{"t":"MOD","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1982-09-20",0.8827,0.8827,0.8827,0.8827,4000.0],["1982-09-21",0.9087,0.9087,0.9087,0.9087,2000.0],["1982-09-22",0.9281,0.9606,0.9281,0.9606,39000.0],["1982-09-23",0.9606,0.9606,0.9606,0.9606,0.0],["1982-09-24",0.9476,0.9476,0.9281,0.9281,11000.0],["1982-09-27",0.9281,0.9281,0.9281,0.9281,0.0],["1982-09-28",0.9216,0.9216,0.9087,0.9087,7000.0],["1982-09-29",0.9087,0.9087,0.9087,0.9087,3000.0],["1982-09-30",0.8892,0.8892,0.8892,0.8892,2000.0],["1982-10-01",0.8892,0.8892,0.8892,0.8892,0.0],["1982-10-04",0.8892,0.8892,0.8892,0.8892,0.0],["1982-10-05",0.8892,0.8892,0.8892,0.8892,1000.0],["1982-10-06",0.8892,0.8892,0.8892,0.8892,0.0],["1982-10-07",0.8892,0.8892,0.8892,0.8892,0.0],["1982-10-08",0.8892,0.8892,0.8892,0.8892,0.0],["1982-10-11",0.8957,0.8957,0.8957,0.8957,3000.0],["1982-10-12",0.8957,0.8957,0.8957,0.8957,2000.0],["1982-10-13",0.8957,0.8957,0.8957,0.8957,0.0],["1982-10-14",0.9087,0.9216,0.9087,0.9216,15000.0],["1982-10-15",0.9216,0.9216,0.9216,0.9216,0.0],["1982-10-18",0.9216,0.9216,0.9216,0.9216,6000.0],["1982-10-19",0.9216,0.9346,0.9216,0.9346,27000.0],["1982-10-20",0.9216,0.9216,0.8567,0.8567,11000.0],["1982-10-21",0.8502,0.8502,0.8178,0.8178,11000.0],["1982-10-22",0.8178,0.8178,0.8048,0.8178,8000.0],["1982-10-25",0.8048,0.8048,0.7789,0.7789,15000.0],["1982-10-26",0.7788,0.7918,0.7788,0.7918,2000.0],["1982-10-27",0.7789,0.7789,0.7789,0.7789,2000.0],["1982-10-28",0.7918,0.8048,0.7918,0.8048,18000.0],["1982-10-29",0.8048,0.8048,0.8048,0.8048,0.0],["1982-11-01",0.8178,0.8178,0.8178,0.8178,2000.0],["1982-11-02",0.8178,0.8308,0.8178,0.8178,4000.0],["1982-11-03",0.8308,0.8827,0.8308,0.8827,10000.0],["1982-11-04",0.8697,0.8697,0.8697,0.8697,1000.0],["1982-11-05",0.8438,0.8438,0.8438,0.8438,5000.0],["1982-11-08",0.8308,0.8308,0.8308,0.8308,8000.0],["1982-11-09",0.8308,0.8308,0.8308,0.8308,0.0],["1982-11-10",0.8438,0.8567,0.8438,0.8567,39000.0],["1982-11-11",0.8567,0.8567,0.8567,0.8567,0.0],["1982-11-12",0.8567,0.8567,0.8567,0.8567,0.0],["1982-11-15",0.8438,0.8438,0.8438,0.8438,70000.0],["1982-11-16",0.8438,0.8567,0.8373,0.8567,16000.0],["1982-11-17",0.8438,0.8438,0.8308,0.8438,29000.0],["1982-11-18",0.8438,0.8438,0.8373,0.8373,9000.0],["1982-11-19",0.8502,0.8697,0.8502,0.8567,35000.0],["1982-11-22",0.8567,0.8567,0.8567,0.8567,0.0],["1982-11-23",0.8567,0.8567,0.8438,0.8438,11000.0],["1982-11-24",0.8438,0.8438,0.8438,0.8438,1000.0],["1982-11-26",0.8438,0.8438,0.8438,0.8438,0.0],["1982-11-29",0.8438,0.8567,0.8438,0.8567,6000.0],["1982-11-30",0.8567,0.8567,0.8438,0.8438,6000.0],["1982-12-01",0.8438,0.8438,0.8438,0.8438,0.0],["1982-12-02",0.8438,0.8438,0.8438,0.8438,3000.0],["1982-12-03",0.8308,0.8308,0.8308,0.8308,2000.0],["1982-12-06",0.8308,0.8373,0.8308,0.8308,15000.0],["1982-12-07",0.8308,0.8632,0.8308,0.8373,16000.0],["1982-12-08",0.8438,0.8438,0.8438,0.8438,1000.0],["1982-12-09",0.8438,0.8567,0.8373,0.8438,16000.0],["1982-12-10",0.8438,0.8438,0.8438,0.8438,1000.0],["1982-12-13",0.8438,0.8438,0.8438,0.8438,3000.0],["1982-12-14",0.8567,0.8697,0.8567,0.8567,13000.0],["1982-12-15",0.8438,0.8438,0.8373,0.8373,12000.0],["1982-12-16",0.8502,0.8502,0.8502,0.8502,5000.0],["1982-12-17",0.8502,0.8502,0.8502,0.8502,0.0],["1982-12-20",0.8502,0.8502,0.8502,0.8502,6000.0],["1982-12-21",0.8502,0.8502,0.8502,0.8502,0.0],["1982-12-22",0.8502,0.8697,0.8438,0.8697,18000.0],["1982-12-23",0.8697,0.8697,0.8697,0.8697,0.0],["1982-12-27",0.8567,0.8567,0.8502,0.8502,18000.0],["1982-12-28",0.8697,0.8697,0.8697,0.8697,5000.0],["1982-12-29",0.8632,0.8632,0.8632,0.8632,2000.0],["1982-12-30",0.8567,0.8567,0.8567,0.8567,15000.0],["1982-12-31",0.8567,0.8567,0.8567,0.8567,0.0],["1983-01-03",0.8567,0.8567,0.8567,0.8567,11000.0],["1983-01-04",0.8632,0.8827,0.8632,0.8827,7000.0],["1983-01-05",0.8957,0.9022,0.8957,0.9022,3000.0],["1983-01-06",0.9022,0.9022,0.9022,0.9022,10000.0],["1983-01-07",0.8957,0.8957,0.8957,0.8957,5000.0],["1983-01-10",0.8957,0.8957,0.8957,0.8957,7000.0],["1983-01-11",0.8957,0.8957,0.8957,0.8957,8000.0],["1983-01-12",0.9087,0.9216,0.9087,0.9216,7000.0],["1983-01-13",0.9087,0.9087,0.9087,0.9087,1000.0],["1983-01-14",0.9087,0.9087,0.9087,0.9087,2000.0],["1983-01-17",0.9087,0.9087,0.9087,0.9087,9000.0],["1983-01-18",0.9087,0.9087,0.9087,0.9087,5000.0],["1983-01-19",0.9087,0.9087,0.9087,0.9087,4000.0],["1983-01-20",0.9022,0.9022,0.8957,0.8957,5000.0],["1983-01-21",0.8957,0.8957,0.8827,0.8827,12000.0],["1983-01-24",0.8827,0.8827,0.8827,0.8827,0.0],["1983-01-25",0.8697,0.8697,0.8567,0.8567,6000.0],["1983-01-26",0.8697,0.8827,0.8697,0.8827,7000.0],["1983-01-27",0.8892,0.8957,0.8892,0.8892,23000.0],["1983-01-28",0.9022,0.9476,0.9022,0.9216,33000.0],["1983-01-31",0.9216,0.9216,0.9216,0.9216,0.0],["1983-02-01",0.9216,0.9346,0.9087,0.9087,5000.0],["1983-02-02",0.9087,0.9087,0.9087,0.9087,0.0],["1983-02-03",0.9087,0.9087,0.9087,0.9087,2000.0],["1983-02-04",0.9087,0.9087,0.9087,0.9087,0.0],["1983-02-07",0.9022,0.9022,0.9022,0.9022,2000.0],["1983-02-08",0.9022,0.9022,0.8957,0.8957,15000.0],["1983-02-09",0.8957,0.8957,0.8957,0.8957,0.0],["1983-02-10",0.8957,0.8957,0.8957,0.8957,0.0],["1983-02-11",0.9087,0.9087,0.9087,0.9087,2000.0],["1983-02-14",0.9087,0.9087,0.9087,0.9087,4000.0],["1983-02-15",0.9087,0.9087,0.9087,0.9087,1000.0],["1983-02-16",0.9087,0.9151,0.8957,0.9151,13000.0],["1983-02-17",0.9022,0.9022,0.9022,0.9022,2000.0],["1983-02-18",0.9022,0.9022,0.9022,0.9022,0.0],["1983-02-22",0.9022,0.9022,0.9022,0.9022,0.0],["1983-02-23",0.8892,0.8892,0.8892,0.8892,3000.0],["1983-02-24",0.8892,0.8892,0.8827,0.8827,5000.0],["1983-02-25",0.8697,0.8697,0.8632,0.8632,19000.0],["1983-02-28",0.8632,0.8762,0.8632,0.8632,8000.0],["1983-03-01",0.8632,0.8632,0.8632,0.8632,20000.0],["1983-03-02",0.8632,0.8762,0.8632,0.8762,7000.0],["1983-03-03",0.8762,0.8827,0.8697,0.8762,43000.0],["1983-03-04",0.8827,0.8957,0.8827,0.8957,18000.0],["1983-03-07",0.8827,0.8827,0.8827,0.8827,48000.0],["1983-03-08",0.8957,0.9216,0.8957,0.9087,65000.0],["1983-03-09",0.9216,0.9216,0.9216,0.9216,2000.0],["1983-03-10",0.9346,0.9606,0.9346,0.9606,9000.0],["1983-03-11",0.9606,0.9606,0.9606,0.9606,2000.0],["1983-03-14",0.9606,0.9606,0.9606,0.9606,10000.0],["1983-03-15",0.9606,0.9606,0.9606,0.9606,0.0],["1983-03-16",0.9606,0.9606,0.9606,0.9606,0.0],["1983-03-17",0.9606,0.9606,0.9606,0.9606,0.0],["1983-03-18",0.9606,0.9606,0.9606,0.9606,5000.0],["1983-03-21",0.9606,0.9865,0.9606,0.9606,11000.0],["1983-03-22",0.9606,0.9606,0.9606,0.9606,0.0],["1983-03-23",0.9411,0.9411,0.9346,0.9346,3000.0],["1983-03-24",0.9346,0.9476,0.9346,0.9346,2000.0],["1983-03-25",0.9346,0.9346,0.9346,0.9346,0.0],["1983-03-28",0.9087,0.9087,0.8567,0.8567,21000.0],["1983-03-29",0.8567,0.9022,0.8567,0.9022,214000.0],["1983-03-30",0.9022,0.9022,0.9022,0.9022,2000.0],["1983-03-31",0.9022,0.9022,0.9022,0.9022,0.0],["1983-04-04",0.8892,0.8892,0.8892,0.8892,2000.0],["1983-04-05",0.8892,0.8892,0.8892,0.8892,0.0],["1983-04-06",0.8892,0.8892,0.8892,0.8892,9000.0],["1983-04-07",0.8892,0.9022,0.8892,0.9022,16000.0],["1983-04-08",0.9087,0.9281,0.9087,0.9281,20000.0],["1983-04-11",0.9281,0.9281,0.9087,0.9281,7000.0],["1983-04-12",0.9087,0.9087,0.9087,0.9087,1000.0],["1983-04-13",0.9087,0.9216,0.8827,0.9216,29000.0],["1983-04-14",0.9281,0.9346,0.9281,0.9346,14000.0],["1983-04-15",0.9346,0.9606,0.9346,0.9606,38000.0],["1983-04-18",0.9865,0.9865,0.9865,0.9865,15000.0],["1983-04-19",0.9995,1.0125,0.9995,0.9995,11000.0],["1983-04-20",0.9995,1.006,0.9865,0.9865,26000.0],["1983-04-21",0.9606,0.9606,0.9606,0.9606,19000.0],["1983-04-22",0.9671,0.9995,0.9671,0.9995,23000.0],["1983-04-25",1.0125,1.0385,1.0125,1.0255,36000.0],["1983-04-26",1.019,1.019,1.006,1.019,13000.0],["1983-04-27",1.019,1.019,1.019,1.019,0.0],["1983-04-28",1.032,1.0385,1.032,1.032,11000.0],["1983-04-29",1.032,1.0514,1.032,1.0514,19000.0],["1983-05-02",1.045,1.045,1.045,1.045,2000.0],["1983-05-03",1.0514,1.0579,1.0514,1.0579,8000.0],["1983-05-04",1.0644,1.0644,1.0644,1.0644,10000.0],["1983-05-05",1.0644,1.0774,1.0514,1.0774,23000.0],["1983-05-06",1.0904,1.1099,1.0904,1.0904,19000.0],["1983-05-09",1.0904,1.0904,1.0774,1.0774,4000.0],["1983-05-10",1.0644,1.0644,1.0644,1.0644,10000.0],["1983-05-11",1.0514,1.0514,1.0514,1.0514,39000.0],["1983-05-12",1.045,1.045,1.045,1.045,25000.0],["1983-05-13",1.0644,1.1293,1.0644,1.1293,8000.0],["1983-05-16",1.1293,1.1423,1.1099,1.1423,36000.0],["1983-05-17",1.1423,1.1488,1.1293,1.1488,11000.0],["1983-05-18",1.1488,1.1488,1.1423,1.1423,8000.0],["1983-05-19",1.1423,1.1488,1.1293,1.1293,23000.0],["1983-05-20",1.1099,1.1099,1.0644,1.0904,31000.0],["1983-05-23",1.0904,1.1034,1.0839,1.0839,2000.0],["1983-05-24",1.0904,1.0904,1.0904,1.0904,2000.0],["1983-05-25",1.0904,1.0904,1.0904,1.0904,2000.0],["1983-05-26",1.0904,1.0904,1.0904,1.0904,13000.0],["1983-05-27",1.1034,1.1034,1.1034,1.1034,12000.0],["1983-05-31",1.1034,1.1034,1.1034,1.1034,0.0],["1983-06-01",1.1034,1.1099,1.1034,1.1099,6000.0],["1983-06-02",1.1164,1.1164,1.1164,1.1164,6000.0],["1983-06-03",1.1228,1.1228,1.1228,1.1228,2000.0],["1983-06-06",1.1228,1.1228,1.1228,1.1228,1000.0],["1983-06-07",1.1423,1.1488,1.1423,1.1488,7000.0],["1983-06-08",1.1423,1.1423,1.1164,1.1293,9000.0],["1983-06-09",1.1228,1.1228,1.1099,1.1164,23000.0],["1983-06-10",1.1164,1.1164,1.1164,1.1164,0.0],["1983-06-13",1.1293,1.1293,1.1293,1.1293,6000.0],["1983-06-14",1.1293,1.1293,1.1293,1.1293,0.0],["1983-06-15",1.1293,1.1423,1.1293,1.1423,5000.0],["1983-06-16",1.1423,1.1942,1.1423,1.1942,36000.0],["1983-06-17",1.2202,1.35,1.2202,1.3111,72000.0],["1983-06-20",1.3111,1.3176,1.2981,1.3111,6000.0],["1983-06-21",1.2981,1.2981,1.2786,1.2916,10000.0],["1983-06-22",1.2916,1.2916,1.2332,1.2656,30000.0],["1983-06-23",1.2462,1.2462,1.2462,1.2462,4000.0],["1983-06-24",1.2462,1.2786,1.2462,1.2591,113000.0],["1983-06-27",1.2591,1.2591,1.2591,1.2591,0.0],["1983-06-28",1.2656,1.2656,1.2656,1.2656,2000.0],["1983-06-29",1.2397,1.2397,1.2397,1.2397,2000.0],["1983-06-30",1.2137,1.2137,1.2137,1.2137,9000.0],["1983-07-01",1.2137,1.2137,1.2137,1.2137,14000.0],["1983-07-05",1.2137,1.2137,1.2137,1.2137,0.0],["1983-07-06",1.2137,1.2267,1.2007,1.2007,24000.0],["1983-07-07",1.2072,1.2072,1.2072,1.2072,3000.0],["1983-07-08",1.1942,1.1942,1.1942,1.1942,20000.0],["1983-07-11",1.2007,1.2007,1.2007,1.2007,4000.0],["1983-07-12",1.2072,1.2332,1.2072,1.2332,32000.0],["1983-07-13",1.2332,1.2332,1.2332,1.2332,2000.0],["1983-07-14",1.2332,1.2332,1.2332,1.2332,22000.0],["1983-07-15",1.2332,1.2332,1.2332,1.2332,7000.0],["1983-07-18",1.2332,1.2332,1.2332,1.2332,21000.0],["1983-07-19",1.2332,1.2527,1.2332,1.2527,8000.0],["1983-07-20",1.2527,1.2591,1.2462,1.2462,6000.0],["1983-07-21",1.2332,1.2332,1.2332,1.2332,9000.0],["1983-07-22",1.2397,1.2462,1.2397,1.2397,2000.0],["1983-07-25",1.2397,1.2397,1.2397,1.2397,0.0],["1983-07-26",1.2462,1.2591,1.2462,1.2591,3000.0],["1983-07-27",1.2462,1.2462,1.2462,1.2462,2000.0],["1983-07-28",1.2462,1.2462,1.2332,1.2332,6000.0],["1983-07-29",1.2332,1.2332,1.2267,1.2332,30000.0],["1983-08-01",1.2332,1.2332,1.2332,1.2332,10000.0],["1983-08-02",1.2332,1.2332,1.2332,1.2332,4000.0],["1983-08-03",1.2332,1.2332,1.2267,1.2267,14000.0],["1983-08-04",1.2137,1.2137,1.2072,1.2072,3000.0],["1983-08-05",1.2072,1.2072,1.2072,1.2072,0.0],["1983-08-08",1.2072,1.2072,1.2072,1.2072,2000.0],["1983-08-09",1.1942,1.1942,1.1942,1.1942,2000.0],["1983-08-10",1.1942,1.2072,1.1942,1.1942,5000.0],["1983-08-11",1.1942,1.1942,1.1942,1.1942,3000.0],["1983-08-12",1.1942,1.1942,1.1942,1.1942,0.0],["1983-08-15",1.2007,1.2072,1.2007,1.2072,5000.0],["1983-08-16",1.2072,1.2137,1.2007,1.2007,3000.0],["1983-08-17",1.2072,1.2072,1.2072,1.2072,5000.0],["1983-08-18",1.2072,1.2072,1.1942,1.2072,14000.0],["1983-08-19",1.2072,1.2137,1.2007,1.2007,7000.0],["1983-08-22",1.2007,1.2007,1.2007,1.2007,1000.0],["1983-08-23",1.2072,1.2072,1.2072,1.2072,11000.0],["1983-08-24",1.2072,1.2072,1.2072,1.2072,5000.0],["1983-08-25",1.1813,1.1813,1.1813,1.1813,10000.0],["1983-08-26",1.1683,1.1683,1.1683,1.1683,3000.0],["1983-08-29",1.1553,1.1553,1.1423,1.1423,6000.0],["1983-08-30",1.1293,1.1293,1.1293,1.1293,2000.0],["1983-08-31",1.1358,1.1942,1.1358,1.1942,12000.0],["1983-09-01",1.2007,1.2137,1.2007,1.2007,5000.0],["1983-09-02",1.2072,1.2072,1.2072,1.2072,4000.0],["1983-09-06",1.2072,1.2072,1.1813,1.2072,19000.0],["1983-09-07",1.2202,1.2527,1.2202,1.2527,14000.0],["1983-09-08",1.2591,1.2721,1.2591,1.2721,3000.0],["1983-09-09",1.2721,1.2851,1.2332,1.2332,27000.0],["1983-09-12",1.2462,1.2462,1.2462,1.2462,3000.0],["1983-09-13",1.2462,1.2462,1.2462,1.2462,30000.0],["1983-09-14",1.2527,1.2591,1.2527,1.2527,2000.0],["1983-09-15",1.2527,1.2527,1.1942,1.1942,9000.0],["1983-09-16",1.2072,1.2072,1.2072,1.2072,2000.0],["1983-09-19",1.2137,1.2202,1.2137,1.2137,4000.0],["1983-09-20",1.2137,1.2137,1.1942,1.1942,29000.0],["1983-09-21",1.1942,1.1942,1.1683,1.1683,8000.0],["1983-09-22",1.1813,1.2137,1.1813,1.2007,8000.0],["1983-09-23",1.1942,1.1942,1.1942,1.1942,14000.0],["1983-09-26",1.2007,1.2072,1.2007,1.2072,7000.0],["1983-09-27",1.2202,1.2462,1.2202,1.2202,46000.0],["1983-09-28",1.2202,1.2202,1.2202,1.2202,10000.0],["1983-09-29",1.2202,1.2202,1.2202,1.2202,3000.0],["1983-09-30",1.2202,1.2397,1.2202,1.2397,22000.0],["1983-10-03",1.2202,1.2202,1.2202,1.2202,5000.0],["1983-10-04",1.2332,1.2462,1.2332,1.2462,11000.0],["1983-10-05",1.2656,1.2721,1.2656,1.2721,3000.0],["1983-10-06",1.2721,1.2721,1.2656,1.2656,5000.0],["1983-10-07",1.2656,1.2981,1.2462,1.2591,62000.0],["1983-10-10",1.2591,1.2591,1.2591,1.2591,10000.0],["1983-10-11",1.2591,1.2721,1.2527,1.2527,31000.0],["1983-10-12",1.2462,1.2462,1.2462,1.2462,9000.0],["1983-10-13",1.2591,1.2591,1.2591,1.2591,2000.0],["1983-10-14",1.2591,1.2591,1.2591,1.2591,2000.0],["1983-10-17",1.2721,1.2721,1.2721,1.2721,3000.0],["1983-10-18",1.2851,1.2851,1.2851,1.2851,2000.0],["1983-10-19",1.2851,1.337,1.2527,1.3305,144000.0],["1983-10-20",1.35,1.4279,1.35,1.4279,66000.0],["1983-10-21",1.4279,1.4279,1.4149,1.4149,60000.0],["1983-10-24",1.4149,1.4214,1.3889,1.3889,43000.0],["1983-10-25",1.4084,1.4279,1.4084,1.4279,41000.0],["1983-10-26",1.4344,1.4409,1.4344,1.4409,21000.0],["1983-10-27",1.4539,1.4539,1.4539,1.4539,7000.0],["1983-10-28",1.4603,1.5188,1.4603,1.4798,37000.0],["1983-10-31",1.4798,1.4798,1.4603,1.4668,54000.0],["1983-11-01",1.4539,1.4539,1.4539,1.4539,6000.0],["1983-11-02",1.4539,1.4539,1.4474,1.4474,19000.0],["1983-11-03",1.4474,1.4474,1.4474,1.4474,27000.0],["1983-11-04",1.4539,1.4539,1.4539,1.4539,7000.0],["1983-11-07",1.4539,1.4603,1.4474,1.4603,101000.0],["1983-11-08",1.4409,1.4409,1.4279,1.4409,16000.0],["1983-11-09",1.4409,1.4539,1.4409,1.4539,5000.0],["1983-11-10",1.4539,1.5058,1.4539,1.5058,74000.0],["1983-11-11",1.5317,1.5577,1.5317,1.5577,26000.0],["1983-11-14",1.5577,1.5577,1.5382,1.5577,28000.0],["1983-11-15",1.5577,1.5577,1.5577,1.5577,5000.0],["1983-11-16",1.5577,1.5577,1.5577,1.5577,2000.0],["1983-11-17",1.5382,1.5382,1.5382,1.5382,1000.0],["1983-11-18",1.5058,1.5058,1.4928,1.5058,16000.0],["1983-11-21",1.5252,1.5382,1.5252,1.5382,37000.0],["1983-11-22",1.5382,1.5577,1.5317,1.5577,22000.0],["1983-11-23",1.5577,1.5577,1.5188,1.5317,19000.0],["1983-11-25",1.5382,1.5382,1.5382,1.5382,2000.0],["1983-11-28",1.5382,1.5447,1.5252,1.5447,5000.0],["1983-11-29",1.5447,1.5447,1.5447,1.5447,0.0],["1983-11-30",1.5447,1.5577,1.5188,1.5577,30000.0],["1983-12-01",1.5447,1.5447,1.5447,1.5447,4000.0],["1983-12-02",1.5317,1.5317,1.5317,1.5317,1000.0],["1983-12-05",1.5317,1.5447,1.5317,1.5317,2000.0],["1983-12-06",1.5382,1.5577,1.5382,1.5577,16000.0],["1983-12-07",1.5577,1.5577,1.5577,1.5577,9000.0],["1983-12-08",1.5577,1.5577,1.5577,1.5577,6000.0],["1983-12-09",1.5512,1.5512,1.5382,1.5512,11000.0],["1983-12-12",1.5382,1.5382,1.5382,1.5382,2000.0],["1983-12-13",1.5447,1.5447,1.5447,1.5447,4000.0],["1983-12-14",1.5447,1.5512,1.5382,1.5382,7000.0],["1983-12-15",1.5512,1.5512,1.5512,1.5512,4000.0],["1983-12-16",1.5317,1.5317,1.5317,1.5317,11000.0],["1983-12-19",1.5317,1.5317,1.5188,1.5317,12000.0],["1983-12-20",1.5317,1.5317,1.4863,1.4863,41000.0],["1983-12-21",1.4733,1.4733,1.4279,1.4409,48000.0],["1983-12-22",1.4474,1.4474,1.4474,1.4474,1000.0],["1983-12-23",1.4539,1.4798,1.4539,1.4798,9000.0],["1983-12-27",1.4928,1.4928,1.4928,1.4928,2000.0],["1983-12-28",1.4928,1.4928,1.4928,1.4928,0.0],["1983-12-29",1.4928,1.5058,1.4863,1.4863,4000.0],["1983-12-30",1.4798,1.4798,1.4798,1.4798,14000.0],["1984-01-03",1.4733,1.4733,1.4539,1.4733,8000.0],["1984-01-04",1.4733,1.4733,1.4539,1.4733,6000.0],["1984-01-05",1.4733,1.4798,1.4668,1.4733,26000.0],["1984-01-06",1.4733,1.4733,1.4668,1.4668,12000.0],["1984-01-09",1.4733,1.4