14.9378,14.0568,14.0665,442600.0],["2025-11-07",14.2117,14.3376,13.6502,13.8245,1667700.0],["2025-11-10",13.9891,14.0859,13.4469,13.6502,3568500.0],["2025-11-11",13.7761,13.9213,13.3985,13.8148,6116100.0],["2025-11-12",13.9213,14.2988,13.7567,14.1924,1509600.0],["2025-11-13",14.0568,14.5021,13.9987,14.3666,739700.0],["2025-11-14",14.2698,14.415,13.9987,14.2892,585000.0],["2025-11-17",14.2311,14.2408,13.4663,13.4856,702100.0],["2025-11-18",13.3792,13.5534,13.3404,13.4372,795700.0],["2025-11-19",13.4566,13.6696,13.3307,13.5825,799300.0],["2025-11-20",13.7954,13.9213,13.4953,13.7373,967600.0],["2025-11-21",13.8438,15.0346,13.7761,14.7248,971300.0],["2025-11-24",14.7248,14.9088,14.4731,14.8313,1360000.0],["2025-11-25",14.841,15.4896,14.841,15.3831,719800.0],["2025-11-26",15.3347,15.6736,15.1798,15.4122,958800.0],["2025-11-28",15.3122,15.5376,15.3122,15.5082,306600.0],["2025-12-01",15.4298,15.6943,15.3514,15.4298,667400.0],["2025-12-02",15.6061,15.6061,15.1849,15.3808,616900.0],["2025-12-03",15.4298,15.7335,15.4298,15.6159,681300.0],["2025-12-04",15.5963,15.6551,15.2045,15.6453,668200.0],["2025-12-05",15.6159,15.7629,15.3808,15.4396,555100.0],["2025-12-08",15.4788,15.5963,15.2731,15.4102,395800.0],["2025-12-09",15.371,15.567,15.2045,15.4396,503100.0],["2025-12-10",15.4396,16.2821,15.4396,16.1548,1106000.0],["2025-12-11",16.2527,16.5466,16.1058,16.2233,626200.0],["2025-12-12",16.2527,16.4389,16.1254,16.3213,631300.0],["2025-12-15",16.3997,16.5074,16.2037,16.3017,590300.0],["2025-12-16",16.3311,16.5368,16.1939,16.3507,652900.0],["2025-12-17",16.3507,17.2422,16.2037,17.1736,1925600.0],["2025-12-18",17.683,18.7607,16.5074,18.5354,2538400.0],["2025-12-19",18.261,18.5843,17.7516,17.8006,1713600.0],["2025-12-22",17.8006,17.928,17.6243,17.8692,852800.0],["2025-12-23",17.8692,17.9378,17.5067,17.683,687500.0],["2025-12-24",17.7026,17.83,17.5165,17.732,285400.0],["2025-12-26",17.7614,17.781,17.5753,17.7124,469900.0],["2025-12-29",17.7124,18.1141,17.6243,18.0357,628400.0],["2025-12-30",17.9769,18.0945,17.8692,18.0945,481900.0],["2025-12-31",18.0847,18.2121,17.8888,17.9084,682100.0],["2026-01-02",17.9769,18.0651,17.6439,17.8888,544800.0],["2026-01-05",17.7712,18.1729,17.7124,18.0161,569500.0],["2026-01-06",17.8594,18.4962,17.7026,18.457,637000.0],["2026-01-07",18.5549,18.6137,18.0357,18.3002,558200.0],["2026-01-08",18.1337,18.9664,18.1337,18.888,673300.0],["2026-01-09",18.7215,19.3387,18.6529,19.2113,425600.0],["2026-01-12",19.035,19.2309,18.9174,19.0644,409800.0],["2026-01-13",19.0546,19.1329,18.6823,18.7607,404100.0],["2026-01-14",18.7803,18.9468,18.5745,18.8488,533300.0],["2026-01-15