733,1.4733,1.4733,3000.0],["1984-01-10",1.4733,1.4798,1.4474,1.4798,28000.0],["1984-01-11",1.4733,1.4733,1.4668,1.4668,9000.0],["1984-01-12",1.4539,1.4539,1.4279,1.4409,11000.0],["1984-01-13",1.4409,1.4474,1.4084,1.4084,14000.0],["1984-01-16",1.4279,1.4344,1.4279,1.4344,3000.0],["1984-01-17",1.4344,1.5058,1.4279,1.4928,233000.0],["1984-01-18",1.4798,1.4798,1.4733,1.4798,27000.0],["1984-01-19",1.4798,1.5837,1.4668,1.5577,167000.0],["1984-01-20",1.5577,1.5837,1.5577,1.5577,91000.0],["1984-01-23",1.5577,1.5707,1.4993,1.4993,13000.0],["1984-01-24",1.4863,1.4863,1.4863,1.4863,3000.0],["1984-01-25",1.5123,1.5123,1.5123,1.5123,6000.0],["1984-01-26",1.5123,1.5252,1.5058,1.5058,5000.0],["1984-01-27",1.5058,1.5058,1.5058,1.5058,0.0],["1984-01-30",1.5058,1.5123,1.4668,1.4668,17000.0],["1984-01-31",1.4539,1.4539,1.4539,1.4539,4000.0],["1984-02-01",1.4603,1.4603,1.4603,1.4603,7000.0],["1984-02-02",1.4474,1.4474,1.4344,1.4344,17000.0],["1984-02-03",1.4279,1.4279,1.4019,1.4279,36000.0],["1984-02-06",1.4149,1.4149,1.376,1.3825,36000.0],["1984-02-07",1.363,1.363,1.337,1.337,37000.0],["1984-02-08",1.324,1.324,1.324,1.324,171000.0],["1984-02-09",1.3176,1.3176,1.2981,1.2981,314000.0],["1984-02-10",1.3046,1.324,1.3046,1.324,22000.0],["1984-02-13",1.337,1.337,1.337,1.337,1000.0],["1984-02-14",1.337,1.35,1.337,1.337,8000.0],["1984-02-15",1.35,1.363,1.35,1.35,7000.0],["1984-02-16",1.35,1.35,1.35,1.35,0.0],["1984-02-17",1.35,1.35,1.35,1.35,2000.0],["1984-02-21",1.35,1.35,1.35,1.35,1000.0],["1984-02-22",1.35,1.35,1.35,1.35,2000.0],["1984-02-23",1.324,1.324,1.324,1.324,10000.0],["1984-02-24",1.324,1.324,1.324,1.324,1000.0],["1984-02-27",1.3305,1.4149,1.3305,1.4149,21000.0],["1984-02-28",1.3889,1.3889,1.3889,1.3889,2000.0],["1984-02-29",1.3889,1.3889,1.3889,1.3889,0.0],["1984-03-01",1.376,1.376,1.376,1.376,44000.0],["1984-03-02",1.363,1.363,1.363,1.363,1000.0],["1984-03-05",1.3695,1.3695,1.3695,1.3695,2000.0],["1984-03-06",1.35,1.35,1.35,1.35,2000.0],["1984-03-07",1.324,1.324,1.324,1.324,7000.0],["1984-03-08",1.35,1.35,1.35,1.35,5000.0],["1984-03-09",1.35,1.35,1.35,1.35,0.0],["1984-03-12",1.3305,1.3305,1.324,1.324,5000.0],["1984-03-13",1.35,1.35,1.35,1.35,29000.0],["1984-03-14",1.35,1.35,1.35,1.35,0.0],["1984-03-15",1.35,1.363,1.35,1.363,6000.0],["1984-03-16",1.3889,1.3889,1.3889,1.3889,3000.0],["1984-03-19",1.389,1.389,1.376,1.376,5000.0],["1984-03-20",1.376,1.376,1.376,1.376,2000.0],["1984-03-21",1.376,1.376,1.376,1.376,1000.0],["1984-03-22",1.376,1.376,1.376,1.376,10000.0],["1984-03-23",1.376,1.376,1.376,1.376,5000.0],["1984-03-26",1.376,1.376,1.3695,1.376,15000.0],["1984-03-27",1.3695,1.3695,1.363,1.363,24000.0],["1984-03-28",1.376,1.376,1.376,1.376,2000.0],["1984-03-29",1.363,1.363,1.363,1.363,9000.0],["1984-03-30",1.363,1.363,1.363,1.363,1000.0],["1984-04-02",1.363,1.363,1.363,1.363,3000.0],["1984-04-03",1.363,1.363,1.363,1.363,1000.0],["1984-04-04",1.363,1.363,1.363,1.363,3000.0],["1984-04-05",1.363,1.363,1.363,1.363,5000.0],["1984-04-06",1.363,1.363,1.363,1.363,2000.0],["1984-04-09",1.3435,1.3435,1.3435,1.3435,1000.0],["1984-04-10",1.35,1.35,1.35,1.35,20000.0],["1984-04-11",1.35,1.35,1.35,1.35,1000.0],["1984-04-12",1.35,1.35,1.324,1.35,15000.0],["1984-04-13",1.337,1.337,1.337,1.337,2000.0],["1984-04-16",1.337,1.337,1.337,1.337,0.0],["1984-04-17",1.337,1.337,1.324,1.337,7000.0],["1984-04-18",1.337,1.3435,1.337,1.3435,6000.0],["1984-04-19",1.337,1.337,1.3305,1.3305,4000.0],["1984-04-23",1.3305,1.3305,1.2916,1.2916,15000.0],["1984-04-24",1.2916,1.2981,1.2721,1.2981,10000.0],["1984-04-25",1.3046,1.3111,1.3046,1.3111,22000.0],["1984-04-26",1.2981,1.2981,1.2981,1.2981,6000.0],["1984-04-27",1.3111,1.324,1.3111,1.324,10000.0],["1984-04-30",1.324,1.324,1.324,1.324,0.0],["1984-05-01",1.337,1.4798,1.337,1.4539,60000.0],["1984-05-02",1.4474,1.4474,1.4474,1.4474,8000.0],["1984-05-03",1.4214,1.4214,1.376,1.3889,24000.0],["1984-05-04",1.3889,1.4084,1.3889,1.3889,21000.0],["1984-05-07",1.363,1.363,1.35,1.35,8000.0],["1984-05-08",1.35,1.363,1.35,1.363,101000.0],["1984-05-09",1.3825,1.4019,1.3825,1.4019,3000.0],["1984-05-10",1.376,1.376,1.376,1.376,7000.0],["1984-05-11",1.376,1.376,1.376,1.376,13000.0],["1984-05-14",1.376,1.389,1.376,1.376,3000.0],["1984-05-15",1.376,1.376,1.363,1.376,8000.0],["1984-05-16",1.376,1.376,1.363,1.3695,14000.0],["1984-05-17",1.3695,1.3889,1.363,1.3889,8000.0],["1984-05-18",1.3954,1.4149,1.3954,1.4149,10000.0],["1984-05-21",1.4279,1.4409,1.4279,1.4409,12000.0],["1984-05-22",1.4409,1.4409,1.4409,1.4409,1000.0],["1984-05-23",1.4409,1.4409,1.4409,1.4409,8000.0],["1984-05-24",1.4214,1.4214,1.4149,1.4149,2000.0],["1984-05-25",1.4019,1.4019,1.376,1.376,6000.0],["1984-05-29",1.3695,1.3695,1.35,1.35,4000.0],["1984-05-30",1.35,1.363,1.3435,1.363,6000.0],["1984-05-31",1.363,1.3825,1.337,1.3695,45000.0],["1984-06-01",1.376,1.4149,1.376,1.4149,22000.0],["1984-06-04",1.4149,1.4214,1.4084,1.4084,5000.0],["1984-06-05",1.4214,1.4539,1.4214,1.4409,23000.0],["1984-06-06",1.4409,1.4539,1.4409,1.4539,70000.0],["1984-06-07",1.4668,1.5382,1.4668,1.4798,42000.0],["1984-06-08",1.4798,1.4928,1.4798,1.4798,12000.0],["1984-06-11",1.4798,1.4798,1.4668,1.4668,8000.0],["1984-06-12",1.4798,1.4928,1.4798,1.4928,6000.0],["1984-06-13",1.4928,1.4993,1.4928,1.4928,15000.0],["1984-06-14",1.4928,1.4928,1.4928,1.4928,3000.0],["1984-06-15",1.4928,1.4928,1.4733,1.4733,5000.0],["1984-06-18",1.4863,1.4928,1.4863,1.4863,30000.0],["1984-06-19",1.5058,1.5123,1.5058,1.5123,6000.0],["1984-06-20",1.5317,1.5447,1.5317,1.5317,12000.0],["1984-06-21",1.5317,1.5577,1.5188,1.5447,6000.0],["1984-06-22",1.5447,1.5577,1.5188,1.5188,30000.0],["1984-06-25",1.5188,1.5188,1.5188,1.5188,10000.0],["1984-06-26",1.5188,1.5447,1.5188,1.5188,11000.0],["1984-06-27",1.5188,1.5188,1.5188,1.5188,11000.0],["1984-06-28",1.5188,1.5317,1.5058,1.5058,10000.0],["1984-06-29",1.5188,1.5317,1.5188,1.5317,22000.0],["1984-07-02",1.5188,1.5188,1.5188,1.5188,21000.0],["1984-07-03",1.5188,1.5188,1.5058,1.5188,11000.0],["1984-07-05",1.5188,1.5188,1.5058,1.5058,51000.0],["1984-07-06",1.5058,1.5188,1.5058,1.5058,15000.0],["1984-07-09",1.5058,1.5058,1.5058,1.5058,0.0],["1984-07-10",1.5058,1.5058,1.4798,1.4798,7000.0],["1984-07-11",1.4798,1.4798,1.4798,1.4798,0.0],["1984-07-12",1.4668,1.4668,1.4539,1.4668,57000.0],["1984-07-13",1.4668,1.4668,1.4668,1.4668,0.0],["1984-07-16",1.4668,1.4668,1.4539,1.4539,28000.0],["1984-07-17",1.4668,1.4668,1.4668,1.4668,1000.0],["1984-07-18",1.4668,1.5966,1.4539,1.5966,353000.0],["1984-07-19",1.5966,1.5966,1.5188,1.5188,85000.0],["1984-07-20",1.5188,1.5447,1.5188,1.5447,13000.0],["1984-07-23",1.5188,1.5188,1.5188,1.5188,3000.0],["1984-07-24",1.5447,1.5447,1.5447,1.5447,15000.0],["1984-07-25",1.5447,1.5577,1.5317,1.5317,25000.0],["1984-07-26",1.5577,1.5707,1.5577,1.5577,42000.0],["1984-07-27",1.5577,1.5966,1.5577,1.5966,41000.0],["1984-07-30",1.5966,1.6356,1.5966,1.6226,23000.0],["1984-07-31",1.6226,1.6226,1.5966,1.5966,75000.0],["1984-08-01",1.5966,1.6226,1.5966,1.6096,23000.0],["1984-08-02",1.6096,1.6226,1.5966,1.5966,5000.0],["1984-08-03",1.5966,1.6356,1.5966,1.6356,49000.0],["1984-08-06",1.6356,1.7005,1.6226,1.681,179000.0],["1984-08-07",1.681,1.7005,1.6745,1.6745,12000.0],["1984-08-08",1.6745,1.7135,1.6745,1.6875,11000.0],["1984-08-09",1.6875,1.7524,1.681,1.7524,72000.0],["1984-08-10",1.7654,1.8303,1.7654,1.8043,176000.0],["1984-08-13",1.8173,1.8692,1.8173,1.8433,102000.0],["1984-08-14",1.8433,1.8563,1.8173,1.8173,34000.0],["1984-08-15",1.8043,1.8043,1.7784,1.7784,49000.0],["1984-08-16",1.7784,1.7914,1.7654,1.7914,33000.0],["1984-08-17",1.7654,1.7654,1.7265,1.7394,30000.0],["1984-08-20",1.7394,1.7394,1.7394,1.7394,4000.0],["1984-08-21",1.7394,1.7654,1.7394,1.7589,31000.0],["1984-08-22",1.7654,1.7914,1.7654,1.7654,17000.0],["1984-08-23",1.7654,1.7654,1.7654,1.7654,3000.0],["1984-08-24",1.7654,1.7914,1.7654,1.7654,3000.0],["1984-08-27",1.7654,1.7784,1.7524,1.7784,23000.0],["1984-08-28",1.7784,1.7784,1.7524,1.7784,38000.0],["1984-08-29",1.7784,1.7784,1.7524,1.7524,9000.0],["1984-08-30",1.7524,1.7524,1.7524,1.7524,6000.0],["1984-08-31",1.7784,1.7784,1.7784,1.7784,1000.0],["1984-09-04",1.7654,1.7654,1.7524,1.7524,10000.0],["1984-09-05",1.7524,1.7524,1.7265,1.7265,10000.0],["1984-09-06",1.7265,1.7265,1.7265,1.7265,3000.0],["1984-09-07",1.7265,1.7524,1.7265,1.7265,33000.0],["1984-09-10",1.7265,1.7524,1.7135,1.7135,6000.0],["1984-09-11",1.7135,1.7394,1.7135,1.7394,3000.0],["1984-09-12",1.7394,1.7394,1.7135,1.7394,18000.0],["1984-09-13",1.7394,1.7394,1.7394,1.7394,8000.0],["1984-09-14",1.7394,1.7394,1.7135,1.7394,23000.0],["1984-09-17",1.7265,1.7265,1.7135,1.7265,15000.0],["1984-09-18",1.7265,1.7265,1.7005,1.7265,12000.0],["1984-09-19",1.7265,1.7394,1.7005,1.7394,21000.0],["1984-09-20",1.7394,1.7394,1.72,1.72,8000.0],["1984-09-21",1.72,1.7394,1.7135,1.7135,66000.0],["1984-09-24",1.7265,1.7265,1.7265,1.7265,15000.0],["1984-09-25",1.7265,1.7394,1.7265,1.7394,41000.0],["1984-09-26",1.7394,1.7914,1.7394,1.7784,332000.0],["1984-09-27",1.7784,1.8043,1.7784,1.8043,12000.0],["1984-09-28",1.8043,1.8043,1.8043,1.8043,3000.0],["1984-10-01",1.8043,1.8043,1.7784,1.7784,12000.0],["1984-10-02",1.7784,1.7914,1.7654,1.7784,55000.0],["1984-10-03",1.7524,1.7524,1.7524,1.7524,5000.0],["1984-10-04",1.7524,1.7524,1.7394,1.7524,17000.0],["1984-10-05",1.7524,1.7524,1.7265,1.7265,36000.0],["1984-10-08",1.7265,1.7524,1.7265,1.7394,108000.0],["1984-10-09",1.7135,1.7135,1.7005,1.7005,28000.0],["1984-10-10",1.7005,1.7135,1.7005,1.7005,12000.0],["1984-10-11",1.7005,1.7005,1.7005,1.7005,0.0],["1984-10-12",1.7005,1.7005,1.7005,1.7005,10000.0],["1984-10-15",1.7005,1.7135,1.6875,1.7135,4000.0],["1984-10-16",1.7135,1.7135,1.7135,1.7135,5000.0],["1984-10-17",1.7135,1.7654,1.7135,1.7524,111000.0],["1984-10-18",1.7524,1.7524,1.7394,1.7524,84000.0],["1984-10-19",1.7524,1.7784,1.7394,1.7784,114000.0],["1984-10-22",1.7784,1.7914,1.7654,1.7914,20000.0],["1984-10-23",1.7914,1.7914,1.7654,1.7784,28000.0],["1984-10-24",1.7784,1.7784,1.7524,1.7524,8000.0],["1984-10-25",1.7524,1.7654,1.7524,1.7654,38000.0],["1984-10-26",1.7654,1.7654,1.7524,1.7524,53000.0],["1984-10-29",1.7524,1.7524,1.7524,1.7524,4000.0],["1984-10-30",1.7654,1.7654,1.7654,1.7654,12000.0],["1984-10-31",1.7654,1.7654,1.7654,1.7654,1000.0],["1984-11-01",1.7654,1.8043,1.7654,1.7914,49000.0],["1984-11-02",1.7914,1.8043,1.7914,1.7914,14000.0],["1984-11-05",1.8043,1.8173,1.8043,1.8173,47000.0],["1984-11-06",1.8173,1.8433,1.8173,1.8368,97000.0],["1984-11-07",1.8368,1.8433,1.8173,1.8433,37000.0],["1984-11-08",1.8433,1.8433,1.8433,1.8433,13000.0],["1984-11-09",1.8433,1.8692,1.8433,1.8433,53000.0],["1984-11-12",1.8433,1.8692,1.8433,1.8692,16000.0],["1984-11-13",1.8692,1.8692,1.8433,1.8692,27000.0],["1984-11-14",1.8692,1.8692,1.8563,1.8563,4000.0],["1984-11-15",1.8563,1.8692,1.8433,1.8433,5000.0],["1984-11-16",1.8433,1.8433,1.8433,1.8433,0.0],["1984-11-19",1.8433,1.8433,1.8433,1.8433,10000.0],["1984-11-20",1.8433,1.8433,1.8433,1.8433,3000.0],["1984-11-21",1.8692,1.8692,1.8692,1.8692,4000.0],["1984-11-23",1.8692,1.8692,1.8498,1.8498,40000.0],["1984-11-26",1.8498,1.8692,1.8498,1.8692,13000.0],["1984-11-27",1.8563,1.8563,1.8563,1.8563,8000.0],["1984-11-28",1.8628,1.8692,1.8628,1.8628,16000.0],["1984-11-29",1.8628,1.8692,1.8563,1.8692,131000.0],["1984-11-30",1.8563,1.8563,1.8433,1.8563,22000.0],["1984-12-03",1.8563,1.8563,1.8303,1.8433,143000.0],["1984-12-04",1.8433,1.8433,1.8303,1.8368,270000.0],["1984-12-05",1.8368,1.8368,1.8368,1.8368,51000.0],["1984-12-06",1.8368,1.8368,1.8368,1.8368,12000.0],["1984-12-07",1.8368,1.8433,1.8368,1.8368,12000.0],["1984-12-10",1.8368,1.8368,1.8368,1.8368,28000.0],["1984-12-11",1.8368,1.8368,1.8368,1.8368,1000.0],["1984-12-12",1.8368,1.8433,1.8368,1.8368,15000.0],["1984-12-13",1.8368,1.8368,1.8368,1.8368,1000.0],["1984-12-14",1.8368,1.8433,1.8368,1.8433,154000.0],["1984-12-17",1.8368,1.8368,1.8368,1.8368,5000.0],["1984-12-18",1.8368,1.8433,1.8368,1.8368,9000.0],["1984-12-19",1.8368,1.8692,1.8368,1.8433,294000.0],["1984-12-20",1.8433,1.8498,1.8368,1.8433,28000.0],["1984-12-21",1.8433,1.8563,1.8303,1.8433,185000.0],["1984-12-24",1.8563,1.8563,1.8563,1.8563,2000.0],["1984-12-26",1.8433,1.8433,1.8303,1.8433,228000.0],["1984-12-27",1.8433,1.8433,1.8303,1.8303,149000.0],["1984-12-28",1.8368,1.8433,1.8368,1.8368,44000.0],["1984-12-31",1.8368,1.8563,1.8368,1.8563,37000.0],["1985-01-02",1.8563,1.8563,1.8498,1.8563,26000.0],["1985-01-03",1.8563,1.8692,1.8498,1.8692,102000.0],["1985-01-04",1.8563,1.8563,1.8498,1.8563,17000.0],["1985-01-07",1.8498,1.8498,1.8498,1.8498,10000.0],["1985-01-08",1.8498,1.8822,1.8498,1.8822,23000.0],["1985-01-09",1.8822,1.8822,1.8692,1.8692,13000.0],["1985-01-10",1.8692,1.9212,1.8692,1.9212,186000.0],["1985-01-11",1.9212,1.9341,1.9147,1.9147,74000.0],["1985-01-14",1.9212,1.9341,1.9212,1.9212,31000.0],["1985-01-15",1.9212,1.9471,1.9212,1.9471,67000.0],["1985-01-16",1.9471,2.025,1.9471,1.9861,173000.0],["1985-01-17",2.0055,2.1029,2.0055,2.0769,218000.0],["1985-01-18",2.0899,2.1548,2.0899,2.1548,330000.0],["1985-01-21",2.1678,2.2327,2.1678,2.2327,253000.0],["1985-01-22",2.2327,2.2846,2.2327,2.2846,143000.0],["1985-01-23",2.2846,2.3106,2.2716,2.2976,508000.0],["1985-01-24",2.2976,2.3236,2.2911,2.3106,335000.0],["1985-01-25",2.3106,2.3495,2.3106,2.3495,592000.0],["1985-01-28",2.3495,2.3625,2.3366,2.343,172000.0],["1985-01-29",2.343,2.3625,2.343,2.343,34000.0],["1985-01-30",2.343,2.3755,2.343,2.3495,129000.0],["1985-01-31",2.3495,2.3755,2.3495,2.3625,56000.0],["1985-02-01",2.3625,2.3755,2.3625,2.3625,11000.0],["1985-02-04",2.3625,2.3755,2.3495,2.356,254000.0],["1985-02-05",2.356,2.3625,2.356,2.3625,131000.0],["1985-02-06",2.3625,2.3625,2.3495,2.3495,140000.0],["1985-02-07",2.3495,2.3885,2.3495,2.3885,123000.0],["1985-02-08",2.3885,2.4015,2.3755,2.4015,77000.0],["1985-02-11",2.4015,2.4015,2.4015,2.4015,1000.0],["1985-02-12",2.4015,2.4015,2.3885,2.4015,15000.0],["1985-02-13",2.4015,2.4015,2.382,2.4015,79000.0],["1985-02-14",2.4079,2.4274,2.4079,2.4274,94000.0],["1985-02-15",2.4274,2.4339,2.4079,2.4274,45000.0],["1985-02-19",2.4274,2.5572,2.4274,2.5572,199000.0],["1985-02-20",2.5572,2.5702,2.5183,2.5572,346000.0],["1985-02-21",2.5572,2.5702,2.5313,2.5442,218000.0],["1985-02-22",2.5442,2.5572,2.5313,2.5572,83000.0],["1985-02-25",2.5572,2.5572,2.5313,2.5442,65000.0],["1985-02-26",2.5442,2.5442,2.5313,2.5313,49000.0],["1985-02-27",2.5442,2.5702,2.5442,2.5442,77000.0],["1985-02-28",2.5572,2.5702,2.5572,2.5702,15000.0],["1985-03-01",2.5702,2.6351,2.5442,2.6351,277000.0],["1985-03-04",2.6351,2.6481,2.6221,2.6481,10000.0],["1985-03-05",2.6481,2.6481,2.6221,2.6481,56000.0],["1985-03-06",2.6481,2.6481,2.6286,2.6351,60000.0],["1985-03-07",2.6351,2.6481,2.6351,2.6481,54000.0],["1985-03-08",2.6481,2.6481,2.6221,2.6481,104000.0],["1985-03-11",2.6221,2.6221,2.5442,2.5442,124000.0],["1985-03-12",2.5442,2.5442,2.4274,2.5053,467000.0],["1985-03-13",2.4923,2.4923,2.4404,2.4404,125000.0],["1985-03-14",2.4404,2.4404,2.3625,2.3625,206000.0],["1985-03-15",2.3625,2.4015,2.3625,2.3755,203000.0],["1985-03-18",2.3755,2.3885,2.3755,2.3755,214000.0],["1985-03-19",2.3755,2.3885,2.3366,2.3625,89000.0],["1985-03-20",2.3365,2.3365,2.2067,2.3236,280000.0],["1985-03-21",2.3236,2.3625,2.3106,2.3365,339000.0],["1985-03-22",2.3366,2.3755,2.3366,2.3495,263000.0],["1985-03-25",2.3495,2.3625,2.3495,2.3625,21000.0],["1985-03-26",2.3625,2.3885,2.343,2.3495,97000.0],["1985-03-27",2.3755,2.3755,2.3755,2.3755,20000.0],["1985-03-28",2.3755,2.4144,2.3625,2.3885,129000.0],["1985-03-29",2.3885,2.4015,2.3755,2.4015,11000.0],["1985-04-01",2.4015,2.4015,2.3495,2.3885,122000.0],["1985-04-02",2.3885,2.4144,2.3885,2.3885,19000.0],["1985-04-03",2.4144,2.4144,2.4144,2.4144,2000.0],["1985-04-04",2.4144,2.4274,2.4144,2.4144,48000.0],["1985-04-08",2.4144,2.4534,2.4144,2.4274,141000.0],["1985-04-09",2.4274,2.4534,2.4274,2.4274,29000.0],["1985-04-10",2.4534,2.4534,2.4534,2.4534,11000.0],["1985-04-11",2.4534,2.4664,2.4274,2.4534,171000.0],["1985-04-12",2.4534,2.4534,2.4144,2.4534,26000.0],["1985-04-15",2.4534,2.4534,2.4534,2.4534,13000.0],["1985-04-16",2.4534,2.4534,2.4274,2.4274,57000.0],["1985-04-17",2.4274,2.4534,2.4274,2.4274,70000.0],["1985-04-18",2.4664,2.4664,2.4339,2.4664,79600.0],["1985-04-19",2.4664,2.4988,2.4501,2.4826,24400.0],["1985-04-22",2.4826,2.4826,2.4501,2.4501,26400.0],["1985-04-23",2.4664,2.5313,2.4664,2.5313,118400.0],["1985-04-24",2.5313,2.5637,2.515,2.5637,43200.0],["1985-04-25",2.5637,2.5962,2.5313,2.5637,35200.0],["1985-04-26",2.5962,2.6286,2.5962,2.6124,60800.0],["1985-04-29",2.6124,2.6286,2.5637,2.6286,22800.0],["1985-04-30",2.6286,2.6286,2.5637,2.6286,18400.0],["1985-05-01",2.6286,2.6286,2.5637,2.6286,26800.0],["1985-05-02",2.6124,2.6124,2.5637,2.5799,96800.0],["1985-05-03",2.5799,2.6124,2.5475,2.5637,42800.0],["1985-05-06",2.5637,2.5962,2.4177,2.4177,58800.0],["1985-05-07",2.4177,2.4501,2.369,2.4015,50800.0],["1985-05-08",2.3852,2.3852,2.3852,2.3852,8400.0],["1985-05-09",2.3852,2.4339,2.3852,2.4339,50000.0],["1985-05-10",2.4664,2.5637,2.4664,2.5475,44400.0],["1985-05-13",2.5475,2.5475,2.5313,2.5475,4800.0],["1985-05-14",2.5475,2.5475,2.4339,2.4339,15600.0],["1985-05-15",2.4339,2.4664,2.4015,2.4664,13200.0],["1985-05-16",2.4664,2.4664,2.4339,2.4664,5200.0],["1985-05-17",2.4664,2.4664,2.369,2.4177,44000.0],["1985-05-20",2.4177,2.4339,2.369,2.369,26400.0],["1985-05-21",2.369,2.4015,2.369,2.369,68400.0],["1985-05-22",2.369,2.4015,2.369,2.3852,10800.0],["1985-05-23",2.3852,2.4015,2.369,2.369,10400.0],["1985-05-24",2.369,2.4015,2.369,2.4015,18800.0],["1985-05-28",2.4015,2.4015,2.3203,2.3528,33200.0],["1985-05-29",2.369,2.369,2.369,2.369,2000.0],["1985-05-30",2.369,2.369,2.3365,2.3365,1200.0],["1985-05-31",2.3365,2.3365,2.3041,2.3365,7600.0],["1985-06-03",2.3366,2.3366,2.2716,2.3041,42000.0],["1985-06-04",2.3041,2.3041,2.2716,2.2716,30800.0],["1985-06-05",2.2716,2.3041,2.2392,2.2392,25600.0],["1985-06-06",2.2392,2.2392,2.2067,2.2392,75200.0],["1985-06-07",2.2392,2.2554,2.223,2.2554,104800.0],["1985-06-10",2.2554,2.2716,2.223,2.2554,4000.0],["1985-06-11",2.2554,2.3041,2.223,2.3041,13200.0],["1985-06-12",2.3041,2.3365,2.3041,2.3365,23600.0],["1985-06-13",2.3041,2.3041,2.3041,2.3041,4000.0],["1985-06-14",2.3041,2.3366,2.2879,2.2879,11600.0],["1985-06-17",2.2879,2.3365,2.2879,2.3365,9600.0],["1985-06-18",2.3366,2.369,2.3203,2.369,32400.0],["1985-06-19",2.369,2.4339,2.3365,2.4177,58000.0],["1985-06-20",2.4177,2.4339,2.369,2.3852,71600.0],["1985-06-21",2.3852,2.4015,2.369,2.4015,16400.0],["1985-06-24",2.4015,2.4015,2.4015,2.4015,9200.0],["1985-06-25",2.4015,2.4015,2.3366,2.3852,49200.0],["1985-06-26",2.3852,2.4015,2.369,2.369,82000.0],["1985-06-27",2.369,2.4015,2.369,2.4015,75600.0],["1985-06-28",2.4015,2.4826,2.4015,2.4826,62800.0],["1985-07-01",2.4826,2.4988,2.4664,2.4988,26800.0],["1985-07-02",2.4988,2.4988,2.4664,2.4988,68800.0],["1985-07-03",2.4988,2.5637,2.4339,2.4339,187600.0],["1985-07-05",2.4339,2.4826,2.4339,2.4339,6800.0],["1985-07-08",2.4339,2.4664,2.4015,2.4015,27200.0],["1985-07-09",2.4015,2.4339,2.369,2.4015,51600.0],["1985-07-10",2.4015,2.4015,2.3203,2.3203,57200.0],["1985-07-11",2.3203,2.369,2.3203,2.3203,33600.0],["1985-07-12",2.3203,2.3528,2.3041,2.3528,60400.0],["1985-07-15",2.3528,2.3528,2.3041,2.3365,44000.0],["1985-07-16",2.3366,2.3366,2.2716,2.2716,111600.0],["1985-07-17",2.2716,2.3203,2.2716,2.3203,77600.0],["1985-07-18",2.3203,2.3203,2.2879,2.3041,59200.0],["1985-07-19",2.3041,2.3203,2.3041,2.3041,23200.0],["1985-07-22",2.3041,2.3366,2.3041,2.3203,53600.0],["1985-07-23",2.3365,2.3528,2.3365,2.3365,40800.0],["1985-07-24",2.3365,2.369,2.3365,2.3365,34800.0],["1985-07-25",2.3366,2.369,2.3366,2.369,68000.0],["1985-07-26",2.369,2.369,2.3365,2.3365,20800.0],["1985-07-29",2.3366,2.369,2.3366,2.369,47200.0],["1985-07-30",2.369,2.369,2.3366,2.369,5200.0],["1985-07-31",2.369,2.369,2.3365,2.3365,40000.0],["1985-08-01",2.3366,2.4015,2.3366,2.4015,4800.0],["1985-08-02",2.4015,2.4015,2.369,2.4015,10400.0],["1985-08-05",2.4015,2.4015,2.369,2.4015,47600.0],["1985-08-06",2.4015,2.4015,2.3528,2.3528,16000.0],["1985-08-07",2.3528,2.3528,2.3041,2.3041,56800.0],["1985-08-08",2.3203,2.3366,2.3203,2.3203,39600.0],["1985-08-09",2.3203,2.3366,2.3041,2.3203,22800.0],["1985-08-12",2.3203,2.3366,2.3041,2.3041,4000.0],["1985-08-13",2.3041,2.3365,2.3041,2.3365,29200.0],["1985-08-14",2.3366,2.3366,2.3041,2.3041,3200.0],["1985-08-15",2.3041,2.3203,2.2879,2.2879,9200.0],["1985-08-16",2.2879,2.2879,2.2879,2.2879,0.0],["1985-08-19",2.2879,2.3203,2.2879,2.3203,10400.0],["1985-08-20",2.3203,2.3203,2.2879,2.3203,26400.0],["1985-08-21",2.3041,2.3041,2.2879,2.3041,11200.0],["1985-08-22",2.3041,2.3041,2.2879,2.3041,17200.0],["1985-08-23",2.3041,2.3041,2.2554,2.2716,64400.0],["1985-08-26",2.2716,2.2716,2.2392,2.2554,5600.0],["1985-08-27",2.2716,2.3041,2.2716,2.3041,84000.0],["1985-08-28",2.3041,2.3041,2.2716,2.2716,22800.0],["1985-08-29",2.2716,2.2879,2.2067,2.2392,58400.0],["1985-08-30",2.2392,2.2716,2.223,2.2392,31200.0],["1985-09-03",2.2392,2.2716,2.223,2.2554,46000.0],["1985-09-04",2.2392,2.2392,2.2067,2.2392,61200.0],["1985-09-05",2.2392,2.2554,2.2067,2.2392,47600.0],["1985-09-06",2.2392,2.2392,2.2067,2.2392,25200.0],["1985-09-09",2.223,2.223,2.2067,2.2067,58800.0],["1985-09-10",2.2067,2.2067,2.2067,2.2067,8800.0],["1985-09-11",2.2067,2.2392,2.2067,2.2067,74000.0],["1985-09-12",2.2067,2.223,2.1905,2.2067,14800.0],["1985-09-13",2.2067,2.2067,2.1743,2.1743,30400.0],["1985-09-16",2.1743,2.1743,2.1743,2.1743,82000.0],["1985-09-17",2.1581,2.1581,2.1256,2.1581,13200.0],["1985-09-18",2.1581,2.1743,2.1256,2.1743,46800.0],["1985-09-19",2.1743,2.2067,2.1418,2.1905,57200.0],["1985-09-20",2.1905,2.1905,2.1418,2.1418,11600.0],["1985-09-23",2.1418,2.1581,2.1418,2.1581,26400.0],["1985-09-24",2.1581,2.1905,2.1581,2.1905,50400.0],["1985-09-25",2.1905,2.1905,2.1743,2.1743,39600.0],["1985-09-26",2.1743,2.1905,2.1418,2.1418,25600.0],["1985-09-30",2.1418,2.1905,2.1418,2.1581,110800.0],["1985-10-01",2.1581,2.1905,2.1581,2.1905,108800.0],["1985-10-02",2.1905,2.2392,2.1905,2.223,24400.0],["1985-10-03",2.223,2.2554,2.2067,2.2554,23600.0],["1985-10-04",2.2554,2.2554,2.223,2.223,51200.0],["1985-10-07",2.223,2.2392,2.2067,2.2067,49600.0],["1985-10-08",2.2067,2.223,2.1743,2.2067,112000.0],["1985-10-09",2.2067,2.223,2.1905,2.2067,304400.0],["1985-10-10",2.2067,2.2067,2.1743,2.2067,12400.0],["1985-10-11",2.2067,2.223,2.1743,2.2067,130000.0],["1985-10-14",2.2067,2.223,2.1905,2.223,3600.0],["1985-10-15",2.223,2.223,2.2067,2.223,31200.0],["1985-10-16",2.223,2.2392,2.2067,2.2392,23600.0],["1985-10-17",2.2392,2.2716,2.2067,2.2716,52800.0],["1985-10-18",2.2554,2.2554,2.2067,2.2554,292800.0],["1985-10-21",2.2554,2.2716,2.2392,2.2716,170000.0],["1985-10-22",2.2716,2.2716,2.2392,2.2392,136000.0],["1985-10-23",2.2716,2.4015,2.2716,2.369,247600.0],["1985-10-24",2.369,2.4177,2.3528,2.4177,42800.0],["1985-10-25",2.4177,2.4177,2.3528,2.369,62800.0],["1985-10-28",2.369,2.3852,2.3528,2.3852,126000.0],["1985-10-29",2.3852,2.4015,2.3528,2.4015,101200.0],["1985-10-30",2.4015,2.4177,2.369,2.369,25600.0],["1985-10-31",2.369,2.3852,2.369,2.3852,2800.0],["1985-11-01",2.3852,2.4501,2.369,2.4501,65200.0],["1985-11-04",2.4501,2.4988,2.4339,2.4339,54000.0],["1985-11-05",2.4339,2.4988,2.4339,2.4988,24000.0],["1985-11-06",2.4664,2.4664,2.4339,2.4664,21600.0],["1985-11-07",2.4664,2.4988,2.4339,2.4664,68400.0],["1985-11-08",2.4339,2.4339,2.4339,2.4339,6000.0],["1985-11-11",2.4339,2.4664,2.4339,2.4339,17600.0],["1985-11-12",2.4339,2.4664,2.4339,2.4664,65600.0],["1985-11-13",2.4664,2.4664,2.4501,2.4501,57600.0],["1985-11-14",2.4501,2.4826,2.4501,2.4826,4800.0],["1985-11-15",2.4826,2.4988,2.4501,2.4988,43600.0],["1985-11-18",2.4988,2.515,2.4501,2.4988,50000.0],["1985-11-19",2.4988,2.4988,2.4501,2.4501,329200.0],["1985-11-20",2.4501,2.515,2.4501,2.515,66400.0],["1985-11-21",2.515,2.5313,2.4664,2.4988,107200.0],["1985-11-22",2.4988,2.5637,2.4826,2.5313,43200.0],["1985-11-25",2.5313,2.5962,2.5313,2.5962,102000.0],["1985-11-26",2.5962,2.5962,2.5637,2.5962,254400.0],["1985-11-27",2.5962,2.6124,2.5637,2.5962,36400.0],["1985-11-29",2.5962,2.6124,2.5799,2.5962,83600.0],["1985-12-02",2.5962,2.6611,2.5962,2.6448,97200.0],["1985-12-03",2.6448,2.6448,2.6124,2.6124,36800.0],["1985-12-04",2.6124,2.6773,2.6124,2.6448,117200.0],["1985-12-05",2.6448,2.726,2.6448,2.726,106000.0],["1985-12-06",2.726,2.726,2.6611,2.6935,75200.0],["1985-12-09",2.6935,2.6935,2.6611,2.6611,85200.0],["1985-12-10",2.6611,2.726,2.6611,2.726,67200.0],["1985-12-11",2.726,2.726,2.6773,2.7098,67600.0],["1985-12-12",2.726,2.8071,2.726,2.7584,84000.0],["1985-12-13",2.7584,2.8233,2.726,2.7909,52400.0],["1985-12-16",2.7909,2.8558,2.7584,2.7909,55200.0],["1985-12-17",2.8233,2.8558,2.8233,2.8233,42400.0],["1985-12-18",2.8233,2.8558,2.8071,2.8071,14000.0],["1985-12-19",2.8071,2.9207,2.7909,2.8558,87200.0],["1985-12-20",2.8558,2.9856,2.8071,2.9207,138800.0],["1985-12-23",2.9207,2.9694,2.9207,2.9694,48800.0],["1985-12-24",2.9694,2.9694,2.9207,2.9207,34000.0],["1985-12-26",2.9207,2.9207,2.8882,2.9207,16400.0],["1985-12-27",2.9207,2.9207,2.8882,2.8882,95200.0],["1985-12-30",2.9045,2.9531,2.9045,2.9531,457200.0],["1985-12-31",2.9531,3.018,2.9207,3.018,177200.0],["1986-01-02",3.018,3.0992,2.9531,3.0992,147200.0],["1986-01-03",3.0992,3.2128,3.0505,3.1803,180800.0],["1986-01-06",3.1803,3.2128,3.1479,3.2128,240800.0],["1986-01-07",3.2128,3.229,3.1641,3.1641,104000.0],["1986-01-08",3.1641,3.2128,3.0505,3.0505,180000.0],["1986-01-09",3.0505,3.0829,2.9694,3.0829,163200.0],["1986-01-10",3.0829,3.1154,3.0505,3.1154,82000.0],["1986-01-13",3.1154,3.1154,3.0505,3.0505,93600.0],["1986-01-14",3.0505,3.1154,2.9856,3.018,69600.0],["1986-01-15",3.018,3.0505,2.9045,2.9045,228800.0],["1986-01-16",2.9045,3.018,2.9045,3.018,111600.0],["1986-01-17",3.018,3.2128,2.9694,3.1803,512800.0],["1986-01-20",3.1803,3.2128,3.0829,3.1479,152800.0],["1986-01-21",3.1479,3.1479,3.0829,3.0829,112000.0],["1986-01-22",3.0829,3.1479,3.0829,3.1154,115200.0],["1986-01-23",3.1154,3.1479,3.1154,3.1479,161200.0],["1986-01-24",3.1479,3.2452,3.1479,3.2128,116000.0],["1986-01-27",3.2128,3.2777,3.2128,3.2777,237600.0],["1986-01-28",3.2777,3.2777,3.2128,3.2452,124400.0],["1986-01-29",3.2452,3.2777,3.1803,3.2128,120000.0],["1986-01-30",3.2128,3.2452,3.1803,3.2452,76800.0],["1986-01-31",3.2452,3.3426,3.1965,3.3101,471200.0],["1986-02-03",3.3101,3.3912,3.3101,3.3426,77600.0],["1986-02-04",3.3426,3.375,3.2939,3.3101,142400.0],["1986-02-05",3.3101,3.3101,3.2777,3.3101,62800.0],["1986-02-06",3.3101,3.3426,3.2777,3.2777,68800.0],["1986-02-07",3.2777,3.3101,3.2614,3.2939,117600.0],["1986-02-10",3.2777,3.2777,3.2452,3.2614,59600.0],["1986-02-11",3.2452,3.2452,3.1803,3.1803,121600.0],["1986-02-12",3.1803,3.2614,3.1803,3.229,60400.0],["1986-02-13",3.229,3.2614,3.229,3.2614,39200.0],["1986-02-14",3.2614,3.2614,3.229,3.2452,36400.0],["1986-02-18",3.2452,3.2614,3.229,3.229,34400.0],["1986-02-19",3.229,3.2614,3.229,3.2614,56000.0],["1986-02-20",3.2614,3.2939,3.229,3.2452,125200.0],["1986-02-21",3.2452,3.2777,3.2452,3.2452,124000.0],["1986-02-24",3.2452,3.2777,3.2452,3.2452,17600.0],["1986-02-25",3.2452,3.2614,3.2128,3.2452,136400.0],["1986-02-26",3.2452,3.2452,3.1803,3.229,47200.0],["1986-02-27",3.229,3.229,3.1641,3.1803,158000.0],["1986-02-28",3.1803,3.2128,3.1803,3.1965,388400.0],["1986-03-03",3.1965,3.2128,3.1803,3.1965,43200.0],["1986-03-04",3.1965,3.2452,3.1965,3.2452,31200.0],["1986-03-05",3.2452,3.2452,3.2128,3.2452,43200.0],["1986-03-06",3.2452,3.2452,3.2128,3.2128,56000.0],["1986-03-07",3.2128,3.2452,3.2128,3.2128,18800.0],["1986-03-10",3.2128,3.2452,3.2128,3.2452,30800.0],["1986-03-11",3.2452,3.2777,3.2128,3.2452,126800.0],["1986-03-12",3.2452,3.3101,3.2452,3.2777,40000.0],["1986-03-13",3.2777,3.3101,3.2777,3.3101,17200.0],["1986-03-14",3.3101,3.3101,3.2777,3.2777,16400.0],["1986-03-17",3.2777,3.3101,3.2777,3.3101,81200.0],["1986-03-18",3.3101,3.3101,3.2777,3.2777,26400.0],["1986-03-19",3.2777,3.3426,3.2777,3.3426,67200.0],["1986-03-20",3.3426,3.5373,3.3426,3.4724,114800.0],["1986-03-21",3.4724,3.6995,3.4724,3.6995,108000.0],["1986-03-24",3.6995,3.6995,3.6022,3.6022,104800.0],["1986-03-25",3.6022,3.6346,3.5697,3.5697,26000.0],["1986-03-26",3.5697,3.6022,3.5373,3.6022,58400.0],["1986-03-27",3.6022,3.6346,3.5697,3.6184,55200.0],["1986-03-31",3.6184,3.6671,3.5697,3.6022,23200.0],["1986-04-01",3.6022,3.6022,3.6022,3.6022,12000.0],["1986-04-02",3.6022,3.6022,3.5697,3.5697,44000.0],["1986-04-03",3.5697,3.5697,3.5697,3.5697,12000.0],["1986-04-04",3.5697,3.6022,3.5373,3.5373,96000.0],["1986-04-07",3.5373,3.6022,3.4724,3.5048,26800.0],["1986-04-08",3.5048,3.5048,3.4399,3.4399,2800.0],["1986-04-09",3.4399,3.5697,3.4399,3.5373,90000.0],["1986-04-10",3.5373,3.5697,3.5373,3.5373,26000.0],["1986-04-11",3.5373,3.5373,3.5048,3.5048,43200.0],["1986-04-14",3.5048,3.5373,3.5048,3.5373,91200.0],["1986-04-15",3.5373,3.5697,3.5048,3.5048,29200.0],["1986-04-16",3.5048,3.5373,3.5048,3.5048,154400.0],["1986-04-17",3.5048,3.5211,3.4886,3.5211,25600.0],["1986-04-18",3.5048,3.5048,3.4886,3.4886,30800.0],["1986-04-21",3.4886,3.5048,3.4886,3.4886,50800.0],["1986-04-22",3.4886,3.5048,3.4561,3.4561,32000.0],["1986-04-23",3.4561,3.4886,3.4399,3.4399,30800.0],["1986-04-24",3.4399,3.5048,3.4399,3.4399,14000.0],["1986-04-25",3.4399,3.4399,3.4399,3.4399,26000.0],["1986-04-28",3.4399,3.5048,3.4399,3.4399,13200.0],["1986-04-29",3.4399,3.4399,3.375,3.4399,95600.0],["1986-04-30",3.4399,3.4399,3.375,3.375,14000.0],["1986-05-01",3.375,3.4399,3.3426,3.4075,52000.0],["1986-05-02",3.375,3.375,3.3426,3.3426,19200.0],["1986-05-05",3.3426,3.375,3.3101,3.375,18000.0],["1986-05-06",3.3426,3.3426,3.2777,3.3426,63200.0],["1986-05-07",3.2777,3.2777,3.2777,3.2777,10000.0],["1986-05-08",3.2777,3.3426,3.2777,3.2777,9200.0],["1986-05-09",3.2777,3.3426,3.2777,3.3426,5200.0],["1986-05-12",3.3426,3.3426,3.2777,3.3101,19600.0],["1986-05-13",3.3101,3.3101,3.2777,3.3101,38000.0],["1986-05-14",3.3101,3.5535,3.2777,3.5373,190000.0],["1986-05-15",3.5373,3.6671,3.5048,3.5373,86800.0],["1986-05-16",3.5373,3.6022,3.3426,3.3426,49200.0],["1986-05-19",3.3426,3.4399,3.3426,3.4399,9600.0],["1986-05-20",3.4399,3.5048,3.3426,3.4724,44400.0],["1986-05-21",3.4724,3.5048,3.4075,3.4075,172000.0],["1986-05-22",3.4399,3.5048,3.4399,3.5048,33200.0],["1986-05-23",3.5048,3.5048,3.4399,3.5048,21600.0],["1986-05-27",3.5048,3.5373,3.4724,3.5373,10800.0],["1986-05-28",3.5373,3.5373,3.4724,3.5048,48000.0],["1986-05-29",3.5048,3.5697,3.5048,3.5697,77600.0],["1986-05-30",3.5697,3.6346,3.5048,3.6022,81200.0],["1986-06-02",3.6022,3.6671,3.5697,3.5697,108800.0],["1986-06-03",3.5697,3.6346,3.5697,3.6346,10400.0],["1986-06-04",3.6346,3.6346,3.5697,3.5697,15200.0],["1986-06-05",3.5697,3.6022,3.5373,3.5373,16800.0],["1986-06-06",3.5373,3.6184,3.5048,3.5697,69200.0],["1986-06-09",3.5697,3.6022,3.5048,3.5048,84000.0],["1986-06-10",3.5048,3.5373,3.4724,3.5048,32000.0],["1986-06-11",3.5048,3.5048,3.4724,3.5048,9200.0],["1986-06-12",3.5048,3.5048,3.4724,3.5048,20800.0],["1986-06-13",3.5048,3.5048,3.4724,3.4724,18000.0],["1986-06-16",3.4724,3.5048,3.4724,3.4724,8800.0],["1986-06-17",3.4724,3.5048,3.4075,3.4075,47200.0],["1986-06-18",3.4075,3.4724,3.375,3.4075,22400.0],["1986-06-19",3.4075,3.4075,3.3426,3.3426,22000.0],["1986-06-20",3.3426,3.4075,3.2128,3.2777,88000.0],["1986-06-23",3.2777,3.2777,3.2128,3.2777,25600.0],["1986-06-24",3.2777,3.3263,3.2128,3.3263,52800.0],["1986-06-25",3.3263,3.3426,3.2452,3.3426,20800.0],["1986-06-26",3.3426,3.3588,3.2777,3.3101,17200.0],["1986-06-27",3.3101,3.3426,3.2777,3.3426,34400.0],["1986-06-30",3.3426,3.375,3.2777,3.375,18400.0],["1986-07-01",3.375,3.5535,3.375,3.5535,83600.0],["1986-07-02",3.5535,3.6022,3.5373,3.5373,22400.0],["1986-07-03",3.5373,3.6022,3.5373,3.5373,11600.0],["1986-07-07",3.5373,3.6022,3.5373,3.5373,85200.0],["1986-07-08",3.5373,3.5697,3.4561,3.4561,137600.0],["1986-07-09",3.4724,3.5048,3.4724,3.4724,30800.0],["1986-07-10",3.4724,3.5373,3.4724,3.4724,7600.0],["1986-07-11",3.4724,3.4724,3.4724,3.4724,3200.0],["1986-07-14",3.4724,3.5373,3.4724,3.5373,9200.0],["1986-07-15",3.5048,3.5048,3.4724,3.4724,3600.0],["1986-07-16",3.4724,3.5373,3.4399,3.5373,47200.0],["1986-07-17",3.5373,3.5373,3.375,3.375,673600.0],["1986-07-18",3.375,3.4075,3.375,3.4075,76800.0],["1986-07-21",3.375,3.375,3.1154,3.2128,38000.0],["1986-07-22",3.2128,3.2128,3.1154,3.1154,5600.0],["1986-07-23",3.1154,3.1803,3.0505,3.0505,81600.0],["1986-07-24",3.0505,3.1154,3.018,3.0343,89600.0],["1986-07-25",3.0343,3.1154,3.018,3.1154,51200.0],["1986-07-28",3.1154,3.1154,3.0829,3.1154,14400.0],["1986-07-29",3.1154,3.1154,3.0829,3.1154,57600.0],["1986-07-30",3.1154,3.1154,3.0829,3.1154,38000.0],["1986-07-31",3.1154,3.1154,3.0829,3.1154,14400.0],["1986-08-01",3.1154,3.1803,3.0829,3.1479,36000.0],["1986-08-04",3.1479,3.1803,3.1154,3.1154,3200.0],["1986-08-05",3.1154,3.2128,3.1154,3.2128,6400.0],["1986-08-06",3.2128,3.2128,3.1479,3.1479,14000.0],["1986-08-07",3.1803,3.2452,3.1803,3.1803,30800.0],["1986-08-08",3.1803,3.2452,3.1803,3.2128,15200.0],["1986-08-11",3.2128,3.2777,3.1641,3.1641,213600.0],["1986-08-12",3.1641,3.1965,3.1479,3.1479,12400.0],["1986-08-13",3.1479,3.2128,3.1479,3.2128,28400.0],["1986-08-14",3.2128,3.3101,3.1803,3.2452,29600.0],["1986-08-15",3.2452,3.3101,3.2452,3.2452,1600.0],["1986-08-18",3.2452