",18.8293,19.2211,17.7712,19.1036,387700.0],["2026-01-16",19.1036,19.1036,18.6921,18.9076,363600.0],["2026-01-20",18.4472,18.7999,18.3786,18.6431,567000.0],["2026-01-21",18.7803,19.4366,18.7803,19.3975,711400.0],["2026-01-22",19.5836,20.044,19.4171,19.8187,579600.0],["2026-01-23",19.6228,19.7795,19.0448,19.1917,485600.0],["2026-01-26",19.1917,19.4758,18.9272,19.2897,343700.0],["2026-01-27",19.1134,19.2995,18.986,19.1525,375700.0],["2026-01-28",19.1525,19.3485,18.6039,18.7705,478700.0],["2026-01-29",18.9174,19.1623,18.7019,19.035,548700.0],["2026-01-30",18.9664,19.7305,18.888,19.6718,727300.0],["2026-02-02",19.662,20.2106,19.4269,20.0734,446000.0],["2026-02-03",19.9755,20.8082,19.9461,20.3673,692900.0],["2026-02-04",20.6025,21.3568,20.4065,21.2686,582300.0],["2026-02-05",21.1609,21.6507,21.1609,21.445,479700.0],["2026-02-06",21.6409,22.2091,21.4744,22.0818,550000.0],["2026-02-09",22.0132,22.0132,21.4646,21.6213,299400.0],["2026-02-10",22.1111,22.7087,22.0034,22.3953,549100.0],["2026-02-11",22.3952,22.5814,22.2385,22.3071,556900.0],["2026-02-12",22.3953,22.6696,21.1217,21.396,517800.0],["2026-02-13",21.3078,21.6409,20.9943,21.3372,331000.0],["2026-02-17",21.3372,21.6507,20.9943,21.2098,451200.0],["2026-02-18",21.249,21.7781,21.1021,21.5527,498300.0],["2026-02-19",21.3666,21.6507,21.1707,21.4646,625200.0],["2026-02-20",21.494,21.9544,21.3078,21.8858,468600.0],["2026-02-23",21.8466,21.8466,20.9747,21.2588,492600.0],["2026-02-24",21.2196,21.6899,20.7298,20.7592,403600.0],["2026-02-25",20.622,20.671,19.6032,20.4163,466600.0],["2026-02-26",20.4457,20.8082,20.3183,20.4065,352300.0],["2026-02-27",20.1179,20.1772,19.6334,19.9102,691800.0],["2026-03-02",19.4852,19.841,19.2874,19.8213,641200.0],["2026-03-03",19.2578,19.8312,18.8327,19.673,551400.0],["2026-03-04",19.6631,19.8509,19.2083,19.7718,482200.0],["2026-03-05",19.584,19.9201,19.5049,19.7422,462400.0],["2026-03-06",19.3369,19.5445,18.9217,19.4852,550600.0],["2026-03-09",19.1293,19.1293,18.1802,18.892,481300.0],["2026-03-10",18.7833,19.2281,18.5559,18.9019,441000.0],["2026-03-11",18.8525,19.1194,18.6547,18.981,663700.0],["2026-03-12",18.6251,18.7635,18.3483,18.635,510800.0],["2026-03-13",18.7437,18.8426,18.4768,18.7437,690400.0],["2026-03-16",18.9118,19.0897,18.7239,18.8327,620700.0],["2026-03-17",18.981,19.1293,17.854,17.8737,588700.0],["2026-03-18",17.6464,17.8737,17.419,17.7452,856800.0],["2026-03-19",17.6167,17.9726,17.4684,17.6958,580400.0],["2026-03-20",17.6958,17.8045,17.4388,17.5969,1478100.0],["2026-03-23",18.2198,18.7833,17.9528,18.6152,757500.0],["2026-03-24",18.4274,18.9612,18.1703,18.892,688900.0],["2026-03-25",19