,3.2452,3.2452,3.2452,3600.0],["1986-08-19",3.2452,3.3101,3.2452,3.3101,9600.0],["1986-08-20",3.3101,3.3101,3.2452,3.2777,104400.0],["1986-08-21",3.2777,3.3426,3.2777,3.3101,34000.0],["1986-08-22",3.3101,3.3101,3.2777,3.2777,22400.0],["1986-08-25",3.2777,3.3426,3.2777,3.3426,18000.0],["1986-08-26",3.3426,3.3426,3.3101,3.3101,5200.0],["1986-08-27",3.3101,3.3426,3.3101,3.3426,17600.0],["1986-08-28",3.3426,3.3426,3.3101,3.3101,2800.0],["1986-08-29",3.3101,3.3426,3.3101,3.3101,2000.0],["1986-09-02",3.3101,3.3426,3.2777,3.2777,83600.0],["1986-09-03",3.2777,3.2939,3.2777,3.2777,27600.0],["1986-09-04",3.2777,3.3426,3.2777,3.3426,38400.0],["1986-09-05",3.3426,3.3426,3.2777,3.2777,23200.0],["1986-09-08",3.2777,3.3426,3.2777,3.2777,35200.0],["1986-09-09",3.2777,3.2777,3.2777,3.2777,800.0],["1986-09-10",3.2777,3.3101,3.2777,3.2777,6800.0],["1986-09-11",3.2777,3.3426,3.2614,3.2614,40400.0],["1986-09-12",3.2614,3.2777,3.2128,3.229,68800.0],["1986-09-15",3.229,3.229,3.1803,3.1803,35600.0],["1986-09-16",3.1803,3.1803,3.0667,3.0829,138800.0],["1986-09-17",3.0829,3.1154,3.0829,3.1154,22400.0],["1986-09-18",3.1154,3.1154,3.0829,3.1154,65600.0],["1986-09-19",3.1154,3.1479,3.0829,3.1154,31200.0],["1986-09-22",3.0829,3.0829,3.0829,3.0829,4800.0],["1986-09-23",3.0829,3.1479,3.0829,3.1479,43200.0],["1986-09-24",3.1479,3.1479,3.1154,3.1316,16000.0],["1986-09-25",3.1316,3.1803,3.1154,3.1803,24800.0],["1986-09-26",3.1803,3.2777,3.1154,3.2128,61200.0],["1986-09-29",3.2128,3.2452,3.1965,3.229,39200.0],["1986-09-30",3.229,3.2452,3.1965,3.229,17200.0],["1986-10-01",3.2128,3.2128,3.2128,3.2128,800.0],["1986-10-02",3.229,3.2452,3.229,3.2452,5600.0],["1986-10-03",3.2452,3.2452,3.2128,3.2128,28800.0],["1986-10-06",3.2128,3.2128,3.2128,3.2128,6400.0],["1986-10-07",3.2128,3.2452,3.2128,3.229,24400.0],["1986-10-08",3.229,3.2777,3.2128,3.2128,7600.0],["1986-10-09",3.2128,3.2452,3.2128,3.229,29600.0],["1986-10-10",3.229,3.2452,3.1965,3.2128,13200.0],["1986-10-13",3.1965,3.1965,3.1965,3.1965,2400.0],["1986-10-14",3.2128,3.2452,3.2128,3.2128,4400.0],["1986-10-15",3.2128,3.2452,3.2128,3.2452,16000.0],["1986-10-16",3.2452,3.2452,3.2452,3.2452,9200.0],["1986-10-17",3.2452,3.2452,3.2128,3.2452,14000.0],["1986-10-20",3.2452,3.2452,3.2452,3.2452,0.0],["1986-10-21",3.2128,3.2128,3.2128,3.2128,2800.0],["1986-10-22",3.229,3.3101,3.229,3.2452,38000.0],["1986-10-23",3.2452,3.2777,3.2128,3.2452,35200.0],["1986-10-24",3.2452,3.2777,3.2128,3.2452,50000.0],["1986-10-27",3.2452,3.2777,3.2452,3.2777,6800.0],["1986-10-28",3.2452,3.2452,3.2452,3.2452,400.0],["1986-10-29",3.2452,3.3101,3.2452,3.2452,72400.0],["1986-10-30",3.2452,3.3101,3.2452,3.2452,125600.0],["1986-10-31",3.2452,3.3101,3.2452,3.2777,7600.0],["1986-11-03",3.2777,3.3426,3.2452,3.2452,6800.0],["1986-11-04",3.2452,3.3426,3.2452,3.2452,6800.0],["1986-11-05",3.2452,3.3426,3.2452,3.2777,109200.0],["1986-11-06",3.3101,3.3426,3.3101,3.3426,11200.0],["1986-11-07",3.3426,3.4075,3.2777,3.4075,32000.0],["1986-11-10",3.4075,3.4075,3.3101,3.3101,24800.0],["1986-11-11",3.3101,3.3426,3.2452,3.3101,32800.0],["1986-11-12",3.2777,3.2777,3.2777,3.2777,16400.0],["1986-11-13",3.2777,3.2777,3.2452,3.2452,14000.0],["1986-11-14",3.2452,3.2777,3.2452,3.2777,33600.0],["1986-11-17",3.2452,3.2452,3.2452,3.2452,12800.0],["1986-11-18",3.2452,3.2777,3.2128,3.2128,48400.0],["1986-11-19",3.2128,3.2452,3.1803,3.2128,29200.0],["1986-11-20",3.2128,3.2128,3.1803,3.2128,46800.0],["1986-11-21",3.2128,3.229,3.1803,3.229,7200.0],["1986-11-24",3.229,3.2452,3.2128,3.229,14000.0],["1986-11-25",3.229,3.2777,3.2128,3.2777,24400.0],["1986-11-26",3.2452,3.2452,3.2128,3.2128,33600.0],["1986-11-28",3.2128,3.2452,3.2128,3.2452,8400.0],["1986-12-01",3.2452,3.2452,3.2128,3.2128,36000.0],["1986-12-02",3.2128,3.3101,3.2128,3.2777,344400.0],["1986-12-03",3.2777,3.3101,3.2452,3.2452,429600.0],["1986-12-04",3.2452,3.3101,3.2452,3.3101,14800.0],["1986-12-05",3.3101,3.3101,3.2452,3.2452,128000.0],["1986-12-08",3.2452,3.2777,3.2452,3.2452,11600.0],["1986-12-09",3.2452,3.2777,3.2452,3.2614,38000.0],["1986-12-10",3.2614,3.2777,3.2452,3.2614,46000.0],["1986-12-11",3.2614,3.2777,3.2452,3.2452,174000.0],["1986-12-12",3.2452,3.2777,3.2452,3.2452,70800.0],["1986-12-15",3.2452,3.3101,3.2452,3.2777,187600.0],["1986-12-16",3.2777,3.3101,3.2128,3.2777,41200.0],["1986-12-17",3.2777,3.2777,3.2128,3.229,102800.0],["1986-12-18",3.229,3.2777,3.1803,3.2128,170400.0],["1986-12-19",3.2128,3.3263,3.2128,3.3263,116800.0],["1986-12-22",3.3263,3.375,3.2777,3.3426,246800.0],["1986-12-23",3.3426,3.3426,3.2939,3.3101,366800.0],["1986-12-24",3.3101,3.375,3.3101,3.375,83200.0],["1986-12-26",3.375,3.375,3.3263,3.3263,38800.0],["1986-12-29",3.3263,3.4075,3.3101,3.3101,74400.0],["1986-12-30",3.3101,3.3426,3.3101,3.3101,60800.0],["1986-12-31",3.3101,3.375,3.3101,3.375,42400.0],["1987-01-02",3.375,3.4075,3.375,3.4075,45600.0],["1987-01-05",3.4075,3.4399,3.3588,3.4237,27600.0],["1987-01-06",3.4237,3.5373,3.4075,3.4724,25200.0],["1987-01-07",3.5373,3.6671,3.5373,3.6671,70800.0],["1987-01-08",3.6671,3.6671,3.5697,3.6346,52000.0],["1987-01-09",3.6346,3.732,3.6022,3.6671,29200.0],["1987-01-12",3.6671,3.732,3.6671,3.6671,36400.0],["1987-01-13",3.6671,3.7644,3.6346,3.6995,116800.0],["1987-01-14",3.6995,3.732,3.6346,3.6346,82800.0],["1987-01-15",3.6346,3.6995,3.6346,3.6346,34400.0],["1987-01-16",3.6346,3.732,3.6346,3.6671,121600.0],["1987-01-19",3.6671,3.732,3.6671,3.6995,14400.0],["1987-01-20",3.6995,3.7644,3.6995,3.7158,26400.0],["1987-01-21",3.7158,3.7969,3.7158,3.732,30800.0],["1987-01-22",3.732,3.7969,3.6995,3.7644,198800.0],["1987-01-23",3.7644,3.9916,3.7644,3.9592,191600.0],["1987-01-26",3.9592,3.9916,3.8943,3.8943,921600.0],["1987-01-27",3.8943,3.9592,3.8943,3.8943,594800.0],["1987-01-28",3.8943,3.9592,3.8943,3.8943,91600.0],["1987-01-29",3.8943,4.0241,3.8943,3.9592,134400.0],["1987-01-30",3.9592,3.9916,3.9592,3.9916,31200.0],["1987-02-02",3.9916,3.9916,3.9267,3.9267,26400.0],["1987-02-03",3.9429,3.9429,3.9429,3.9429,10000.0],["1987-02-04",3.9592,3.9916,3.9592,3.9592,21200.0],["1987-02-05",3.9592,3.9916,3.9592,3.9592,13200.0],["1987-02-06",3.9592,3.9916,3.9429,3.9592,100000.0],["1987-02-09",3.9592,3.9754,3.9429,3.9429,14400.0],["1987-02-10",3.9429,3.9754,3.9429,3.9429,5200.0],["1987-02-11",3.9429,3.9754,3.9429,3.9592,25600.0],["1987-02-12",3.9592,3.9916,3.9592,3.9754,74000.0],["1987-02-13",3.9754,4.1214,3.9592,4.1214,185600.0],["1987-02-17",4.1214,4.1539,4.0565,4.1539,19200.0],["1987-02-18",4.1539,4.1539,4.0565,4.089,14000.0],["1987-02-19",4.1138,4.1791,4.0811,4.0811,36400.0],["1987-02-20",4.0811,4.0811,4.0811,4.0811,8400.0],["1987-02-23",4.0811,4.1464,4.0485,4.0485,7200.0],["1987-02-24",4.0485,4.0975,4.0485,4.0485,6800.0],["1987-02-25",4.0485,4.1138,4.0485,4.0648,6800.0],["1987-02-26",4.0648,4.1464,4.0485,4.0811,46400.0],["1987-02-27",4.1138,4.1464,4.1138,4.1464,52800.0],["1987-03-02",4.1464,4.1464,4.1138,4.1464,34000.0],["1987-03-03",4.1464,4.1464,4.1138,4.1138,18000.0],["1987-03-04",4.1138,4.1138,4.1138,4.1138,2000.0],["1987-03-05",4.1138,4.1464,4.1138,4.1464,15600.0],["1987-03-06",4.1464,4.1791,4.1138,4.1791,35600.0],["1987-03-09",4.1791,4.1791,4.1138,4.1138,49200.0],["1987-03-10",4.1138,4.1791,4.0975,4.0975,42800.0],["1987-03-11",4.0975,4.1138,3.9832,3.9832,87600.0],["1987-03-12",3.9832,4.0811,3.9832,3.9832,49200.0],["1987-03-13",3.9832,4.0485,3.9832,3.9832,9200.0],["1987-03-16",3.9832,4.0485,3.9832,3.9832,14000.0],["1987-03-17",3.9832,4.0485,3.9832,4.0158,12800.0],["1987-03-18",4.0158,4.0485,4.0158,4.0158,10400.0],["1987-03-19",4.0158,4.0811,3.9832,3.9832,48400.0],["1987-03-20",3.9832,4.0485,3.9832,4.0485,63200.0],["1987-03-23",4.0485,4.0485,3.9832,3.9832,53200.0],["1987-03-24",3.9832,4.0485,3.9505,4.0485,148800.0],["1987-03-25",4.0485,4.0485,3.9505,4.0485,38800.0],["1987-03-26",4.0485,4.1791,4.0485,4.0811,28800.0],["1987-03-27",4.0811,4.1791,4.0811,4.0811,44400.0],["1987-03-30",4.0811,4.1791,4.0811,4.1138,34000.0],["1987-03-31",4.1138,4.2117,4.1138,4.1791,29200.0],["1987-04-01",4.1791,4.1791,4.1464,4.1464,81200.0],["1987-04-02",4.1464,4.2117,4.1464,4.1464,35200.0],["1987-04-03",4.1464,4.1791,4.1464,4.1464,10400.0],["1987-04-06",4.1464,4.2117,4.1464,4.2117,11600.0],["1987-04-07",4.2117,4.2117,4.1791,4.2117,26800.0],["1987-04-08",4.1791,4.1791,4.1791,4.1791,31200.0],["1987-04-09",4.1791,4.2117,4.1791,4.2117,65600.0],["1987-04-10",4.1791,4.1791,4.1791,4.1791,15200.0],["1987-04-13",4.1791,4.2117,4.1791,4.1791,64400.0],["1987-04-14",4.1791,4.2117,4.1138,4.1138,82400.0],["1987-04-15",4.1464,4.2117,4.1464,4.1464,180400.0],["1987-04-16",4.1464,4.1791,4.1464,4.1464,20000.0],["1987-04-20",4.1464,4.1791,4.1464,4.1464,20400.0],["1987-04-21",4.1464,4.1791,4.1464,4.1464,6400.0],["1987-04-22",4.1464,4.1791,4.1464,4.1791,46800.0],["1987-04-23",4.1464,4.1464,4.1464,4.1464,4400.0],["1987-04-24",4.1464,4.1791,4.1464,4.1464,20400.0],["1987-04-27",4.1464,4.1791,4.1464,4.1791,47600.0],["1987-04-28",4.1791,4.1791,4.1464,4.1464,11600.0],["1987-04-29",4.1464,4.1791,4.1464,4.1791,50800.0],["1987-04-30",4.2117,4.2117,4.2117,4.2117,2000.0],["1987-05-01",4.2117,4.2117,4.1464,4.1464,2400.0],["1987-05-04",4.1464,4.1464,4.1464,4.1464,3600.0],["1987-05-05",4.1464,4.1464,4.1464,4.1464,16800.0],["1987-05-06",4.1464,4.2117,4.1464,4.2117,17200.0],["1987-05-07",4.2117,4.277,4.1791,4.228,48800.0],["1987-05-08",4.3097,4.5056,4.3097,4.375,74400.0],["1987-05-11",4.4076,4.4729,4.4076,4.4729,39200.0],["1987-05-12",4.4729,4.4729,4.4076,4.4729,88800.0],["1987-05-13",4.4729,4.5056,4.4076,4.4076,7600.0],["1987-05-14",4.4076,4.5056,4.4076,4.4729,14400.0],["1987-05-15",4.4729,4.5382,4.4403,4.4403,6400.0],["1987-05-18",4.4403,4.4403,4.4403,4.4403,11200.0],["1987-05-19",4.4403,4.4403,4.4403,4.4403,10400.0],["1987-05-20",4.4692,4.4692,4.4692,4.4692,4400.0],["1987-05-21",4.4692,4.5349,4.4692,4.4692,5600.0],["1987-05-22",4.4692,4.5349,4.4692,4.5349,5600.0],["1987-05-26",4.5349,4.5349,4.5349,4.5349,6800.0],["1987-05-27",4.5349,4.5349,4.4692,4.4692,35200.0],["1987-05-28",4.4692,4.5349,4.4692,4.4692,25200.0],["1987-05-29",4.502,4.5349,4.502,4.502,20800.0],["1987-06-01",4.6006,4.6992,4.6006,4.6006,62800.0],["1987-06-02",4.6006,4.6006,4.3706,4.4035,95200.0],["1987-06-03",4.4363,4.5349,4.4363,4.4692,79600.0],["1987-06-04",4.4692,4.5349,4.4692,4.4692,800.0],["1987-06-05",4.4692,4.5349,4.4692,4.5349,16400.0],["1987-06-08",4.5349,4.5349,4.4692,4.5349,54800.0],["1987-06-09",4.5349,4.5678,4.5349,4.5678,87200.0],["1987-06-10",4.5678,4.6335,4.5678,4.6335,16800.0],["1987-06-11",4.5678,4.5678,4.5678,4.5678,8400.0],["1987-06-12",4.6006,4.6006,4.6006,4.6006,4000.0],["1987-06-15",4.6006,4.6006,4.5678,4.6006,10000.0],["1987-06-16",4.6006,4.6006,4.5678,4.5678,35600.0],["1987-06-17",4.5678,4.5678,4.5678,4.5678,9200.0],["1987-06-18",4.5678,4.6006,4.5349,4.5678,14400.0],["1987-06-19",4.5678,4.6664,4.5678,4.6664,88400.0],["1987-06-22",4.6664,4.6664,4.5678,4.5678,5200.0],["1987-06-23",4.5678,4.6664,4.5678,4.6006,203600.0],["1987-06-24",4.5678,4.5678,4.5678,4.5678,17200.0],["1987-06-25",4.5678,4.5678,4.5678,4.5678,7200.0],["1987-06-26",4.5678,4.5678,4.5678,4.5678,2400.0],["1987-06-29",4.5678,4.6335,4.5349,4.5678,21200.0],["1987-06-30",4.5349,4.5349,4.3377,4.4035,55200.0],["1987-07-01",4.4035,4.4035,4.3049,4.3049,54800.0],["1987-07-02",4.3049,4.3377,4.272,4.3377,46000.0],["1987-07-06",4.3377,4.3377,4.2063,4.272,32000.0],["1987-07-07",4.2392,4.2392,4.1734,4.1734,15600.0],["1987-07-08",4.2063,4.272,4.2063,4.2063,327600.0],["1987-07-09",4.2063,4.272,4.2063,4.2063,3600.0],["1987-07-10",4.2063,4.272,4.2063,4.2063,192800.0],["1987-07-13",4.2063,4.272,4.2063,4.2063,4800.0],["1987-07-14",4.2063,4.272,4.2063,4.272,95200.0],["1987-07-15",4.272,4.5678,4.2063,4.5349,101600.0],["1987-07-16",4.5678,4.8307,4.5678,4.7649,233600.0],["1987-07-17",4.7649,4.8964,4.7649,4.8964,66400.0],["1987-07-20",4.8964,4.8964,4.7978,4.7978,52800.0],["1987-07-21",4.7978,4.8635,4.7649,4.7649,13600.0],["1987-07-22",4.7649,4.8635,4.7649,4.7978,67200.0],["1987-07-23",4.8307,4.9292,4.8307,4.8964,28800.0],["1987-07-24",4.8964,4.9292,4.8307,4.9292,26400.0],["1987-07-27",4.9621,5.0607,4.9621,4.995,61600.0],["1987-07-28",4.995,5.0278,4.995,5.0278,120800.0],["1987-07-29",5.0278,5.0278,4.995,4.995,163200.0],["1987-07-30",4.995,5.0278,4.995,5.0278,14000.0],["1987-07-31",5.0278,5.0278,4.995,4.995,24000.0],["1987-08-03",4.995,5.0278,4.9621,5.0278,58800.0],["1987-08-04",5.0278,5.0278,4.9621,5.0278,9200.0],["1987-08-05",5.0278,5.0278,4.9621,5.0278,2800.0],["1987-08-06",5.0278,5.0278,4.9621,4.9621,115200.0],["1987-08-07",4.9621,4.995,4.9292,4.9292,20800.0],["1987-08-10",4.9292,4.995,4.9292,4.9292,5200.0],["1987-08-11",4.9293,4.995,4.9293,4.9785,20000.0],["1987-08-12",4.9785,4.995,4.8964,4.8964,88000.0],["1987-08-13",4.8964,4.9292,4.8964,4.8964,88400.0],["1987-08-14",4.8964,4.9292,4.8635,4.8635,104000.0],["1987-08-17",4.8635,4.9292,4.8307,4.8964,42400.0],["1987-08-18",4.995,4.995,4.7978,4.7978,6800.0],["1987-08-19",4.7978,4.995,4.7978,4.9292,19400.0],["1987-08-20",4.9583,5.355,4.9583,5.2228,53000.0],["1987-08-21",5.2228,5.5533,5.2228,5.5533,21800.0],["1987-08-24",5.5533,5.6194,5.355,5.5533,38000.0],["1987-08-25",5.5533,5.6194,5.4211,5.6194,29000.0],["1987-08-26",5.6194,5.8178,5.4872,5.8178,37200.0],["1987-08-27",5.8178,5.8178,5.6194,5.6856,11200.0],["1987-08-28",5.6856,5.8178,5.6194,5.7517,41200.0],["1987-08-31",5.7517,5.8178,5.6194,5.8178,17600.0],["1987-09-01",5.8178,6.0161,5.7517,5.95,88200.0],["1987-09-02",5.95,6.0161,5.8839,5.8839,71000.0],["1987-09-03",5.8839,6.0161,5.8839,5.95,63400.0],["1987-09-04",5.95,6.0161,5.8839,6.0161,74800.0],["1987-09-08",6.0161,6.0161,5.6856,5.8178,43400.0],["1987-09-09",5.8178,5.8178,5.6856,5.8178,25000.0],["1987-09-10",5.8178,5.8178,5.6856,5.6856,6400.0],["1987-09-11",5.6856,5.7517,5.6856,5.7517,33000.0],["1987-09-14",5.6194,5.6194,5.355,5.5533,52600.0],["1987-09-15",5.5533,5.5533,5.4211,5.5533,51400.0],["1987-09-16",5.4211,5.4211,5.4211,5.4211,2200.0],["1987-09-17",5.4211,5.5533,5.4211,5.4211,31200.0],["1987-09-18",5.4211,5.5533,5.4211,5.4211,37000.0],["1987-09-21",5.4211,5.4872,5.2228,5.2228,12400.0],["1987-09-22",5.2228,5.355,5.2228,5.355,71400.0],["1987-09-23",5.355,5.5533,5.355,5.355,116800.0],["1987-09-24",5.355,5.4872,5.355,5.4872,61200.0],["1987-09-25",5.4872,5.4872,5.4542,5.4872,1000.0],["1987-09-28",5.4872,5.4872,5.355,5.4872,56000.0],["1987-09-29",5.4872,5.4872,5.355,5.4211,5200.0],["1987-09-30",5.4211,5.5533,5.4211,5.5533,10200.0],["1987-10-01",5.5533,5.5533,5.4211,5.4211,7800.0],["1987-10-02",5.4872,5.5533,5.4872,5.4872,2600.0],["1987-10-05",5.4872,5.6856,5.4872,5.6856,12800.0],["1987-10-06",5.6856,5.7517,5.4872,5.6194,14800.0],["1987-10-07",5.6194,5.7517,5.5533,5.6856,19400.0],["1987-10-08",5.6856,5.6856,5.5533,5.5533,31000.0],["1987-10-09",5.5533,5.5533,5.4211,5.4872,22200.0],["1987-10-12",5.4872,5.4872,5.4211,5.4872,55800.0],["1987-10-13",5.4872,5.4872,5.4211,5.4211,15600.0],["1987-10-14",5.4211,5.4872,5.4211,5.4872,91400.0],["1987-10-15",5.355,5.355,5.1567,5.1567,11600.0],["1987-10-16",5.1567,5.2889,4.4956,4.6278,33400.0],["1987-10-19",4.5617,4.5617,4.2311,4.2311,36200.0],["1987-10-20",4.2311,4.3633,4.165,4.2972,314400.0],["1987-10-21",4.2972,5.0244,4.0989,4.9914,67200.0],["1987-10-22",4.9914,5.0244,4.6278,4.8922,64000.0],["1987-10-23",4.8261,4.8261,4.5617,4.6278,61000.0],["1987-10-26",4.6278,4.6939,4.5617,4.5617,53400.0],["1987-10-27",4.5617,4.6939,4.4294,4.5617,121400.0],["1987-10-28",4.4956,4.4956,4.2972,4.2972,4600.0],["1987-10-29",4.2972,4.3633,4.165,4.1981,85200.0],["1987-10-30",4.1981,4.2972,4.165,4.2972,7000.0],["1987-11-02",4.2972,4.2972,4.165,4.2311,17400.0],["1987-11-03",4.2311,4.2311,4.165,4.165,60600.0],["1987-11-04",4.165,4.2311,4.0989,4.0989,7800.0],["1987-11-05",4.0989,4.3633,4.0989,4.3633,46200.0],["1987-11-06",4.3633,4.4956,4.2311,4.2972,11400.0],["1987-11-09",4.2972,4.2972,4.2311,4.2972,16600.0],["1987-11-10",4.2972,4.3633,4.165,4.165,23400.0],["1987-11-11",4.165,4.2972,4.165,4.165,3000.0],["1987-11-12",4.2972,4.3633,4.2972,4.3633,22800.0],["1987-11-13",4.3633,4.3633,4.3303,4.3633,800.0],["1987-11-16",4.3633,4.3633,4.2972,4.3633,33400.0],["1987-11-17",4.3633,4.3633,4.3633,4.3633,400.0],["1987-11-18",4.3633,4.3633,4.2972,4.2972,3600.0],["1987-11-19",4.3265,4.3931,4.3265,4.3931,15000.0],["1987-11-20",4.3931,4.4596,4.26,4.26,24800.0],["1987-11-23",4.26,4.5262,4.26,4.3265,41800.0],["1987-11-24",4.3265,4.5262,4.3265,4.3265,17600.0],["1987-11-25",4.3265,4.5262,4.3265,4.3265,20600.0],["1987-11-27",4.3265,4.3265,4.3265,4.3265,0.0],["1987-11-30",4.3265,4.3265,4.1268,4.1268,51200.0],["1987-12-01",4.1268,4.26,4.1268,4.1934,81000.0],["1987-12-02",3.9937,3.9937,3.9937,3.9937,2400.0],["1987-12-03",3.9937,4.1268,3.9271,4.1268,14200.0],["1987-12-04",4.0603,4.0603,3.8606,3.9271,33800.0],["1987-12-07",3.9271,4.0603,3.8606,3.9937,10000.0],["1987-12-08",3.9937,3.9937,3.8606,3.9937,6600.0],["1987-12-09",3.9937,3.9937,3.8606,3.9937,22800.0],["1987-12-10",3.9937,3.9937,3.8606,3.8606,19600.0],["1987-12-11",3.8606,3.9271,3.8606,3.9271,7200.0],["1987-12-14",3.9271,3.9604,3.8606,3.9604,9400.0],["1987-12-15",3.9604,4.0603,3.9604,3.9937,53200.0],["1987-12-16",3.9937,4.0603,3.9937,3.9937,58400.0],["1987-12-17",4.027,4.1934,4.027,4.1934,122000.0],["1987-12-18",4.1934,4.1934,4.0603,4.1934,49000.0],["1987-12-21",4.1934,4.1934,4.1268,4.1934,4400.0],["1987-12-22",4.1934,4.1934,4.1268,4.1934,68200.0],["1987-12-23",4.1934,4.4596,4.1268,4.4596,56800.0],["1987-12-24",4.4596,4.4596,4.26,4.4264,21400.0],["1987-12-28",4.3265,4.3265,4.26,4.3265,3600.0],["1987-12-29",4.2932,4.2932,4.26,4.26,3400.0],["1987-12-30",4.2599,4.4264,4.2599,4.3931,50800.0],["1987-12-31",4.3931,4.3931,4.26,4.3265,28400.0],["1988-01-04",4.3265,4.5262,4.26,4.5262,57800.0],["1988-01-05",4.5262,4.5928,4.4596,4.4596,12200.0],["1988-01-06",4.4596,4.5928,4.4596,4.4596,3400.0],["1988-01-07",4.5262,4.6593,4.5262,4.6593,162400.0],["1988-01-08",4.6593,4.6593,4.5262,4.5262,32000.0],["1988-01-11",4.5262,4.5928,4.5262,4.5262,33600.0],["1988-01-12",4.5262,4.5928,4.5262,4.5262,29000.0],["1988-01-13",4.5262,4.5262,4.3931,4.4596,70200.0],["1988-01-14",4.4596,4.5928,4.3265,4.4596,41600.0],["1988-01-15",4.5262,4.7259,4.5262,4.5928,52200.0],["1988-01-18",4.5928,4.6593,4.3931,4.4596,16200.0],["1988-01-19",4.4596,4.5928,4.3931,4.3931,37400.0],["1988-01-20",4.3265,4.3265,4.3265,4.3265,4800.0],["1988-01-21",4.3265,4.4596,4.1934,4.1934,98200.0],["1988-01-22",4.26,4.4596,4.26,4.4596,11200.0],["1988-01-25",4.4596,4.4596,4.26,4.4596,3400.0],["1988-01-26",4.4596,4.4596,4.26,4.3265,118000.0],["1988-01-27",4.3265,4.3931,4.26,4.26,14600.0],["1988-01-28",4.26,4.3265,4.26,4.3265,33400.0],["1988-01-29",4.3265,4.3931,4.1934,4.1934,25400.0],["1988-02-01",4.1934,4.3265,4.1934,4.3265,15400.0],["1988-02-02",4.26,4.26,4.1934,4.1934,112800.0],["1988-02-03",4.1934,4.3265,4.0603,4.1268,29200.0],["1988-02-04",4.1268,4.1934,4.0603,4.0603,6800.0],["1988-02-05",4.1268,4.26,4.1268,4.1268,3200.0],["1988-02-08",4.1268,4.1268,3.9937,4.1268,21200.0],["1988-02-09",4.1268,4.1268,3.9937,3.9937,2200.0],["1988-02-10",3.9937,4.0603,3.8606,4.0603,209200.0],["1988-02-11",4.0603,4.0603,3.9271,3.9937,60800.0],["1988-02-12",3.9937,4.0603,3.9271,3.9937,70200.0],["1988-02-16",3.9937,4.0603,3.9271,3.9271,31600.0],["1988-02-17",3.9271,3.9937,3.9271,3.9271,2000.0],["1988-02-18",3.9271,3.9937,3.9271,3.9937,55800.0],["1988-02-19",3.9937,3.9937,3.8606,3.8606,1400.0],["1988-02-22",3.8606,3.9937,3.8606,3.9937,125800.0],["1988-02-23",4.0232,4.0232,3.8891,3.8891,46000.0],["1988-02-24",3.9562,4.0232,3.9562,4.0232,188600.0],["1988-02-25",4.0232,4.0903,4.0232,4.0903,22400.0],["1988-02-26",4.0903,4.0903,3.9562,3.9562,2000.0],["1988-02-29",4.0232,4.2244,4.0232,4.2244,96000.0],["1988-03-01",4.2244,4.2914,4.1573,4.2914,89600.0],["1988-03-02",4.2914,4.3585,4.1573,4.2579,56800.0],["1988-03-03",4.2914,4.5596,4.2914,4.4926,63600.0],["1988-03-04",4.5596,4.8949,4.5596,4.7608,42200.0],["1988-03-07",4.7608,4.8949,4.6267,4.8278,38200.0],["1988-03-08",4.8278,4.8278,4.6267,4.8278,23200.0],["1988-03-09",4.8278,4.8278,4.6937,4.8278,17200.0],["1988-03-10",4.8278,4.8278,4.6937,4.8278,14800.0],["1988-03-11",4.8278,4.8949,4.7608,4.7608,24600.0],["1988-03-14",4.8278,4.8949,4.8278,4.8278,40000.0],["1988-03-15",4.8278,4.8949,4.8278,4.8278,23600.0],["1988-03-16",4.8278,4.8949,4.7608,4.8949,1600.0],["1988-03-17",4.8949,4.8949,4.7608,4.8278,10600.0],["1988-03-18",4.8278,4.8949,4.7608,4.7608,55200.0],["1988-03-21",4.7608,4.8949,4.7608,4.8278,53600.0],["1988-03-22",4.8278,4.8949,4.7608,4.8278,1200.0],["1988-03-23",4.8278,4.8949,4.8278,4.8949,1800.0],["1988-03-24",4.8949,4.9284,4.7608,4.8278,161200.0],["1988-03-25",4.8278,4.8949,4.7943,4.8949,182800.0],["1988-03-28",4.8949,4.8949,4.6937,4.8949,8600.0],["1988-03-29",4.8949,4.8949,4.7608,4.7608,9200.0],["1988-03-30",4.7608,4.7608,4.7608,4.7608,9000.0],["1988-03-31",4.7608,4.8278,4.6267,4.8278,40200.0],["1988-04-04",4.7608,4.7608,4.6267,4.7608,5200.0],["1988-04-05",4.7608,4.7608,4.6267,4.6937,41400.0],["1988-04-06",4.6937,4.7608,4.6267,4.7273,14400.0],["1988-04-07",4.7273,4.7608,4.6937,4.7608,22800.0],["1988-04-08",4.7608,4.7608,4.6937,4.6937,11800.0],["1988-04-11",4.6937,4.8278,4.6937,4.8278,9200.0],["1988-04-12",4.8278,4.8949,4.6937,4.8949,40400.0],["1988-04-13",4.8949,4.962,4.7608,4.8278,31600.0],["1988-04-14",4.8278,4.8949,4.6937,4.8278,31400.0],["1988-04-15",4.8278,4.8278,4.7608,4.7943,11400.0],["1988-04-18",4.7608,4.7608,4.6267,4.7608,15600.0],["1988-04-19",4.7608,4.8278,4.6267,4.6937,79000.0],["1988-04-20",4.6937,4.8278,4.6937,4.7608,62000.0],["1988-04-21",4.7608,4.8279,4.6267,4.6267,1000.0],["1988-04-22",4.6267,4.8278,4.6267,4.6602,20600.0],["1988-04-25",4.6937,4.7608,4.6937,4.7608,11000.0],["1988-04-26",4.7608,4.7608,4.6267,4.7608,90400.0],["1988-04-27",4.7608,4.7608,4.6267,4.6267,37000.0],["1988-04-28",4.6267,4.7608,4.6267,4.6267,14600.0],["1988-04-29",4.6267,4.7608,4.6267,4.7608,4600.0],["1988-05-02",4.7608,4.7608,4.6267,4.6267,9000.0],["1988-05-03",4.6267,4.8278,4.6267,4.6937,5200.0],["1988-05-04",4.6937,4.7608,4.6937,4.7608,16400.0],["1988-05-05",4.7608,4.7608,4.6937,4.7608,24200.0],["1988-05-06",4.7608,4.8278,4.7608,4.7943,47200.0],["1988-05-09",4.7943,4.8278,4.6937,4.8278,71400.0],["1988-05-10",4.8278,4.8949,4.8278,4.8949,15400.0],["1988-05-11",4.8279,4.8279,4.6937,4.7273,34400.0],["1988-05-12",4.7608,4.8949,4.7608,4.8949,2200.0],["1988-05-13",4.8949,4.8949,4.7608,4.8949,18200.0],["1988-05-16",4.8949,4.8949,4.8278,4.8949,26600.0],["1988-05-17",4.8949,4.962,4.8278,4.962,22600.0],["1988-05-18",4.962,4.962,4.8949,4.962,2800.0],["1988-05-19",4.8949,4.8949,4.8278,4.8278,14400.0],["1988-05-20",4.8278,4.8949,4.8278,4.8278,145000.0],["1988-05-23",4.8278,4.962,4.8278,4.8278,19600.0],["1988-05-24",4.8278,4.8278,4.8278,4.8278,1000.0],["1988-05-25",4.863,4.863,4.863,4.863,0.0],["1988-05-26",4.863,4.863,4.863,4.863,2200.0],["1988-05-27",4.863,4.9981,4.863,4.9305,6000.0],["1988-05-31",4.9305,4.9981,4.863,4.9981,25600.0],["1988-06-01",4.9981,5.1331,4.9981,5.1331,71400.0],["1988-06-02",5.1331,5.1331,4.9981,5.1331,6000.0],["1988-06-03",5.1331,5.1331,4.9981,5.0656,3200.0],["1988-06-06",5.0656,5.1331,4.9981,4.9981,2600.0],["1988-06-07",4.9981,5.1331,4.9981,5.1331,800.0],["1988-06-08",5.1331,5.1331,4.9981,4.9981,7600.0],["1988-06-09",4.9981,4.9981,4.9981,4.9981,0.0],["1988-06-10",4.9981,5.1331,4.863,4.863,32800.0],["1988-06-13",4.863,5.0656,4.863,4.9305,21000.0],["1988-06-14",4.9305,5.0656,4.9305,4.9981,90800.0],["1988-06-15",4.9981,5.0318,4.9643,4.9981,60400.0],["1988-06-16",4.9981,5.0318,4.9305,4.9305,4200.0],["1988-06-17",4.9305,5.0318,4.863,4.863,32600.0],["1988-06-20",4.863,4.9981,4.863,4.863,18600.0],["1988-06-21",4.863,4.9305,4.7954,4.9305,16800.0],["1988-06-22",4.9305,4.9305,4.7954,4.9305,11600.0],["1988-06-23",4.9305,4.9305,4.7954,4.863,20600.0],["1988-06-24",4.863,4.863,4.7279,4.7954,22600.0],["1988-06-27",4.7954,4.7954,4.6603,4.6603,10400.0],["1988-06-28",4.6603,4.6603,4.5928,4.5928,10200.0],["1988-06-29",4.6603,4.7954,4.6603,4.6603,26800.0],["1988-06-30",4.6603,4.7954,4.6603,4.7954,26400.0],["1988-07-01",4.7954,4.7954,4.6603,4.6603,11400.0],["1988-07-05",4.6603,4.7279,4.6603,4.7279,1000.0],["1988-07-06",4.6603,4.6603,4.6603,4.6603,5200.0],["1988-07-07",4.6603,4.6603,4.4577,4.4577,29000.0],["1988-07-08",4.4577,4.5928,4.424,4.5253,8200.0],["1988-07-11",4.5253,4.5928,4.5253,4.5928,32800.0],["1988-07-12",4.5928,4.5928,4.5253,4.5928,11000.0],["1988-07-13",4.5928,4.5928,4.5253,4.5928,3000.0],["1988-07-14",4.5928,4.5928,4.5253,4.5253,8000.0],["1988-07-15",4.5253,4.5928,4.5253,4.5253,9000.0],["1988-07-18",4.5253,4.6603,4.5253,4.5928,35200.0],["1988-07-19",4.5928,4.6266,4.5928,4.5928,31600.0],["1988-07-20",4.5928,4.5928,4.5928,4.5928,17000.0],["1988-07-21",4.5928,4.6266,4.5253,4.5928,58800.0],["1988-07-22",4.5928,4.5928,4.4577,4.4577,22600.0],["1988-07-25",4.4577,4.5928,4.4577,4.4577,12800.0],["1988-07-26",4.4577,4.5928,4.4577,4.4577,1600.0],["1988-07-27",4.4577,4.559,4.4577,4.559,10800.0],["1988-07-28",4.559,4.5928,4.4577,4.4577,16600.0],["1988-07-29",4.4577,4.5253,4.4577,4.4577,35000.0],["1988-08-01",4.5253,4.5928,4.5253,4.5928,53800.0],["1988-08-02",4.5928,4.6603,4.5928,4.6266,44400.0],["1988-08-03",4.6266,4.6266,4.6266,4.6266,12000.0],["1988-08-04",4.6266,4.6941,4.6266,4.6603,177000.0],["1988-08-05",4.6603,4.6941,4.6266,4.6603,19400.0],["1988-08-08",4.6603,4.6941,4.6266,4.6266,10400.0],["1988-08-09",4.6266,4.7279,4.6266,4.6266,55200.0],["1988-08-10",4.6266,4.6603,4.6266,4.6266,32200.0],["1988-08-11",4.6266,4.6266,4.6266,4.6266,0.0],["1988-08-12",4.6266,4.7279,4.6266,4.6266,5000.0],["1988-08-15",4.6266,4.6266,4.6266,4.6266,2200.0],["1988-08-16",4.6266,4.6603,4.6266,4.6266,7800.0],["1988-08-17",4.6266,4.6266,4.5928,4.5928,15800.0],["1988-08-18",4.5928,4.6603,4.5928,4.5928,18800.0],["1988-08-19",4.5928,4.6603,4.5928,4.6603,11600.0],["1988-08-22",4.6266,4.6266,4.559,4.6266,31800.0],["1988-08-23",4.559,4.559,4.559,4.559,8200.0],["1988-08-24",4.5944,4.5944,4.5944,4.5944,25000.0],["1988-08-25",4.5944,4.6285,4.5264,4.6285,42200.0],["1988-08-26",4.4923,4.4923,4.3562,4.4243,60800.0],["1988-08-29",4.4243,4.4923,4.4243,4.4243,5600.0],["1988-08-30",4.4243,4.4923,4.3562,4.4923,49800.0],["1988-08-31",4.4923,4.4923,4.3562,4.4923,7400.0],["1988-09-01",4.4243,4.4243,4.3562,4.3562,24000.0],["1988-09-02",4.3562,4.4923,4.3562,4.4243,22200.0],["1988-09-06",4.4243,4.4923,4.3562,4.3562,24800.0],["1988-09-07",4.3562,4.3562,4.3222,4.3562,288400.0],["1988-09-08",4.3562,4.4923,4.3562,4.3562,5800.0],["1988-09-09",4.4923,4.4923,4.4923,4.4923,19800.0],["1988-09-12",4.4923,4.5604,4.4583,4.5604,3200.0],["1988-09-13",4.5604,4.5604,4.4583,4.5604,10600.0],["1988-09-14",4.5604,4.5604,4.4583,4.4583,9200.0],["1988-09-15",4.4583,4.4583,4.4583,4.4583,0.0],["1988-09-16",4.4583,4.5604,4.4583,4.5604,39200.0],["1988-09-19",4.5264,4.5264,4.4923,4.4923,5600.0],["1988-09-20",4.4923,4.4923,4.4923,4.4923,1200.0],["1988-09-21",4.4923,4.5264,4.4923,4.4923,9800.0],["1988-09-22",4.4923,4.5604,4.4923,4.5264,37200.0],["1988-09-23",4.5264,4.5604,4.4923,4.4923,17400.0],["1988-09-26",4.4923,4.4923,4.4923,4.4923,8600.0],["1988-09-27",4.4923,4.5264,4.4583,4.4583,52800.0],["1988-09-28",4.4583,4.5604,4.4583,4.4583,5800.0],["1988-09-29",4.5264,4.5264,4.5264,4.5264,6000.0],["1988-09-30",4.5264,4.5604,4.4583,4.5604,40000.0],["1988-10-03",4.5604,4.5604,4.4583,4.4923,176600.0],["1988-10-04",4.4923,4.5604,4.4583,4.5604,33200.0],["1988-10-05",4.5264,4.5264,4.4583,4.4583,20800.0],["1988-10-06",4.4583,4.5264,4.3902,4.3902,54400.0],["1988-10-07",4.4923,4.4923,4.4923,4.4923,6000.0],["1988-10-10",4.4923,4.4923,4.3562,4.3562,13800.0],["1988-10-11",4.3562,4.4243,4.2881,4.2881,24000.0],["1988-10-12",4.2881,4.4243,4.2201,4.3562,25000.0],["1988-10-13",4.3562,4.3562,4.2541,4.3222,40400.0],["1988-10-14",4.3222,4.4243,4.2881,4.4243,94800.0],["1988-10-17",4.4243,4.4243,4.2881,4.4243,8200.0],["1988-10-18",4.4243,4.4923,4.3562,4.4243,14600.0],["1988-10-19",4.4243,4.4243,4.2881,4.3222,140200.0],["1988-10-20",4.3222,4.3562,4.152,4.2881,58800.0],["1988-10-21",4.2881,4.2881,4.152,4.152,84800.0],["1988-10-24",4.152,4.2881,4.152,4.2201,26400.0],["1988-10-25",4.2201,4.2201,4.152,4.152,28800.0],["1988-10-26",4.152,4.2201,4.0839,4.0839,19000.0],["1988-10-27",4.0839,4.186,4.0839,4.186,18400.0],["1988-10-28",4.152,4.152,4.0839,4.0839,75800.0],["1988-10-31",4.0839,4.152,4.0159,4.0839,23800.0],["1988-11-01",4.0839,4.152,4.0159,4.0159,1200.0],["1988-11-02",4.0159,4.152,4.0159,4.0839,93200.0],["1988-11-03",4.0839,4.0839,3.7776,3.9478,107800.0],["1988-11-04",3.8797,3.8797,3.7436,3.8797,8400.0],["1988-11-07",3.8797,3.9478,3.8117,3.8797,15400.0],["1988-11-08",3.8797,3.9478,3.8797,3.9478,23600.0],["1988-11-09",3.9478,3.9478,3.8797,3.9478,28200.0],["1988-11-10",3.9478,3.9478,3.8797,3.8797,7800.0],["1988-11-11",3.9138,4.0159,3.9138,3.9478,51800.0],["1988-11-14",3.9478,4.0159,3.8797,3.8797,50000.0],["1988-11-15",3.8797,4.0159,3.8797,4.0159,13400.0],["1988-11-16",4.0159,4.0159,3.8797,4.0159,8800.0],["1988-11-17",4.0159,4.0159,4.0159,4.0159,4200.0],["1988-11-18",3.9818,3.9818,3.9818,3.9818,4800.0],["1988-11-21",3.9818,3.9818,3.8797,3.9818,40200.0],["1988-11-22",4.0175,4.0175,3.9145,4.0175,10000.0],["1988-11-23",4.0175,4.0175,4.0175,4.0175,400.0],["1988-11-25",4.0175,4.0175,4.0175,4.0175,400.0],["1988-11-28",4.0175,4.0175,3.9489,4.0175,6400.0],["1988-11-29",4.0175,4.0175,3.9832,3.9832,3000.0],["1988-11-30",3.9832,4.1206,3.9832,4.0862,32600.0],["1988-12-01",4.0862,4.1892,4.0519,4.1206,14400.0],["1988-12-02",4.1206,4.1892,4.0519,4.0519,31400.0],["1988-12-05",4.0519,4.2579,4.0519,4.1206,141200.0],["1988-12-06",4.1892,4.3266,4.1892,4.2236,55200.0],["1988-12-07",4.2236,4.2579,4.1892,4.1892,14600.0],["1988-12-08",4.1892,4.1892,4.1892,4.1892,2000.0],["1988-12-09",4.1892,4.3266,4.1892,4.1892,12800.0],["1988-12-12",4.1892,4.3266,4.1892,4.2579,6600.0],["1988-12-13",4.2579,4.3609,4.2579,4.2579,85800.0],["1988-12-14",4.2579,4.3953,4.2579,4.2579,4200.0],["1988-12-15",4.2579,4.2579,4.2579,4.2579,200.0],["1988-12-16",4.2579,4.3953,4.2579,4.2579,43400.0],["1988-12-19",4.2579,4.3953,4.2579,4.3953,7400.0],["1988-12-20",4.3953,4.3953,4.2579,4.3953,1600.0],["1988-12-21",4.2923,4.2923,4.2579,4.2579,25800.0],["1988-12-22",4.2579,4.3266,4.2579,4.2579,14200.0],["1988-12-23",4.2579,4.3266,4.2579,4.2579,1600.0],["1988-12-27",4.2579,4.3266,4.2579,4.2923,5400.0],["1988-12-28",4.2923,4.3266,4.2579,4.3266,6600.0],["1988-12-29",4.3266,4.3609,4.2579,4.3609,43800.0],["1988-12-30",4.3609,4.3953,4.2579,4.2579,21800.0],["1989-01-03",4.2579,4.3953,4.2579,4.2579,40600.0],["1989-01-04",4.2579,4.3266,4.2579,4.2579,3400.0],["1989-01-05",4.2579,4.3266,4.2236,4.3266,183200.0],["1989-01-06",4.3266,4.3953,4.2579,4.3953,79600.0],["1989-01-09",4.3953,4.4639,4.3266,4.3266,8000.0],["1989-01-10",4.3266,4.4639,4.3266,4.3266,13000.0],["1989-01-11",4.3266,4.3953,4.3266,4.3266,17600.0],["1989-01-12",4.3953,4.4639,4.3953,4.4639,42400.0],["1989-01-13",4.4296,4.4296,4.3953,4.3953,19400.0],["1989-01-16",4.3953,4.4639,4.3266,4.3266,21200.0],["1989-01-17",4.3266,4.3953,4.3266,4.3609,4000.0],["1989-01-18",4.3609,4.4639,4.2579,4.3266,45400.0],["1989-01-19",4.3266,4.3266,4.2579,4.2579,117800.0],["1989-01-20",4.2579,4.3266,4.2579,4.3266,360000.0],["1989-01-23",4.3266,4.3953,4.2579,4.3953,24200.0],["1989-01-24",4.3953,4.3953,4.2579,4.3953,40000.0],["1989-01-25",4.3953,4.4639,4.3266,4.4639,93000.0],["1989-01-26",4.4639,4.4639,4.3953,4.4296,5600.0],["1989-01-27",4.4296,4.4639,4.3266,4.3266,129200.0],["1989-01-30",4.3266,4.3266,4.3266,4.3266,11000.0],["1989-01-31",4.3266,4.4639,4.3266,4.3266,215400.0],["1989-02-01",4.3953,4.5326,4.3953,4.5326,93000.0],["1989-02-02",4.5326,4.5326,4.4639,4.4639,12600.0],["1989-02-03",4.4639,4.5326,4.4639,4.4639,193000.0],["1989-02-06",4.4639,4.5326,4.4639,4.4639,29000.0],["1989-02-07",4.4639,4.6013,4.4639,4.5326,159000.0],["1989-02-08",4.5326,4.6013,4.4639,4.5326,22800.0],["1989-02-09",4.5326,4.6013,4.4639,4.5326,103200.0],["1989-02-10",4.5326,4.876,4.4639,4.7387,177200.0],["1989-02-13",4.7386,4.7386,4.6013,4.7043,32200.0],["1989-02-14",4.7043,4.8073,4.6013,4.8073,35200.0],["1989-02-15",4.8073,4.8073,4.7386,4.8073,113200.0],["1989-02-16",4.8073,4.876,4.7386,4.8417,65800.0],["1989-02-17",4.8417,4.876,4.7386,4.8417,74200.0],["1989-02-21",4.8776,4.9122,4.7047,4.843,18400.0],["1989-02-22",4.843,4.843,4.7047,4.7047,53600.0],["1989-02-23",4.7047,4.843,4.7047,4.843,6000.0],["1989-02-24",4.843,4.843,4.7047,4.7739,97400.0],["1989-02-27",4.7739,4.7739,4.7047,4.7739,76800.0],["1989-02-28",4.7739,4.843,4.7047,4.843,23800.0],["1989-03-01",4.843,4.843,4.843,4.843,0.0],["1989-03-02",4.843,4.9122,4.7047,4.9122,26000.0],["1989-03-03",4.9122,4.9122,4.843,4.843,103400.0],["1989-03-06",4.843,4.9122,4.843,4.9122,12000.0],["1989-03-07",4.9122,4.9122,4.843,4.843,51800.0],["1989-03-08",4.843,4.9814,4.843,4.9122,65400.0],["1989-03-09",4.843,4.843,4.843,4.843,13600.0],["1989-03-10",4.843,4.9122,4.843,4.843,46600.0],["1989-03-13",4.843,4.9122,4.843,4.9122,19000.0],["1989-03-14",4.9122,4.9814,4.843,4.9814,7000.0],["1989-03-15",4.9814,4.9814,4.9122,4.9122,11600.0],["1989-03-16",4.9122,5.1198,4.9122,4.9814,13000.0],["1989-03-17",4.9814,5.0506,4.9122,4.9122,41000.0],["1989-03-20",4.9122,4.9814,4.9122,4.9468,55400.0],["1989-03-21",4.9468,4.9814,4.843,4.9122,14600.0],["1989-03-22",4.9122,4.9814,4.843