.0798,19.1787,18.7536,19.1391,802000.0],["2026-03-26",14.1962,15.4715,14.0776,14.8585,4074800.0],["2026-03-27",14.8585,15.1452,14.7004,14.8487,2146400.0],["2026-03-30",14.9673,15.2935,13.8798,13.9293,2269500.0],["2026-03-31",14.0973,14.5916,13.6821,14.295,1504200.0],["2026-04-01",14.2357,14.5323,14.1468,14.3346,1445600.0],["2026-04-02",13.9688,14.473,13.7513,14.2852,1368900.0],["2026-04-06",14.2852,14.3148,13.9589,14.1764,865100.0],["2026-04-07",14.0182,14.2357,13.8007,14.0084,1634800.0],["2026-04-08",14.6015,15.2441,14.6015,14.8487,1232000.0],["2026-04-09",14.7597,15.3528,14.7103,15.076,1043200.0],["2026-04-10",15.0464,15.3034,14.9574,15.2045,699200.0],["2026-04-13",15.1452,15.5011,14.9179,15.4418,528600.0],["2026-04-14",15.4616,16.1536,15.3924,16.0251,621900.0],["2026-04-15",16.0251,16.292,15.9658,16.0152,681700.0],["2026-04-16",15.9262,16.203,15.8372,16.0844,647000.0],["2026-04-17",16.4403,17.5277,16.4304,17.0433,724700.0],["2026-04-20",16.816,17.5871,16.816,17.5376,838000.0],["2026-04-21",17.4981,17.9924,17.1521,17.2213,581600.0],["2026-04-22",17.2509,17.4585,17.1125,17.2015,604600.0],["2026-04-23",17.0532,17.3893,16.727,17.1224,506700.0],["2026-04-24",17.1718,17.5376,17.0532,17.3992,460900.0],["2026-04-27",17.3992,17.5277,16.9642,16.9741,1296000.0],["2026-04-28",17.0433,17.3399,16.7863,16.9247,709100.0],["2026-04-29",16.7863,17.073,15.6,15.7582,1049100.0],["2026-04-30",15.768,16.0053,15.5901,15.8966,825700.0],["2026-05-01",15.9757,16.1833,15.7186,16.0251,849400.0],["2026-05-04",15.9361,15.9855,15.1848,15.3133,708300.0],["2026-05-05",15.4814,15.768,15.3627,15.6494,580600.0],["2026-05-06",15.9658,16.0547,15.7186,15.8372,653900.0],["2026-05-07",15.8768,16.2327,15.7779,16.1931,865100.0],["2026-05-08",16.2327,16.3118,16.0152,16.1338,415500.0],["2026-05-11",15.9954,16.1338,15.3331,15.343,541300.0],["2026-05-12",15.2935,15.4418,14.7103,14.908,696200.0],["2026-05-13",15.0266,15.0563,14.3346,14.5521,703400.0],["2026-05-14",14.7103,14.9574,14.5323,14.7696,648100.0],["2026-05-15",14.6411,14.73,14.2852,14.295,659500.0],["2026-05-18",14.295,14.7597,14.295,14.5026,612300.0],["2026-05-19",14.384,14.384,13.9194,14.0479,739300.0],["2026-05-20",14.1072,14.9179,13.8502,14.8981,826100.0],["2026-05-21",14.8289,15.4319,14.4334,15.254,689700.0],["2026-05-22",15.3528,15.4715,15.1452,15.2737,469600.0],["2026-05-26",15.3528,15.6593,15.3528,15.6395,528900.0],["2026-05-27",15.857,16.3513,15.8274,16.1734,570200.0],["2026-05-28",16.1635,16.3315,15.9954,16.292,529000.0],["2026-05-29",16.2,16.48,16.1,16.18,1160200.0],["2026-06-01",14.7,15.47,14.5,15.38,1143600.0],["2026-06-02",15.29,15.42,15.03