,4.843,10800.0],["1989-03-23",4.843,4.9814,4.843,4.843,55400.0],["1989-03-27",4.843,4.9814,4.843,4.843,51200.0],["1989-03-28",4.843,4.9122,4.843,4.8776,34400.0],["1989-03-29",4.8776,4.8776,4.7393,4.8776,250600.0],["1989-03-30",4.8776,4.9814,4.8085,4.843,8400.0],["1989-03-31",4.843,4.8776,4.843,4.843,9200.0],["1989-04-03",4.843,4.9122,4.843,4.8776,166400.0],["1989-04-04",4.8776,4.9122,4.843,4.843,30600.0],["1989-04-05",4.843,4.9122,4.843,4.9122,78200.0],["1989-04-06",4.843,4.843,4.843,4.843,1600.0],["1989-04-07",4.843,4.9814,4.843,4.9468,87600.0],["1989-04-10",4.9468,4.9814,4.9122,4.9122,35200.0],["1989-04-11",4.9122,4.9814,4.9122,4.9122,77000.0],["1989-04-12",4.9122,4.9814,4.9122,4.9122,67600.0],["1989-04-13",4.9122,4.9814,4.9122,4.9122,2400.0],["1989-04-14",4.9122,4.9814,4.9122,4.9468,18400.0],["1989-04-17",4.9468,4.9814,4.843,4.9122,20600.0],["1989-04-18",4.9122,4.9814,4.843,4.843,14600.0],["1989-04-19",4.843,4.9468,4.843,4.9122,6800.0],["1989-04-20",4.9122,4.9814,4.843,4.9122,77000.0],["1989-04-21",4.9122,4.9814,4.843,4.9122,214400.0],["1989-04-24",4.9122,5.0506,4.9122,5.016,100000.0],["1989-04-25",5.016,5.0506,4.9122,5.0506,18600.0],["1989-04-26",4.9814,4.9814,4.9122,4.9122,30600.0],["1989-04-27",4.9122,4.9814,4.9122,4.9814,20200.0],["1989-04-28",4.9814,4.9814,4.9122,4.9814,50200.0],["1989-05-01",4.9814,4.9814,4.9122,4.9122,21400.0],["1989-05-02",4.9122,4.9814,4.9122,4.9122,41800.0],["1989-05-03",4.9122,5.0506,4.9122,4.9814,18200.0],["1989-05-04",4.9814,5.016,4.9122,4.9122,24600.0],["1989-05-05",4.9122,5.1198,4.9122,5.0852,71600.0],["1989-05-08",5.0852,5.1198,5.0506,5.1198,60000.0],["1989-05-09",5.1198,5.4657,5.1198,5.2582,92200.0],["1989-05-10",5.3274,5.3965,5.3274,5.3619,101600.0],["1989-05-11",5.3619,5.3965,5.3274,5.3274,121800.0],["1989-05-12",5.3274,5.3965,5.3274,5.3274,35600.0],["1989-05-15",5.3274,5.4657,5.3274,5.4657,41400.0],["1989-05-16",5.4657,5.4657,5.2582,5.3965,136200.0],["1989-05-17",5.3965,5.4657,5.3965,5.3965,33600.0],["1989-05-18",5.3274,5.3274,5.3274,5.3274,1200.0],["1989-05-19",5.3274,5.4657,5.3274,5.3965,18600.0],["1989-05-22",5.3965,5.4657,5.3274,5.4657,20000.0],["1989-05-23",5.4657,5.4657,5.3274,5.3274,1400.0],["1989-05-24",5.3692,5.4389,5.3692,5.3692,9200.0],["1989-05-25",5.3692,5.5086,5.3692,5.4389,4600.0],["1989-05-26",5.4389,5.5086,5.4389,5.4389,12200.0],["1989-05-30",5.4389,5.5784,5.4389,5.4389,9800.0],["1989-05-31",5.4389,5.4389,5.4389,5.4389,9400.0],["1989-06-01",5.4738,5.5784,5.4738,5.5784,10600.0],["1989-06-02",5.5784,5.6481,5.5784,5.5784,5000.0],["1989-06-05",5.5784,5.6481,5.4738,5.5784,27600.0],["1989-06-06",5.5784,5.6481,5.5086,5.5086,10400.0],["1989-06-07",5.5784,5.7178,5.5784,5.7178,58000.0],["1989-06-08",5.7178,5.7178,5.5784,5.5784,10200.0],["1989-06-09",5.5784,5.6481,5.5784,5.6481,25000.0],["1989-06-12",5.6481,5.6481,5.5784,5.6481,16400.0],["1989-06-13",5.6481,5.6481,5.5086,5.5086,70800.0],["1989-06-14",5.5086,5.5784,5.4389,5.4389,62000.0],["1989-06-15",5.4389,5.5086,5.1949,5.2646,49600.0],["1989-06-16",5.2646,5.2995,5.1949,5.2995,51800.0],["1989-06-19",5.2995,5.2995,5.1949,5.2995,5600.0],["1989-06-20",5.2995,5.2995,5.1949,5.2995,14200.0],["1989-06-21",5.2995,5.2995,5.1949,5.1949,2800.0],["1989-06-22",5.1949,5.2995,5.1949,5.2646,33600.0],["1989-06-23",5.2646,5.2995,5.2297,5.2297,21400.0],["1989-06-26",5.2297,5.3692,5.2297,5.2995,74200.0],["1989-06-27",5.2995,5.3692,5.2995,5.3692,236200.0],["1989-06-28",5.3692,5.4389,5.2995,5.3343,39200.0],["1989-06-29",5.3343,5.3692,5.2995,5.2995,26600.0],["1989-06-30",5.2995,5.3692,5.2995,5.3343,139000.0],["1989-07-03",5.3343,5.3692,5.2995,5.3692,3800.0],["1989-07-05",5.3692,5.3692,5.2297,5.3692,67800.0],["1989-07-06",5.3692,5.3692,5.2297,5.2297,11000.0],["1989-07-07",5.2297,5.3692,5.2297,5.2297,40000.0],["1989-07-10",5.2297,5.3692,5.2297,5.3343,42600.0],["1989-07-11",5.3343,5.3343,5.2995,5.2995,71000.0],["1989-07-12",5.2995,5.3692,5.2995,5.3343,7400.0],["1989-07-13",5.3343,5.3343,5.3343,5.3343,6400.0],["1989-07-14",5.3343,5.3692,5.3343,5.3343,32800.0],["1989-07-17",5.3343,5.3692,5.3343,5.3692,18000.0],["1989-07-18",5.3692,5.4389,5.2995,5.4389,16000.0],["1989-07-19",5.4389,5.4389,5.16,5.16,33200.0],["1989-07-20",5.16,5.2297,5.16,5.16,37000.0],["1989-07-21",5.2297,5.2297,5.2297,5.2297,1400.0],["1989-07-24",5.2297,5.2297,5.16,5.16,9600.0],["1989-07-25",5.16,5.2297,5.16,5.16,14600.0],["1989-07-26",5.16,5.2297,5.16,5.16,22000.0],["1989-07-27",5.2297,5.2995,5.2297,5.2995,24800.0],["1989-07-28",5.3692,5.4389,5.3692,5.3692,57800.0],["1989-07-31",5.4389,5.5784,5.4389,5.5784,35800.0],["1989-08-01",5.5784,5.5784,5.4389,5.4389,35000.0],["1989-08-02",5.4389,5.5784,5.4389,5.4389,29800.0],["1989-08-03",5.4389,5.5086,5.4041,5.5086,34800.0],["1989-08-04",5.5086,5.5086,5.4389,5.5086,17600.0],["1989-08-07",5.5086,5.5784,5.4389,5.5784,12200.0],["1989-08-08",5.5784,5.6481,5.4738,5.6481,22200.0],["1989-08-09",5.6481,5.7178,5.5784,5.7178,22200.0],["1989-08-10",5.7178,5.7876,5.6481,5.7876,7400.0],["1989-08-11",5.7876,5.8573,5.6481,5.6481,14800.0],["1989-08-14",5.6481,5.7876,5.6481,5.7178,10400.0],["1989-08-15",5.7178,5.8573,5.6481,5.6481,5200.0],["1989-08-16",5.6481,5.6481,5.6481,5.6481,4600.0],["1989-08-17",5.6481,5.6481,5.6481,5.6481,20800.0],["1989-08-18",5.6481,5.7178,5.6481,5.6481,28000.0],["1989-08-21",5.6481,5.7876,5.5086,5.5086,37400.0],["1989-08-22",5.5086,5.6481,5.5086,5.6481,8000.0],["1989-08-23",5.6903,5.7605,5.62,5.62,8000.0],["1989-08-24",5.6903,5.8308,5.6903,5.6903,5800.0],["1989-08-25",5.6903,5.6903,5.6903,5.6903,400.0],["1989-08-28",5.6903,5.8308,5.6903,5.7605,24800.0],["1989-08-29",5.7605,5.9713,5.7605,5.9713,31800.0],["1989-08-30",5.9713,5.9713,5.7605,5.8308,18000.0],["1989-08-31",5.8308,5.901,5.7605,5.901,5200.0],["1989-09-01",5.901,5.901,5.7605,5.7956,6200.0],["1989-09-05",5.7956,5.901,5.7956,5.7956,3600.0],["1989-09-06",5.7956,5.8308,5.7956,5.8308,33200.0],["1989-09-07",5.8308,5.8308,5.7956,5.8308,13400.0],["1989-09-08",5.8308,5.8308,5.7956,5.8308,15800.0],["1989-09-11",5.8308,5.8308,5.7956,5.7956,37000.0],["1989-09-12",5.8308,5.901,5.8308,5.8308,10400.0],["1989-09-13",5.8308,5.901,5.8308,5.8308,7000.0],["1989-09-14",5.7956,5.7956,5.7956,5.7956,6400.0],["1989-09-15",5.7956,5.8308,5.7956,5.7956,30200.0],["1989-09-18",5.7956,5.9713,5.7956,5.9713,23800.0],["1989-09-19",5.901,5.901,5.7956,5.901,7800.0],["1989-09-20",5.8659,5.8659,5.8308,5.8659,16400.0],["1989-09-21",5.8659,5.901,5.8308,5.8308,57200.0],["1989-09-22",5.8308,5.901,5.8308,5.8659,148800.0],["1989-09-25",5.8659,5.901,5.8659,5.8659,14400.0],["1989-09-26",5.8659,5.901,5.8659,5.8659,25200.0],["1989-09-27",5.8659,5.901,5.8659,5.8659,148000.0],["1989-09-28",5.8659,5.901,5.8659,5.901,2600.0],["1989-09-29",5.901,5.9713,5.8659,5.9361,475400.0],["1989-10-02",5.9361,5.9361,5.901,5.9361,35400.0],["1989-10-03",5.9361,5.9361,5.901,5.901,450800.0],["1989-10-04",5.901,5.9713,5.901,5.9361,25000.0],["1989-10-05",5.9361,6.182,5.901,6.0415,104200.0],["1989-10-06",6.1118,6.182,6.1118,6.182,31800.0],["1989-10-09",6.182,6.182,6.1118,6.182,11000.0],["1989-10-10",6.182,6.182,6.0415,6.0766,24000.0],["1989-10-11",6.0766,6.0766,5.9713,6.0766,1600.0],["1989-10-12",6.0766,6.1118,5.9713,6.0415,7600.0],["1989-10-13",5.9713,5.9713,5.901,5.901,17800.0],["1989-10-16",5.62,5.62,5.4795,5.62,232600.0],["1989-10-17",5.62,5.62,5.5146,5.5849,385000.0],["1989-10-18",5.5849,5.62,5.4093,5.4093,116200.0],["1989-10-19",5.4093,5.5498,5.4093,5.4795,9000.0],["1989-10-20",5.4795,5.62,5.4795,5.4795,446000.0],["1989-10-23",5.4795,5.62,5.4795,5.5498,325000.0],["1989-10-24",5.4795,5.4795,5.339,5.339,8800.0],["1989-10-25",5.339,5.5498,5.2688,5.2688,32200.0],["1989-10-26",5.2688,5.339,5.2688,5.339,15400.0],["1989-10-27",5.339,5.339,5.1283,5.1985,226000.0],["1989-10-30",5.1985,5.2688,5.1985,5.1985,7400.0],["1989-10-31",5.1985,5.4093,5.1985,5.3741,61800.0],["1989-11-01",5.3741,5.4093,5.2688,5.4093,8800.0],["1989-11-02",5.4093,5.4093,5.2688,5.2688,10600.0],["1989-11-03",5.2688,5.339,5.2688,5.3039,10800.0],["1989-11-06",5.3039,5.339,5.2688,5.2688,2600.0],["1989-11-07",5.339,5.339,5.339,5.339,4600.0],["1989-11-08",5.339,5.339,5.2688,5.339,24600.0],["1989-11-09",5.339,5.339,5.339,5.339,0.0],["1989-11-10",5.339,5.339,5.339,5.339,0.0],["1989-11-13",5.339,5.339,5.3039,5.339,310400.0],["1989-11-14",5.339,5.339,5.3039,5.339,9200.0],["1989-11-15",5.339,5.339,5.2688,5.339,21400.0],["1989-11-16",5.339,5.339,5.2688,5.2688,21400.0],["1989-11-17",5.2688,5.339,5.2688,5.2688,3800.0],["1989-11-20",5.2688,5.3039,5.2688,5.3039,16800.0],["1989-11-21",5.3464,5.3464,5.311,5.311,6200.0],["1989-11-22",5.311,5.3464,5.311,5.311,236400.0],["1989-11-24",5.3818,5.3818,5.3818,5.3818,2000.0],["1989-11-27",5.3818,5.3818,5.311,5.311,4800.0],["1989-11-28",5.311,5.3818,5.311,5.311,11000.0],["1989-11-29",5.3818,5.4526,5.3818,5.3818,42000.0],["1989-11-30",5.3818,5.4526,5.3818,5.3818,14600.0],["1989-12-01",5.3818,5.4526,5.3818,5.3818,33600.0],["1989-12-04",5.3818,5.3818,5.3818,5.3818,10200.0],["1989-12-05",5.3818,5.4526,5.3818,5.3818,7400.0],["1989-12-06",5.311,5.311,5.311,5.311,5800.0],["1989-12-07",5.311,5.3818,5.311,5.3818,13800.0],["1989-12-08",5.3818,5.3818,5.311,5.311,5600.0],["1989-12-11",5.311,5.3818,5.311,5.3818,800.0],["1989-12-12",5.311,5.311,5.311,5.311,800.0],["1989-12-13",5.311,5.3818,5.311,5.3464,12000.0],["1989-12-14",5.311,5.311,5.311,5.311,600.0],["1989-12-15",5.311,5.3818,5.311,5.311,25800.0],["1989-12-18",5.311,5.3818,5.311,5.311,14600.0],["1989-12-19",5.311,5.311,5.2402,5.2402,9000.0],["1989-12-20",5.2402,5.311,5.2402,5.2756,17800.0],["1989-12-21",5.2756,5.311,5.2402,5.311,12200.0],["1989-12-22",5.2402,5.2402,5.2402,5.2402,11400.0],["1989-12-26",5.2402,5.311,5.2402,5.2402,7200.0],["1989-12-27",5.2402,5.3818,5.2402,5.2756,57200.0],["1989-12-28",5.2756,5.3464,5.2756,5.311,9200.0],["1989-12-29",5.311,5.3464,5.2401,5.3464,18800.0],["1990-01-02",5.311,5.311,5.2402,5.311,5400.0],["1990-01-03",5.311,5.3818,5.2756,5.2756,2400.0],["1990-01-04",5.2756,5.3464,5.2756,5.2756,42600.0],["1990-01-05",5.2402,5.2402,5.1693,5.2402,19000.0],["1990-01-08",5.2402,5.311,5.2402,5.2402,23800.0],["1990-01-09",5.2402,5.311,5.2402,5.2756,1400.0],["1990-01-10",5.2756,5.311,5.2402,5.2402,3800.0],["1990-01-11",5.2402,5.2402,5.2402,5.2402,5000.0],["1990-01-12",5.2402,5.311,5.2402,5.311,10200.0],["1990-01-15",5.2402,5.2402,5.2402,5.2402,1400.0],["1990-01-16",5.2402,5.311,5.2402,5.2402,5400.0],["1990-01-17",5.2401,5.4526,5.2401,5.3464,55800.0],["1990-01-18",5.3464,5.4172,5.311,5.311,27200.0],["1990-01-19",5.311,5.3818,5.311,5.3464,16200.0],["1990-01-22",5.3464,5.4526,5.311,5.311,23200.0],["1990-01-23",5.311,5.4526,5.311,5.3464,10000.0],["1990-01-24",5.3464,5.3818,5.2402,5.2402,19400.0],["1990-01-25",5.2402,5.2756,5.2402,5.2756,18600.0],["1990-01-26",5.2756,5.2756,5.2756,5.2756,0.0],["1990-01-29",5.2756,5.2756,5.2402,5.2402,11400.0],["1990-01-30",5.2402,5.311,5.2402,5.311,41200.0],["1990-01-31",5.311,5.311,5.2402,5.2402,17800.0],["1990-02-01",5.2402,5.311,5.2402,5.311,6800.0],["1990-02-02",5.311,5.311,5.2402,5.2402,37600.0],["1990-02-05",5.2756,5.311,5.2756,5.2756,13600.0],["1990-02-06",5.2756,5.2756,5.2756,5.2756,400.0],["1990-02-07",5.2756,5.3818,5.2756,5.311,21200.0],["1990-02-08",5.3818,5.4526,5.3818,5.3818,58200.0],["1990-02-09",5.3818,5.3818,5.3464,5.3818,3200.0],["1990-02-12",5.3818,5.4526,5.3464,5.3464,30800.0],["1990-02-13",5.3464,5.4526,5.3464,5.4526,24200.0],["1990-02-14",5.3818,5.3818,5.3818,5.3818,3400.0],["1990-02-15",5.3464,5.3464,5.3464,5.3464,2200.0],["1990-02-16",5.3464,5.3464,5.3464,5.3464,2600.0],["1990-02-20",5.3892,5.4963,5.3892,5.4963,22400.0],["1990-02-21",5.4249,5.4249,5.3892,5.3892,22200.0],["1990-02-22",5.3892,5.4963,5.3892,5.4963,5000.0],["1990-02-23",5.4606,5.4606,5.3892,5.4606,600.0],["1990-02-26",5.3892,5.3892,5.3535,5.3535,17400.0],["1990-02-27",5.3535,5.3892,5.3535,5.3535,19000.0],["1990-02-28",5.3535,5.4606,5.3535,5.4249,29200.0],["1990-03-01",5.4249,5.4606,5.3535,5.3535,17200.0],["1990-03-02",5.3535,5.4249,5.3535,5.4249,4600.0],["1990-03-05",5.3535,5.3535,5.3535,5.3535,1800.0],["1990-03-06",5.3535,5.4606,5.3535,5.4249,13600.0],["1990-03-07",5.4249,5.4606,5.3535,5.4249,14600.0],["1990-03-08",5.4606,5.4606,5.4606,5.4606,8000.0],["1990-03-09",5.4606,5.4606,5.3535,5.4249,34800.0],["1990-03-12",5.4249,5.4249,5.4249,5.4249,0.0],["1990-03-13",5.4249,5.4249,5.3892,5.4249,3800.0],["1990-03-14",5.4249,5.4606,5.3892,5.3892,40800.0],["1990-03-15",5.3892,5.3892,5.3892,5.3892,1000.0],["1990-03-16",5.3892,5.4606,5.3892,5.4249,16600.0],["1990-03-19",5.4249,5.4249,5.3892,5.4249,26600.0],["1990-03-20",5.4249,5.4963,5.4249,5.4249,18800.0],["1990-03-21",5.4249,5.4963,5.4249,5.4606,33000.0],["1990-03-22",5.4606,5.4606,5.4249,5.4606,3800.0],["1990-03-23",5.4249,5.4249,5.4249,5.4249,400.0],["1990-03-26",5.4249,5.4963,5.4249,5.4963,1600.0],["1990-03-27",5.4606,5.4963,5.4606,5.4606,5400.0],["1990-03-28",5.4606,5.4963,5.4606,5.4963,8000.0],["1990-03-29",5.4606,5.4606,5.4606,5.4606,14400.0],["1990-03-30",5.4963,5.4963,5.4249,5.4963,7000.0],["1990-04-02",5.4606,5.4606,5.4606,5.4606,400.0],["1990-04-03",5.4606,5.4963,5.4606,5.4606,2400.0],["1990-04-04",5.4606,5.5677,5.4606,5.4606,6400.0],["1990-04-05",5.4606,5.4606,5.4606,5.4606,400.0],["1990-04-06",5.5677,5.5677,5.4606,5.4963,24000.0],["1990-04-09",5.4606,5.4963,5.4606,5.4606,8200.0],["1990-04-10",5.4606,5.4606,5.4606,5.4606,8400.0],["1990-04-11",5.4606,5.4963,5.4249,5.4606,23800.0],["1990-04-12",5.4249,5.4249,5.4249,5.4249,1800.0],["1990-04-16",5.4249,5.4249,5.4249,5.4249,4400.0],["1990-04-17",5.4249,5.4249,5.3535,5.4249,41600.0],["1990-04-18",5.3535,5.4963,5.3535,5.4963,25800.0],["1990-04-19",5.4606,5.4606,5.4249,5.4249,88400.0],["1990-04-20",5.3892,5.4963,5.3535,5.3535,32400.0],["1990-04-23",5.3535,5.3892,5.3535,5.3535,21600.0],["1990-04-24",5.4963,5.4963,5.3535,5.3535,800.0],["1990-04-25",5.3535,5.3535,5.3535,5.3535,800.0],["1990-04-26",5.3535,5.4963,5.3535,5.3535,5800.0],["1990-04-27",5.3535,5.4249,5.3535,5.3535,22200.0],["1990-04-30",5.3535,5.4249,5.3535,5.3535,65000.0],["1990-05-01",5.3535,5.4963,5.3535,5.4249,126800.0],["1990-05-02",5.4249,5.4249,5.2821,5.3892,25400.0],["1990-05-03",5.2821,5.4249,5.2821,5.3178,45200.0],["1990-05-04",5.3178,5.4249,5.3178,5.4249,9800.0],["1990-05-07",5.3535,5.4606,5.3535,5.4249,37400.0],["1990-05-08",5.4249,5.4963,5.4249,5.4606,12200.0],["1990-05-09",5.4606,5.4606,5.4606,5.4606,11000.0],["1990-05-10",5.4963,5.4963,5.4249,5.4249,9200.0],["1990-05-11",5.4249,5.4606,5.4249,5.4249,18600.0],["1990-05-14",5.4249,5.4606,5.4249,5.4606,8000.0],["1990-05-15",5.4606,5.4963,5.4606,5.4606,12200.0],["1990-05-16",5.4606,5.4606,5.4606,5.4606,2000.0],["1990-05-17",5.4606,5.4963,5.4606,5.4606,1800.0],["1990-05-18",5.4606,5.4606,5.4606,5.4606,600.0],["1990-05-21",5.4606,5.4963,5.4606,5.4606,15600.0],["1990-05-22",5.4606,5.4606,5.4606,5.4606,5000.0],["1990-05-23",5.5096,5.5096,5.5096,5.5096,1800.0],["1990-05-24",5.5456,5.6176,5.4735,5.6176,35000.0],["1990-05-25",5.5456,5.5456,5.5456,5.5456,3600.0],["1990-05-29",5.6176,5.8336,5.6176,5.7616,19800.0],["1990-05-30",5.6896,5.7616,5.5456,5.5456,50800.0],["1990-05-31",5.5456,5.6896,5.5456,5.6896,13600.0],["1990-06-01",5.5816,5.6896,5.5816,5.6896,4600.0],["1990-06-04",5.6176,5.6896,5.6176,5.6176,23200.0],["1990-06-05",5.6176,5.7616,5.6176,5.6176,14000.0],["1990-06-06",5.6176,5.7256,5.6176,5.7256,26400.0],["1990-06-07",5.6896,5.6896,5.6896,5.6896,1000.0],["1990-06-08",5.7616,5.8336,5.7256,5.7256,25800.0],["1990-06-11",5.7256,5.8336,5.7256,5.8336,15800.0],["1990-06-12",5.9057,5.9777,5.9057,5.9057,9600.0],["1990-06-13",5.9057,5.9777,5.9057,5.9777,12200.0],["1990-06-14",5.9057,6.0497,5.9057,6.0497,7600.0],["1990-06-15",6.0497,6.0497,5.9057,6.0497,10000.0],["1990-06-18",5.9777,5.9777,5.9057,5.9057,80400.0],["1990-06-19",5.9057,5.9057,5.8336,5.8336,7400.0],["1990-06-20",5.8697,5.9777,5.8336,5.9777,4000.0],["1990-06-21",5.9777,5.9777,5.8336,5.8336,3800.0],["1990-06-22",5.8336,5.9057,5.6896,5.6896,100200.0],["1990-06-25",5.6896,5.7256,5.6896,5.7256,3800.0],["1990-06-26",5.7616,5.8336,5.6896,5.7616,27400.0],["1990-06-27",5.6896,5.8336,5.6896,5.8336,3400.0],["1990-06-28",5.7616,5.7616,5.7616,5.7616,1000.0],["1990-06-29",5.6896,5.8336,5.6896,5.8336,7200.0],["1990-07-02",5.8336,5.9057,5.7616,5.9057,6400.0],["1990-07-03",5.7616,5.8336,5.7616,5.8336,4600.0],["1990-07-05",5.7976,5.8336,5.7976,5.8336,17600.0],["1990-07-06",5.9057,5.9057,5.8336,5.8336,2400.0],["1990-07-09",5.8336,5.9777,5.8336,5.9777,21400.0],["1990-07-10",5.8697,5.8697,5.8697,5.8697,3000.0],["1990-07-11",5.8697,5.8697,5.8697,5.8697,0.0],["1990-07-12",5.9777,5.9777,5.9777,5.9777,7000.0],["1990-07-13",5.9057,6.0497,5.9057,6.0497,60000.0],["1990-07-16",6.0497,6.4098,6.0497,6.4098,83600.0],["1990-07-17",6.4098,6.5538,6.4098,6.5538,24600.0],["1990-07-18",6.4098,6.4818,6.3378,6.3378,75800.0],["1990-07-19",6.3378,6.5538,6.3378,6.4098,12000.0],["1990-07-20",6.6259,6.6259,6.4098,6.4098,13200.0],["1990-07-23",6.4098,6.4818,6.4098,6.4098,25000.0],["1990-07-24",6.4098,6.4818,6.4098,6.4098,2800.0],["1990-07-25",6.4098,6.4098,6.4098,6.4098,4400.0],["1990-07-26",6.4098,6.4818,6.4098,6.4098,11800.0],["1990-07-27",6.4098,6.6259,6.4098,6.5538,12200.0],["1990-07-30",6.4098,6.4098,6.4098,6.4098,1600.0],["1990-07-31",6.4098,6.4818,6.4098,6.4818,68000.0],["1990-08-01",6.4458,6.4818,6.4098,6.4818,18800.0],["1990-08-02",6.4098,6.4818,6.3378,6.4818,51200.0],["1990-08-03",6.3738,6.3738,6.2658,6.3378,69200.0],["1990-08-06",6.2658,6.2658,6.1217,6.2658,87800.0],["1990-08-07",6.1217,6.1217,6.0497,6.0497,20200.0],["1990-08-08",5.9777,6.1937,5.9777,6.0497,47400.0],["1990-08-09",6.0497,6.1937,5.9777,5.9777,19800.0],["1990-08-10",5.9057,5.9057,5.6176,5.6896,260000.0],["1990-08-13",5.6896,5.9777,5.6896,5.9057,56000.0],["1990-08-14",5.8336,6.0497,5.8336,5.9057,14000.0],["1990-08-15",5.9057,5.9057,5.9057,5.9057,1000.0],["1990-08-16",5.9057,6.0497,5.9057,5.9777,43200.0],["1990-08-17",5.9777,6.0137,5.8336,5.8336,85600.0],["1990-08-20",5.8336,5.9057,5.8336,5.8336,22200.0],["1990-08-21",5.7616,5.8336,5.5816,5.6176,97800.0],["1990-08-22",5.667,5.667,5.667,5.667,15400.0],["1990-08-23",5.5943,5.5943,5.0131,5.0131,160600.0],["1990-08-24",5.0858,5.1584,5.0858,5.1584,48600.0],["1990-08-27",5.0858,5.2311,5.0858,5.2311,8200.0],["1990-08-28",5.3037,5.3037,5.1584,5.3037,12200.0],["1990-08-29",5.2674,5.3037,5.2674,5.3037,7000.0],["1990-08-30",5.3037,5.3037,5.2311,5.2311,5200.0],["1990-08-31",5.2311,5.3037,5.1584,5.3037,41200.0],["1990-09-04",5.1584,5.2311,5.1584,5.2311,32200.0],["1990-09-05",5.1584,5.2311,5.1584,5.2311,13000.0],["1990-09-06",5.1584,5.2311,5.1584,5.2311,41200.0],["1990-09-07",5.3037,5.3764,5.2311,5.2311,23600.0],["1990-09-10",5.3764,5.3764,5.2311,5.2311,9200.0],["1990-09-11",5.2311,5.2311,5.2311,5.2311,0.0],["1990-09-12",5.2311,5.449,5.2311,5.449,1000.0],["1990-09-13",5.449,5.449,5.449,5.449,0.0],["1990-09-14",5.2311,5.3764,5.2311,5.3764,7400.0],["1990-09-17",5.2674,5.34,5.2674,5.34,2800.0],["1990-09-18",5.3764,5.3764,5.3037,5.3764,15400.0],["1990-09-19",5.449,5.449,5.3764,5.3764,3800.0],["1990-09-20",5.3037,5.3037,5.3037,5.3037,1000.0],["1990-09-21",5.3037,5.449,5.3037,5.3037,2800.0],["1990-09-24",5.3037,5.3764,5.3037,5.3764,16800.0],["1990-09-25",5.2311,5.3764,5.2311,5.3037,22800.0],["1990-09-26",5.2311,5.2311,5.2311,5.2311,1000.0],["1990-09-27",5.2311,5.2311,5.1584,5.2311,11600.0],["1990-09-28",5.1584,5.2311,5.1584,5.2311,10800.0],["1990-10-01",5.1584,5.3037,5.1584,5.2674,19000.0],["1990-10-02",5.3764,5.3764,5.34,5.34,9000.0],["1990-10-03",5.2674,5.3037,5.2674,5.3037,11600.0],["1990-10-04",5.2311,5.2311,5.2311,5.2311,2200.0],["1990-10-05",5.2311,5.3764,5.2311,5.3037,5600.0],["1990-10-08",5.3037,5.3037,5.3037,5.3037,0.0],["1990-10-09",5.3037,5.3037,5.3037,5.3037,4600.0],["1990-10-10",5.2311,5.3037,5.0858,5.1221,39600.0],["1990-10-11",5.1221,5.1584,5.1221,5.1584,6200.0],["1990-10-12",5.1221,5.1221,5.1221,5.1221,200.0],["1990-10-15",5.1221,5.2311,5.1221,5.2311,14400.0],["1990-10-16",5.2311,5.3037,5.2311,5.3037,13600.0],["1990-10-17",5.2311,5.3037,5.1221,5.1584,26400.0],["1990-10-18",5.3037,5.3764,5.2311,5.2311,10000.0],["1990-10-19",5.3764,5.3764,5.3037,5.3037,1400.0],["1990-10-22",5.2311,5.2311,5.1584,5.2311,5800.0],["1990-10-23",5.3037,5.3764,5.2311,5.2311,8800.0],["1990-10-24",5.2311,5.3764,5.2311,5.3037,6400.0],["1990-10-25",5.2311,5.2311,5.2311,5.2311,6800.0],["1990-10-26",5.3764,5.3764,5.2311,5.3037,7800.0],["1990-10-29",5.3764,5.3764,5.2674,5.2674,1800.0],["1990-10-30",5.449,5.449,5.2311,5.3037,23400.0],["1990-10-31",5.2674,5.3764,5.2311,5.2311,38200.0],["1990-11-01",5.3764,5.3764,5.2674,5.3037,61200.0],["1990-11-02",5.3037,5.449,5.3037,5.3037,42200.0],["1990-11-05",5.3037,5.5217,5.2674,5.3037,54200.0],["1990-11-06",5.3764,5.3764,5.2674,5.2674,5000.0],["1990-11-07",5.2674,5.3764,5.2674,5.2674,11800.0],["1990-11-08",5.2674,5.2674,5.2674,5.2674,1200.0],["1990-11-09",5.3764,5.4127,5.2674,5.3764,50800.0],["1990-11-12",5.3764,5.449,5.3764,5.449,6400.0],["1990-11-13",5.449,5.5217,5.449,5.5217,16600.0],["1990-11-14",5.449,5.5217,5.449,5.5217,16400.0],["1990-11-15",5.449,5.5217,5.449,5.449,23400.0],["1990-11-16",5.449,5.5217,5.449,5.449,12600.0],["1990-11-19",5.449,5.449,5.34,5.34,8800.0],["1990-11-20",5.3899,5.5732,5.3532,5.3532,58600.0],["1990-11-21",5.5732,5.5732,5.3532,5.3532,35200.0],["1990-11-23",5.3532,5.4999,5.3532,5.3532,6600.0],["1990-11-26",5.4999,5.4999,5.3532,5.4266,9800.0],["1990-11-27",5.4632,5.4999,5.3532,5.3532,8200.0],["1990-11-28",5.4999,5.5732,5.4266,5.5732,67000.0],["1990-11-29",5.4266,5.6466,5.4266,5.4266,18000.0],["1990-11-30",5.4266,5.6466,5.4266,5.5732,9200.0],["1990-12-03",5.4266,5.4266,5.4266,5.4266,1000.0],["1990-12-04",5.4266,5.4266,5.4266,5.4266,600.0],["1990-12-05",5.3899,5.6466,5.3899,5.5732,21600.0],["1990-12-06",5.5732,5.5732,5.5732,5.5732,0.0],["1990-12-07",5.5732,5.6466,5.5732,5.6466,22400.0],["1990-12-10",5.4999,5.6466,5.4999,5.4999,37000.0],["1990-12-11",5.4999,5.5366,5.4999,5.5366,10200.0],["1990-12-12",5.5366,5.5732,5.4999,5.4999,43400.0],["1990-12-13",5.4999,5.4999,5.4999,5.4999,4600.0],["1990-12-14",5.5732,5.5732,5.3899,5.3899,28800.0],["1990-12-17",5.3532,5.4266,5.3532,5.3532,30400.0],["1990-12-18",5.4999,5.4999,5.3532,5.4266,13600.0],["1990-12-19",5.5732,5.5732,5.5732,5.5732,200.0],["1990-12-20",5.4999,5.5732,5.4266,5.4632,23800.0],["1990-12-21",5.5732,5.5732,5.4632,5.4999,2800.0],["1990-12-24",5.4632,5.5732,5.4632,5.5732,10000.0],["1990-12-26",5.4632,5.4632,5.4632,5.4632,3000.0],["1990-12-27",5.4632,5.4999,5.4266,5.4266,15000.0],["1990-12-28",5.4266,5.5732,5.4266,5.5732,12200.0],["1990-12-31",5.5732,5.5732,5.4266,5.5732,10600.0],["1991-01-02",5.4266,5.5366,5.4266,5.5366,5800.0],["1991-01-03",5.4266,5.4266,5.4266,5.4266,200.0],["1991-01-04",5.4266,5.4266,5.4266,5.4266,17200.0],["1991-01-07",5.4266,5.4266,5.4266,5.4266,9400.0],["1991-01-08",5.4266,5.4266,5.4266,5.4266,5200.0],["1991-01-09",5.4266,5.5732,5.3532,5.3532,10400.0],["1991-01-10",5.4266,5.4266,5.3532,5.3899,10800.0],["1991-01-11",5.4266,5.4266,5.3532,5.4266,20200.0],["1991-01-14",5.3532,5.4266,5.2799,5.4266,22800.0],["1991-01-15",5.3532,5.3532,5.2799,5.2799,19200.0],["1991-01-16",5.4266,5.5732,5.0233,5.1333,328600.0],["1991-01-17",5.2066,5.2066,4.9866,5.0966,5600.0],["1991-01-18",4.9133,5.0599,4.8399,4.9866,16200.0],["1991-01-21",4.9133,4.9133,4.5833,4.6199,324200.0],["1991-01-22",4.6566,4.7666,4.6199,4.7299,352600.0],["1991-01-23",4.7666,4.8033,4.7299,4.8033,280400.0],["1991-01-24",4.8399,5.2066,4.8399,5.1699,76800.0],["1991-01-25",5.1699,5.3532,5.1699,5.3532,20200.0],["1991-01-28",5.3532,5.4266,5.2799,5.2799,28000.0],["1991-01-29",5.2799,5.4266,5.2066,5.4266,189800.0],["1991-01-30",5.2799,5.3166,5.2799,5.2799,201400.0],["1991-01-31",5.3532,5.4266,5.3166,5.3166,17400.0],["1991-02-01",5.3532,5.4266,5.3166,5.3532,27000.0],["1991-02-04",5.3166,5.3166,5.3166,5.3166,1600.0],["1991-02-05",5.3166,5.4999,5.3166,5.4999,10000.0],["1991-02-06",5.4266,5.4999,5.4266,5.4266,3600.0],["1991-02-07",5.4999,5.7199,5.4999,5.7199,37600.0],["1991-02-08",5.7199,5.7199,5.5732,5.7199,9200.0],["1991-02-11",5.5732,5.7199,5.5732,5.7199,21600.0],["1991-02-12",5.6832,5.7932,5.6832,5.7199,4200.0],["1991-02-13",5.7199,5.7932,5.7199,5.7932,26800.0],["1991-02-14",5.7932,5.7932,5.7199,5.7932,12400.0],["1991-02-15",5.7199,5.7932,5.7199,5.7932,4600.0],["1991-02-19",5.8435,5.9175,5.7696,5.7696,26600.0],["1991-02-20",5.9175,5.9175,5.7696,5.7696,1600.0],["1991-02-21",5.7696,5.8435,5.7696,5.8435,3000.0],["1991-02-22",5.9175,5.9175,5.7696,5.7696,23400.0],["1991-02-25",5.8066,5.8435,5.7696,5.7696,95400.0],["1991-02-26",5.9175,5.9175,5.7696,5.7696,800.0],["1991-02-27",5.9175,5.9175,5.7696,5.7696,1000.0],["1991-02-28",5.9175,5.9175,5.7696,5.9175,4200.0],["1991-03-01",5.7696,5.9175,5.7696,5.7696,7800.0],["1991-03-04",5.9175,5.9175,5.7696,5.9175,18400.0],["1991-03-05",5.9175,5.9175,5.7696,5.9175,4200.0],["1991-03-06",5.7696,5.9175,5.7696,5.7696,12600.0],["1991-03-07",5.9175,5.9175,5.7696,5.9175,3400.0],["1991-03-08",5.9175,5.9175,5.7696,5.8435,31200.0],["1991-03-11",5.8435,5.9915,5.8435,5.9175,15200.0],["1991-03-12",5.9915,5.9915,5.8435,5.9175,15600.0],["1991-03-13",5.8435,5.8435,5.8435,5.8435,2400.0],["1991-03-14",5.8435,5.9915,5.8435,5.9175,8400.0],["1991-03-15",5.8435,5.9915,5.8435,5.8805,9200.0],["1991-03-18",5.9175,5.9175,5.8435,5.8435,4400.0],["1991-03-19",5.8435,5.8435,5.6956,5.7696,42600.0],["1991-03-20",5.7696,5.8435,5.7696,5.7696,9600.0],["1991-03-21",5.7696,5.8066,5.7696,5.7696,7800.0],["1991-03-22",5.7696,5.8435,5.6956,5.7326,12000.0],["1991-03-25",5.6956,5.8435,5.6956,5.8435,800.0],["1991-03-26",5.6956,5.6956,5.6956,5.6956,800.0],["1991-03-27",5.6956,5.8435,5.6956,5.8435,21200.0],["1991-03-28",5.9175,5.9175,5.8435,5.9175,35000.0],["1991-04-01",5.8435,5.9175,5.8435,5.9175,35000.0],["1991-04-02",5.8805,5.9175,5.8435,5.9175,7600.0],["1991-04-03",5.9175,5.9175,5.8435,5.9175,8200.0],["1991-04-04",5.8435,5.9175,5.8435,5.8435,8000.0],["1991-04-05",5.8435,5.9175,5.8435,5.8435,11800.0],["1991-04-08",5.9175,5.9175,5.8435,5.8435,800.0],["1991-04-09",5.8805,5.9175,5.8435,5.9175,12200.0],["1991-04-10",5.9175,5.9175,5.8435,5.8435,18200.0],["1991-04-11",5.8435,5.9915,5.8435,5.9545,72000.0],["1991-04-12",5.9915,5.9915,5.8805,5.8805,11200.0],["1991-04-15",5.8805,5.9915,5.8805,5.9915,19400.0],["1991-04-16",5.9175,5.9915,5.8805,5.9915,3000.0],["1991-04-17",5.9175,5.9915,5.9175,5.9175,55200.0],["1991-04-18",5.9175,6.0654,5.9175,6.0654,2400.0],["1991-04-19",5.9175,5.9915,5.9175,5.9175,12600.0],["1991-04-22",5.9175,6.0654,5.9175,6.0285,27600.0],["1991-04-23",5.9545,6.0654,5.9545,5.9545,9200.0],["1991-04-24",5.9545,5.9545,5.9545,5.9545,4600.0],["1991-04-25",5.9915,6.0654,5.9915,5.9915,36000.0],["1991-04-26",6.0654,6.0654,5.9545,6.0285,4800.0],["1991-04-29",5.9545,6.0285,5.9545,6.0285,10000.0],["1991-04-30",5.9545,6.0654,5.9545,6.0654,13600.0],["1991-05-01",5.9545,5.9545,5.6956,5.9545,52000.0],["1991-05-02",5.8435,6.0654,5.8435,6.0285,88200.0],["1991-05-03",5.9175,6.0654,5.9175,5.9175,27200.0],["1991-05-06",5.9175,5.9915,5.9175,5.9545,35800.0],["1991-05-07",6.0654,6.0654,5.9915,6.0654,6800.0],["1991-05-08",5.9545,6.0654,5.9175,5.9915,100000.0],["1991-05-09",5.9915,6.0654,5.9915,6.0654,86000.0],["1991-05-10",5.9915,6.0654,5.9915,6.0654,5800.0],["1991-05-13",5.9915,6.0285,5.9175,5.9175,24400.0],["1991-05-14",5.9175,5.9915,5.9175,5.9175,66800.0],["1991-05-15",5.9175,5.9175,5.8435,5.8435,3000.0],["1991-05-16",5.8435,5.9915,5.8435,5.8435,11600.0],["1991-05-17",5.9175,5.9545,5.9175,5.9545,21400.0],["1991-05-20",5.9175,5.9545,5.9175,5.9545,11200.0],["1991-05-21",5.9175,6.0654,5.9175,6.0654,5800.0],["1991-05-22",5.9915,5.9915,5.9915,5.9915,400.0],["1991-05-23",6.0856,6.0856,6.0109,6.0109,17000.0],["1991-05-24",6.0109,6.0109,6.0109,6.0109,17600.0],["1991-05-28",5.9736,5.9736,5.9736,5.9736,2000.0],["1991-05-29",6.0482,6.1976,6.0482,6.1229,118000.0],["1991-05-30",6.1976,6.1976,6.0856,6.1602,14800.0],["1991-05-31",6.1976,6.2722,6.1602,6.2722,36000.0],["1991-06-03",6.2722,6.2722,6.1229,6.1229,28800.0],["1991-06-04",6.1229,6.2722,6.1229,6.2722,35200.0],["1991-06-05",6.3469,6.7202,6.2722,6.7202,56600.0],["1991-06-06",6.6456,6.9443,6.6456,6.7949,70000.0],["1991-06-07",6.9443,6.9443,6.6456,6.6456,105600.0],["1991-06-10",6.6456,6.8696,6.6456,6.6456,4600.0],["1991-06-11",6.6456,6.6456,6.4216,6.4962,46200.0],["1991-06-12",6.4216,6.4216,6.1976,6.2722,32200.0],["1991-06-13",6.4216,6.4216,6.1976,6.3096,25400.0],["1991-06-14",6.2722,6.3469,6.2722,6.2722,39600.0],["1991-06-17",6.2722,6.3469,6.1976,6.2722,54000.0],["1991-06-18",6.4216,6.4216,6.2722,6.2722,17200.0],["1991-06-19",6.2722,6.4216,6.1976,6.1976,32200.0],["1991-06-20",6.1976,6.3469,6.1976,6.1976,1200.0],["1991-06-21",6.1976,6.1976,6.1229,6.1229,3400.0],["1991-06-24",6.2722,6.3469,6.1976,6.1976,52600.0],["1991-06-25",6.1976,6.3469,6.1976,6.1976,1800.0],["1991-06-26",6.3469,6.3469,6.1229,6.1229,15200.0],["1991-06-27",6.1976,6.1976,6.1229,6.1976,7000.0],["1991-06-28",6.1229,6.1229,6.0482,6.1229,10000.0],["1991-07-01",6.1229,6.2722,6.1229,6.2722,15200.0],["1991-07-02",6.1602,6.1976,6.1602,6.1602,23400.0],["1991-07-03",6.1976,6.2349,6.1976,6.1976,25000.0],["1991-07-05",6.1976,6.2722,6.1976,6.2722,8800.0],["1991-07-08",6.2722,6.2722,6.2722,6.2722,4000.0],["1991-07-09",6.1976,6.2722,6.0482,6.0856,6800.0],["1991-07-10",6.2722,6.2722,6.2722,6.2722,200.0],["1991-07-11",6.1229,6.1976,6.1229,6.1976,1800.0],["1991-07-12",6.1229,6.1229,6.1229,6.1229,200.0],["1991-07-15",6.1229,6.2722,6.1229,6.2722,2600.0],["1991-07-16",6.1976,6.2722,6.1229,6.1229,10400.0],["1991-07-17",6.1602,6.2722,6.0856,6.0856,51400.0],["1991-07-18",6.1229,6.1229,6.0482,6.0482,8000.0],["1991-07-19",6.0856,6.1976,6.0856,6.1976,2200.0],["1991-07-22",6.2722,6.3469,6.1976,6.3469,7600.0],["1991-07-23",6.2722,6.4589,6.1976,6.2722,115000.0],["1991-07-24",6.2722,6.3842,6.2722,6.3096,38800.0],["1991-07-25",6.3842,6.4216,6.2722,6.4216,77400.0],["1991-07-26",6.4962,6.4962,6.3469,6.3469,3600.0],["1991-07-29",6.3469,6.5709,6.3469,6.5709,66000.0],["1991-07-30",6.3469,6.5709,6.3469,6.3469,4600.0],["1991-07-31",6.5709,6.5709,6.4216,6.4216,17200.0],["1991-08-01",6.4216,6.9069,6.4216,6.8696,109800.0],["1991-08-02",6.8696,6.8696,6.7202,6.7949,11600.0],["1991-08-05",6.7202,6.7949,6.6456,6.6456,21400.0],["1991-08-06",6.5709,6.7202,6.5709,6.7202,4800.0],["1991-08-07",6.6456,6.7949,6.6456,6.6829,4000.0],["1991-08-08",6.7949,6.8696,6.7202,6.7949,133000.0],["1991-08-09",6.7202,6.7202,6.7202,6.7202,2600.0],["1991-08-12",6.7202,6.7949,6.7202,6.7202,6200.0],["1991-08-13",6.7202,6.8696,6.7202,6.7202,7600.0],["1991-08-14",6.7576,6.7949,6.7202,6.7949,45000.0],["1991-08-15",6.7202,6.8696,6.7202,6.8696,20400.0],["1991-08-16",6.7202,6.8696,6.7202,6.7202,25000.0],["1991-08-19",6.7202,6.7202,6.4962,6.5709,27800.0],["1991-08-20",6.7202,6.7202,6.5709,6.5709,11200.0],["1991-08-21",6.8541,6.8541,6.8541,6.8541,7400.0],["1991-08-22",6.9294,6.9294,6.7788,6.8918,15400.0],["1991-08-23",6.7035,6.9294,6.7035,6.8918,7800.0],["1991-08-26",6.9294,6.9294,6.9294,6.9294,3800.0],["1991-08-27",6.9294,6.9294,6.7788,6.9294,37600.0],["1991-08-28",6.7788,6.8541,6.7788,6.8541,12800.0],["1991-08-29",6.7788,6.9294,6.7788,6.7788,15600.0],["1991-08-30",6.7788,6.9294,6.7788,6.8918,22200.0],["1991-09-03",6.9294,6.9294,6.7788,6.7788,22200.0],["1991-09-04",6.7788,6.9294,6.7788,6.7788,5200.0],["1991-09-05",6.7788,6.7788,6.7788,6.7788,3200.0],["1991-09-06",6.9294,6.9294,6.7788,6.9294,12200.0],["1991-09-09",6.7788,6.9294,6.7788,6.8541,6400.0],["1991-09-10",6.9294,6.9294,6.7788,6.8541,104400.0],["1991-09-11",6.7788,6.9294,6.7788,6.7788,7800.0],["1991-09-12",6.7788,6.7788,6.7788,6.7788,7200.0],["1991-09-13",6.9294,7.0048,6.8541,6.9671,75600.0],["1991-09-16",7.0048,7.0048,6.7788,6.8541,39600.0],["1991-09-17",6.8541,6.9294,6.8541,6.8918,27800.0],["1991-09-18",6.8918,6.9294,6.8541,6.8541,34800.0],["1991-09-19",6.9294,6.9294,6.8541,6.8541,1400.0],["1991-09-20",6.8541,6.9294,6.8541,6.9294,119000.0],["1991-09-23",6.8541,6.9294,6.8541,6.8541,45400.0],["1991-09-24",7.0048,7.0048,6.8541,6.9294,2800.0],["1991-09-25",6.8541,7.0048,6.8541,6.8541,4800.0],["1991-09-26",6.8541,6.9294,6.8541,6.9294,31000.0],["1991-09-27",6.9294,6.9294,6.8541,6.8541,23000.0],["1991-09-30",6.8541,7.0048,6.8541,7.0048,41600.0],["1991-10-01",7.0048,7.0048,6.7788,6.8918,15600.0],["1991-10-02",7.0048,7.0048,6.7788,7.0048,14400.0],["1991-10-03",6.7788,6.9294,6.7788,6.9294,7400.0],["1991-10-04",6.7035,6.8165,6.7035,6.8165,8000.0],["1991-10-07",6.9294,6.9294,6.7035,6.7035,49200.0],["1991-10-08",6.7035,6.9294,6.7035,6.7035,9400.0],["1991-10-09",6.7788,6.8165,6.7035,6.7035,17800.0],["1991-10-10",6.7035,6.7035,6.7035,6.7035,3000.0],["1991-10-11",6.7035,6.9294,6.7035,6.9294,1200.0],["1991-10-14",6.7035,6.7035,6.7035,6.7035,1800.0],["1991-10-15",6.9294,6.9294,6.6282,6.7035,31000.0],["1991-10-16",6.6282,6.9294,6.6282,6.7788,14800.0],["1991-10-17",6.6282,6.7788,6.6282,6.6282,103400.0],["1991-10-18",6.8541,6.8541,6.6282,6.8541,2600.0],["1991-10-21",6.6282,6.6282,6.4022,6.6282,1400.0],["1991-10-22",6.8541,6.8541,6.6282,6.8541,55200.0],["1991-10-23",6.6282,6.8541,6.6282,6.6282,28600.0],["1991-10-24",6.7788,7.1554,6.7788,7.0048,62200.0],["1991-10-25",7.0801,7.306,7.0801,7.2307,3000.0],["1991-10-28",7.0801,7.306,7.0801,7.0801,3800.0],["1991-10-29",7.3814,7.4567,7.2307,7.2307,19600.0],["1