,15.06,657400.0],["2026-06-03",14.86,14.98,14.55,14.74,674500.0],["2026-06-04",15.03,15.31,14.54,14.75,724900.0],["2026-06-05",14.8,15.11,14.68,14.78,915100.0],["2026-06-08",14.87,15.11,14.42,14.52,858200.0],["2026-06-09",14.69,15.31,14.66,15.02,921900.0],["2026-06-10",15.1,15.35,14.83,14.84,805800.0],["2026-06-11",14.94,15.61,14.72,15.59,754900.0],["2026-06-12",15.77,16.53,15.75,16.24,940700.0],["2026-06-15",16.47,16.63,15.51,15.59,681600.0],["2026-06-16",15.66,15.88,15.46,15.7,739700.0],["2026-06-17",15.7,16.61,15.7,15.75,1260400.0],["2026-06-18",16.08,16.81,15.97,16.5,1504600.0],["2026-06-22",16.49,16.64,15.75,15.77,1031800.0],["2026-06-23",15.65,16.26,15.64,16.06,1004600.0],["2026-06-24",16.29,17.33,16.28,17.24,1220200.0],["2026-06-25",18.24,20.98,17.71,19.31,2271300.0],["2026-06-26",19.25,20.15,18.46,19.96,2730600.0],["2026-06-29",19.51,20.54,19.11,20.46,1291700.0],["2026-06-30",20.46,20.9,20.18,20.46,1168100.0],["2026-07-01",20.62,21.21,20.37,21.18,870900.0],["2026-07-02",21.18,21.48,20.6,21.42,1316700.0],["2026-07-06",21.22,21.4,20.49,20.91,629191.320948],["2026-07-07",21.09,21.09,20.15,20.38,783621.95416],["2026-07-08",20.09,20.09,19.105,19.67,716954.406184],["2026-07-09",19.69,20.185,19.63,19.98,501629.500338],["2026-07-10",19.98,20.45,19.98,20.16,408144.870707],["2026-07-13",20.36,20.53,20.18,20.27,548317.918837],["2026-07-14",20.36,20.83,20.18,20.56,574698.407011],["2026-07-15",20.5,21.6,20.34,21.25,698703.493632],["2026-07-16",21.33,22.25,20.68,21.97,775953.125881],["2026-07-17",21.39,22.29,21.372,21.82,775434.771155],["2026-07-20",21.73,22.09,21.51,21.53,634720.52519],["2026-07-21",21.53,21.86,20.27,21.18,863024.684238],["2026-07-22",21.49,22.0199,21.09,21.895,843248.625153],["2026-07-23",21.62,21.88,21.3,21.46,1043760.503514],["2026-07-24",21.62,22.32,21.3607,22.08,606116.172084],["2026-07-27",22.2,22.92,22.2,22.56,568666.079744],["2026-07-28",22.8,23.77,22.8,23.6,799394.752456],["2026-07-29",23.23,23.53,22.83,22.91,627850.867687],["2026-07-30",23.15,23.5,22.46,22.48,546940.342102],["2026-07-31",22.18,22.525,21.91,22.52,515127.934168],["2026-08-03",22.58,24.18,22.58,24.12,947171.989145],["2026-08-04",24.27,24.71,24.06,24.44,928853.396741],["2026-08-05",24.19,24.4,23.985,23.99,641410.173909],["2026-08-06",23.98,23.98,23.4901,23.68,592895.09204],["2026-08-07",23.68,24.53,23.68,24.49,497739.290015],["2026-08-10",24.15,24.48,23.66,23.98,56320.06292],["2026-08-11",24.08,24.42,23.7675,23.8,432327.77099],["2026-08-12",23.8,24.19,23.17,24.03,434025.321479],["2026-08-13",23.75,24.32,23.665,23.73,352376.79525],["2026-08-14",23.68,24.025,23.45,23.83,434591.855493]]}