991-10-30",7.3437,7.532,7.2307,7.532,148600.0],["1991-10-31",7.758,7.8333,7.532,7.6826,60200.0],["1991-11-01",7.6826,8.2852,7.6826,8.0592,77200.0],["1991-11-04",8.2852,8.2852,8.1346,8.1346,25000.0],["1991-11-05",8.1346,8.4358,8.1346,8.2852,28600.0],["1991-11-06",8.4358,8.4358,8.2852,8.2852,63600.0],["1991-11-07",8.4358,8.4358,8.2852,8.3228,10200.0],["1991-11-08",8.2852,8.4358,8.1346,8.1346,19200.0],["1991-11-11",8.2852,8.2852,8.0592,8.0592,7400.0],["1991-11-12",8.0592,8.1722,8.0592,8.0592,20600.0],["1991-11-13",7.9086,8.1346,7.9086,8.1346,800.0],["1991-11-14",8.1346,8.1346,7.9086,7.9086,4000.0],["1991-11-15",7.9086,7.9086,7.2307,7.2307,36600.0],["1991-11-18",7.1554,7.306,7.0801,7.306,17800.0],["1991-11-19",7.306,7.306,7.0801,7.2307,47800.0],["1991-11-20",7.3643,7.4403,7.2884,7.4403,21600.0],["1991-11-21",7.2884,7.5162,7.2884,7.4023,20400.0],["1991-11-22",7.2884,7.5162,7.2884,7.5162,7400.0],["1991-11-25",7.5162,7.5162,7.2884,7.2884,1400.0],["1991-11-26",7.2884,7.9717,7.2884,7.9717,106000.0],["1991-11-27",8.0476,8.655,8.0476,8.3513,53000.0],["1991-11-29",8.3513,8.7309,8.3513,8.655,65000.0],["1991-12-02",8.5031,8.5791,8.3513,8.3513,12000.0],["1991-12-03",8.3893,8.3893,8.3893,8.3893,2000.0],["1991-12-04",8.5791,8.5791,8.3513,8.3513,50800.0],["1991-12-05",8.3513,8.5031,8.1995,8.1995,20800.0],["1991-12-06",8.1995,8.5031,8.1995,8.3513,16400.0],["1991-12-09",8.1995,8.1995,7.8958,8.0476,34400.0],["1991-12-10",7.9717,7.9717,7.668,7.7439,20600.0],["1991-12-11",7.5162,7.5162,7.3643,7.5162,13200.0],["1991-12-12",7.3643,7.3643,7.1745,7.3643,44000.0],["1991-12-13",7.3643,7.3643,7.2125,7.2125,66800.0],["1991-12-16",7.3643,7.4403,7.2884,7.4403,5200.0],["1991-12-17",7.4403,7.4403,7.2125,7.2125,10200.0],["1991-12-18",7.2125,7.3643,7.0607,7.0607,72800.0],["1991-12-19",6.9088,6.9847,6.3014,6.4533,195000.0],["1991-12-20",6.4153,6.4533,6.3774,6.4533,29600.0],["1991-12-23",6.2635,6.4533,6.2635,6.3774,79000.0],["1991-12-24",6.3774,6.4153,6.3394,6.4153,491200.0],["1991-12-26",6.4533,6.5292,6.4153,6.5292,117600.0],["1991-12-27",6.681,6.757,6.5292,6.757,62400.0],["1991-12-30",6.757,6.9088,6.6051,6.8329,56000.0],["1991-12-31",6.9088,7.3643,6.9088,7.3643,94400.0],["1992-01-02",7.3643,7.5162,7.1366,7.2884,101600.0],["1992-01-03",7.2884,7.5921,7.2884,7.3643,79400.0],["1992-01-06",7.2884,7.5921,7.2884,7.4403,36600.0],["1992-01-07",7.5921,7.7439,7.3643,7.7439,41600.0],["1992-01-08",7.8199,7.8958,7.5162,7.8199,56200.0],["1992-01-09",7.8958,8.0476,7.5921,8.0476,84000.0],["1992-01-10",7.7439,8.0476,7.7439,7.8958,9400.0],["1992-01-13",8.0476,8.0476,7.7439,7.7439,13200.0],["1992-01-14",7.7439,8.0476,7.7439,7.7439,14800.0],["1992-01-15",7.7439,8.0856,7.4403,7.5921,161400.0],["1992-01-16",7.5541,7.7439,7.5541,7.7439,13000.0],["1992-01-17",7.5541,7.7439,7.5541,7.706,6400.0],["1992-01-20",7.706,7.8958,7.5921,7.7439,46600.0],["1992-01-21",7.5921,7.8958,7.5921,7.7439,46200.0],["1992-01-22",7.5921,7.8958,7.5921,7.8199,7400.0],["1992-01-23",7.706,7.9337,7.5921,7.8958,122000.0],["1992-01-24",7.8199,7.8958,7.8199,7.8958,88200.0],["1992-01-27",7.8199,8.0476,7.8199,8.0476,2000.0],["1992-01-28",8.0476,8.0476,7.8199,7.8199,7600.0],["1992-01-29",7.8199,8.0476,7.7439,7.7439,24600.0],["1992-01-30",7.7439,8.0476,7.7439,8.0476,17800.0],["1992-01-31",8.0476,8.0476,7.7439,7.7439,11800.0],["1992-02-03",7.7439,8.1235,7.7439,7.9337,56800.0],["1992-02-04",8.1235,8.5791,7.8199,8.5791,109800.0],["1992-02-05",8.3893,8.9587,8.1995,8.9587,116600.0],["1992-02-06",8.655,8.8068,8.655,8.655,290000.0],["1992-02-07",8.655,8.8068,8.5791,8.5791,71400.0],["1992-02-10",8.5031,8.8068,8.5031,8.8068,50400.0],["1992-02-11",8.8068,8.8068,8.5031,8.8068,112600.0],["1992-02-12",8.8068,8.8068,8.5031,8.5031,34200.0],["1992-02-13",8.8068,8.8068,8.5031,8.8068,11200.0],["1992-02-14",8.8068,8.8068,8.4272,8.655,26800.0],["1992-02-18",8.8659,8.8659,8.4838,8.4838,74600.0],["1992-02-19",8.8659,8.8659,8.4838,8.4838,3400.0],["1992-02-20",8.8659,9.1717,8.7131,9.1717,41000.0],["1992-02-21",8.7895,9.1717,8.7895,9.0188,76800.0],["1992-02-24",9.1717,9.3245,8.8659,9.0188,55600.0],["1992-02-25",9.0188,9.2481,9.0188,9.0188,66400.0],["1992-02-26",9.2863,9.2863,9.0188,9.2481,57600.0],["1992-02-27",9.2863,9.3245,9.0952,9.3245,4600.0],["1992-02-28",9.0952,9.3245,9.0952,9.0952,13400.0],["1992-03-02",9.2863,9.3245,9.0188,9.2481,102200.0],["1992-03-03",9.3245,9.3245,9.1717,9.2863,76800.0],["1992-03-04",9.1717,9.4774,9.1717,9.2481,162600.0],["1992-03-05",9.1717,9.4774,9.1717,9.4774,48400.0],["1992-03-06",9.401,9.4774,9.1717,9.3245,51600.0],["1992-03-09",9.4392,9.4774,9.1717,9.1717,41400.0],["1992-03-10",9.3245,9.7831,9.3245,9.7831,74400.0],["1992-03-11",9.5538,9.7831,9.5538,9.5538,94800.0],["1992-03-12",9.4774,9.8595,9.4774,9.6302,38000.0],["1992-03-13",9.8595,9.8595,9.4774,9.4774,61400.0],["1992-03-16",9.4774,9.8595,9.1717,9.4774,125000.0],["1992-03-17",9.4774,9.4774,9.1717,9.1717,201600.0],["1992-03-18",9.1717,9.401,9.1717,9.1717,42200.0],["1992-03-19",9.1717,9.6685,9.1717,9.4774,58400.0],["1992-03-20",9.4774,9.7831,9.4774,9.5538,95600.0],["1992-03-23",9.4774,9.7831,9.401,9.5156,22600.0],["1992-03-24",9.592,9.7831,9.401,9.7831,23800.0],["1992-03-25",9.7831,9.8595,9.4774,9.7067,28600.0],["1992-03-26",9.6302,10.1653,9.6302,9.8595,63200.0],["1992-03-27",9.8595,10.471,9.7831,10.3945,62800.0],["1992-03-30",10.6238,10.7767,10.3945,10.6238,77000.0],["1992-03-31",10.3946,10.7003,10.3946,10.7003,53000.0],["1992-04-01",10.471,10.6238,10.2417,10.471,49600.0],["1992-04-02",10.3181,10.5474,10.0888,10.0888,29200.0],["1992-04-03",10.0888,10.471,10.0888,10.0888,11000.0],["1992-04-06",10.0888,10.471,10.0888,10.2417,55200.0],["1992-04-07",10.2417,10.2417,9.3245,9.6302,146000.0],["1992-04-08",9.4774,9.4774,8.8659,9.0188,49800.0],["1992-04-09",9.1717,9.401,8.9424,9.2481,29000.0],["1992-04-10",9.3245,9.3245,9.0188,9.0188,8800.0],["1992-04-13",9.0188,9.2481,8.8659,9.1717,79200.0],["1992-04-14",9.1717,9.3245,9.1717,9.2481,187400.0],["1992-04-15",9.2481,10.1653,9.1717,9.8977,370800.0],["1992-04-16",9.7831,10.1653,9.7831,10.0124,64800.0],["1992-04-20",10.2417,10.2417,9.8595,9.936,59200.0],["1992-04-21",10.0506,10.1653,9.4774,9.5538,151600.0],["1992-04-22",9.3245,9.401,9.1717,9.1717,74200.0],["1992-04-23",9.3627,9.7067,9.2481,9.7067,165400.0],["1992-04-24",9.7067,9.7067,9.401,9.592,88000.0],["1992-04-27",9.401,9.6302,9.401,9.5156,22400.0],["1992-04-28",9.401,9.5538,9.2481,9.2481,29800.0],["1992-04-29",9.6302,9.7067,9.2481,9.7067,28600.0],["1992-04-30",9.7067,9.8595,9.401,9.6302,22600.0],["1992-05-01",9.8595,10.471,9.7831,10.471,89000.0],["1992-05-04",10.471,11.3117,10.471,11.3117,211600.0],["1992-05-05",10.9296,11.2353,10.9296,11.006,93400.0],["1992-05-06",11.006,11.2353,11.006,11.006,240400.0],["1992-05-07",11.2353,11.2353,11.006,11.006,49400.0],["1992-05-08",11.006,11.1588,10.9296,11.0442,82800.0],["1992-05-11",10.9678,11.0824,10.9296,11.0824,25800.0],["1992-05-12",10.9296,11.0824,10.9296,11.0824,91800.0],["1992-05-13",10.8531,11.0824,10.7767,10.7767,11000.0],["1992-05-14",10.7767,11.0824,10.7767,10.8913,103800.0],["1992-05-15",11.006,11.006,10.7003,10.8149,81400.0],["1992-05-18",10.9296,10.9296,10.7003,10.7003,9000.0],["1992-05-19",10.7767,11.3117,10.7767,11.3117,180000.0],["1992-05-20",11.006,11.2353,11.006,11.2353,344800.0],["1992-05-21",11.006,11.2353,11.006,11.2353,76000.0],["1992-05-22",11.006,11.3881,11.006,11.1971,75800.0],["1992-05-26",11.006,11.3881,11.006,11.0824,90200.0],["1992-05-27",11.006,11.1589,11.006,11.006,147400.0],["1992-05-28",11.0706,11.3781,11.0706,11.2243,2600.0],["1992-05-29",11.3781,11.3781,11.0706,11.3781,12400.0],["1992-06-01",10.9937,11.3012,10.8399,11.109,11800.0],["1992-06-02",10.9168,11.3012,10.9168,11.1475,6000.0],["1992-06-03",10.9168,11.3012,10.9168,10.9168,2600.0],["1992-06-04",11.1475,11.3012,10.9937,10.9937,84000.0],["1992-06-05",11.3012,11.3012,10.9937,10.9937,19000.0],["1992-06-08",10.9937,11.3012,10.9937,11.1475,20800.0],["1992-06-09",10.9937,11.3012,10.9937,11.3012,17800.0],["1992-06-10",11.1475,11.455,11.0706,11.1475,73000.0],["1992-06-11",11.2628,11.455,11.0706,11.2243,59600.0],["1992-06-12",11.455,11.5318,11.0706,11.3012,263200.0],["1992-06-15",11.3012,11.6087,11.3012,11.3012,105000.0],["1992-06-16",11.6087,11.6087,10.6862,10.8399,110600.0],["1992-06-17",10.4555,10.7631,9.8405,10.0711,225000.0],["1992-06-18",9.8405,10.2249,9.6099,9.9943,134400.0],["1992-06-19",9.9943,9.9943,9.6868,9.8021,96200.0],["1992-06-22",9.6868,9.8405,9.533,9.533,34400.0],["1992-06-23",9.8405,9.9174,9.6099,9.8405,65600.0],["1992-06-24",9.9174,9.9174,9.6867,9.7636,21800.0],["1992-06-25",9.6868,9.8021,9.6868,9.8021,1600.0],["1992-06-26",9.9174,9.9174,9.6868,9.6868,16200.0],["1992-06-29",9.4561,9.6867,8.9564,8.9948,314600.0],["1992-06-30",9.2255,9.2255,8.4567,8.6873,504600.0],["1992-07-01",8.9948,8.9948,8.6873,8.918,383000.0],["1992-07-02",9.0717,9.1486,8.8411,9.1486,52600.0],["1992-07-06",9.1486,9.1486,8.8411,9.1486,39200.0],["1992-07-07",9.1486,9.1486,8.918,9.1486,37800.0],["1992-07-08",8.8411,9.1486,8.8411,9.1486,115400.0],["1992-07-09",9.1486,9.2255,8.6873,8.9948,174000.0],["1992-07-10",8.7642,9.0717,8.7642,8.918,37600.0],["1992-07-13",8.6873,9.0717,8.6104,9.0717,31400.0],["1992-07-14",9.0717,9.6868,8.918,9.6868,73800.0],["1992-07-15",9.6868,10.4555,9.3792,10.148,166600.0],["1992-07-16",10.148,10.3018,10.148,10.3018,64400.0],["1992-07-17",10.148,10.3018,9.6868,9.6868,103800.0],["1992-07-20",9.6099,9.9174,9.533,9.9174,28600.0],["1992-07-21",9.7636,9.9174,9.4945,9.9174,57200.0],["1992-07-22",9.6099,9.9174,9.6099,9.7636,40000.0],["1992-07-23",9.9174,10.0711,9.8405,9.8405,22200.0],["1992-07-24",9.9943,9.9943,9.6867,9.9943,10200.0],["1992-07-27",9.9943,9.9943,9.6867,9.7636,20400.0],["1992-07-28",9.6868,10.0711,9.6868,10.0711,22800.0],["1992-07-29",10.0711,10.148,9.8405,9.9943,108800.0],["1992-07-30",10.148,10.148,9.8405,10.148,2600.0],["1992-07-31",9.8405,10.148,9.8405,9.8405,12400.0],["1992-08-03",10.148,10.148,9.8405,10.148,46800.0],["1992-08-04",9.9943,10.148,9.8405,10.148,28200.0],["1992-08-05",9.8405,10.0711,9.6867,9.7636,15600.0],["1992-08-06",9.6867,9.9943,9.533,9.8405,39400.0],["1992-08-07",9.533,9.8405,9.533,9.8405,12000.0],["1992-08-10",9.6867,9.9174,9.533,9.9174,34000.0],["1992-08-11",9.533,9.9943,9.533,9.9943,37400.0],["1992-08-12",9.9943,9.9943,9.6867,9.9943,102800.0],["1992-08-13",9.8405,10.148,9.6868,10.148,21600.0],["1992-08-14",10.2249,10.2249,10.148,10.148,1400.0],["1992-08-17",10.148,10.2249,9.9174,10.2249,31600.0],["1992-08-18",9.9174,10.2249,9.9174,9.9174,4000.0],["1992-08-19",10.2919,10.2919,9.9824,10.2919,5800.0],["1992-08-20",9.9824,10.2919,9.9824,10.2919,7000.0],["1992-08-21",10.3693,10.3693,9.9824,10.3693,6800.0],["1992-08-24",9.9824,10.3693,9.905,10.2145,40600.0],["1992-08-25",9.905,10.2145,9.8276,10.2145,11200.0],["1992-08-26",9.905,10.2145,9.7502,9.7502,15400.0],["1992-08-27",10.2145,10.2145,9.7502,10.2145,2200.0],["1992-08-28",10.2145,10.2145,9.7502,10.0598,45400.0],["1992-08-31",9.7502,10.2145,9.7502,10.2145,22800.0],["1992-09-01",10.1372,10.1372,9.8663,10.0598,26600.0],["1992-09-02",10.0598,10.0598,9.7502,10.0598,26800.0],["1992-09-03",9.8663,10.0598,9.7502,9.8276,201400.0],["1992-09-04",10.1372,10.1372,9.905,10.1372,5200.0],["1992-09-08",10.0598,10.1372,9.7502,10.1372,7200.0],["1992-09-09",10.1372,10.1372,9.7502,9.8663,42400.0],["1992-09-10",10.1372,10.1372,9.7502,10.1372,11200.0],["1992-09-11",10.1372,10.1372,10.1372,10.1372,1000.0],["1992-09-14",10.1372,10.1372,9.8663,10.1372,31000.0],["1992-09-15",10.1372,10.1372,9.7502,10.1372,31200.0],["1992-09-16",9.7502,10.0598,9.5955,10.0598,30400.0],["1992-09-17",10.0598,10.0598,9.5955,9.5955,75800.0],["1992-09-18",9.5181,9.7502,9.5181,9.7502,44000.0],["1992-09-21",9.7502,9.7502,9.5955,9.7502,55600.0],["1992-09-22",9.5955,9.7502,9.4407,9.7502,7800.0],["1992-09-23",9.4407,9.5955,9.4407,9.5955,11200.0],["1992-09-24",9.5955,9.5955,9.2859,9.5955,25400.0],["1992-09-25",9.5955,9.5955,8.9764,9.2859,50400.0],["1992-09-28",8.9764,9.2859,8.9764,9.2086,40200.0],["1992-09-29",8.9764,9.0538,8.7443,8.899,141200.0],["1992-09-30",8.7443,8.899,8.6669,8.899,208600.0],["1992-10-01",8.899,8.899,8.6669,8.899,37800.0],["1992-10-02",9.2086,9.2086,8.7443,8.783,11200.0],["1992-10-05",8.7443,9.0538,8.5895,8.9764,125800.0],["1992-10-06",9.0538,9.0538,8.6669,9.0538,139200.0],["1992-10-07",9.0538,9.0538,8.6669,8.7443,193200.0],["1992-10-08",8.9764,8.9764,8.6669,8.9764,159000.0],["1992-10-09",8.9764,8.9764,8.6669,8.7443,11800.0],["1992-10-12",8.9764,8.9764,8.8216,8.9764,3800.0],["1992-10-13",9.1312,9.1312,8.6669,8.9377,13400.0],["1992-10-14",8.6669,9.1312,8.6669,9.1312,23400.0],["1992-10-15",9.1312,9.5181,8.6669,9.5181,49400.0],["1992-10-16",9.2859,9.5955,9.2859,9.5955,35200.0],["1992-10-19",9.5955,9.6729,9.2859,9.6342,63200.0],["1992-10-20",9.5955,9.905,9.4407,9.7115,50600.0],["1992-10-21",9.905,9.905,9.3246,9.6729,258000.0],["1992-10-22",9.5181,9.8276,9.4407,9.7502,43800.0],["1992-10-23",9.7502,9.7502,9.4407,9.7502,12000.0],["1992-10-26",9.4407,10.2145,9.4407,10.2145,48200.0],["1992-10-27",9.905,10.2145,9.905,10.0211,7400.0],["1992-10-28",9.905,10.2145,9.905,9.905,27000.0],["1992-10-29",9.905,10.2919,9.905,9.9824,14800.0],["1992-10-30",9.905,10.2919,9.6729,10.0598,41000.0],["1992-11-02",9.7502,10.0598,9.5955,9.9824,43000.0],["1992-11-03",9.905,9.905,9.5955,9.5955,32600.0],["1992-11-04",9.7502,9.8276,9.4794,9.7889,71200.0],["1992-11-05",9.8276,9.8276,9.5955,9.8276,5000.0],["1992-11-06",9.5181,9.8276,9.5181,9.8276,6800.0],["1992-11-09",9.8276,10.0598,9.5181,9.9824,51600.0],["1992-11-10",10.0598,10.6788,9.905,10.6015,98800.0],["1992-11-11",10.4467,10.9884,10.4467,10.6788,56600.0],["1992-11-12",10.6788,10.9884,10.6788,10.6788,67800.0],["1992-11-13",10.6788,10.911,10.4467,10.8336,20800.0],["1992-11-16",10.8336,10.8336,10.3693,10.3693,14200.0],["1992-11-17",10.3693,10.8336,10.3693,10.8336,22000.0],["1992-11-18",10.5876,10.899,10.5876,10.899,33400.0],["1992-11-19",10.7433,11.1325,10.7433,11.0547,52600.0],["1992-11-20",10.9768,11.3661,10.9768,11.2493,31000.0],["1992-11-23",11.1325,11.3661,10.9768,10.9768,45600.0],["1992-11-24",10.9768,11.2882,10.899,11.2104,13200.0],["1992-11-25",10.899,11.2104,10.899,11.2104,20800.0],["1992-11-27",11.2104,11.2104,10.899,11.2104,6000.0],["1992-11-30",11.2104,11.2104,10.899,11.2104,4600.0],["1992-12-01",11.0158,11.1325,10.8211,11.0547,31400.0],["1992-12-02",11.0547,11.1325,10.899,11.1325,15800.0],["1992-12-03",11.1325,11.1325,10.899,11.1325,15400.0],["1992-12-04",11.0547,11.2104,11.0547,11.1715,16400.0],["1992-12-07",11.2104,11.2882,11.0547,11.1715,25000.0],["1992-12-08",11.2882,11.2882,11.0547,11.2882,16000.0],["1992-12-09",11.0547,11.3661,11.0547,11.3661,29800.0],["1992-12-10",11.0547,11.3661,11.0547,11.3661,9800.0],["1992-12-11",11.2882,11.3661,11.0547,11.3661,20000.0],["1992-12-14",11.0547,11.3661,11.0547,11.3661,25600.0],["1992-12-15",11.0547,11.3661,11.0547,11.3661,9800.0],["1992-12-16",11.2882,11.3661,11.0547,11.2104,49200.0],["1992-12-17",11.0547,11.6775,11.0547,11.4829,26000.0],["1992-12-18",11.6775,11.6775,11.2104,11.5218,143200.0],["1992-12-21",11.5996,11.5996,11.2882,11.5996,27200.0],["1992-12-22",11.2882,11.5996,11.2882,11.4439,194200.0],["1992-12-23",11.4439,11.5218,11.2882,11.5218,16200.0],["1992-12-24",11.5218,11.5218,11.2882,11.5218,1400.0],["1992-12-28",11.5218,11.5218,11.2104,11.5218,14200.0],["1992-12-29",11.2104,11.5218,11.2104,11.5218,20000.0],["1992-12-30",11.5218,11.5218,11.2104,11.2104,20400.0],["1992-12-31",11.5218,11.7553,11.4439,11.7553,48800.0],["1993-01-04",11.5218,11.911,11.5218,11.7943,48600.0],["1993-01-05",11.6775,11.911,11.5218,11.8332,63400.0],["1993-01-06",11.5218,11.8332,11.4439,11.5218,20600.0],["1993-01-07",11.6775,11.8332,11.5218,11.8332,33600.0],["1993-01-08",11.5218,11.8332,11.5218,11.8332,23400.0],["1993-01-11",11.6775,11.8332,11.5218,11.8332,26000.0],["1993-01-12",11.5218,11.8332,11.5218,11.5218,26400.0],["1993-01-13",11.8332,11.8332,11.2104,11.5218,39600.0],["1993-01-14",11.2104,11.2104,10.899,11.2104,173800.0],["1993-01-15",11.2104,11.2104,11.1325,11.1325,8400.0],["1993-01-18",11.2104,11.2104,10.9768,10.9768,48400.0],["1993-01-19",11.1325,11.2104,10.9768,11.2104,32400.0],["1993-01-20",11.2104,11.4439,10.899,11.3661,156600.0],["1993-01-21",11.4439,11.911,11.0547,11.8332,55600.0],["1993-01-22",11.9889,12.456,11.7553,12.3003,135600.0],["1993-01-25",12.3003,12.456,12.0667,12.3003,134800.0],["1993-01-26",12.3781,12.3781,12.1446,12.1446,88800.0],["1993-01-27",12.3781,12.3781,11.8721,12.1446,67200.0],["1993-01-28",11.8332,12.1446,11.6775,12.1446,23800.0],["1993-01-29",12.1446,12.1446,11.7553,12.1446,22200.0],["1993-02-01",11.8332,12.1446,11.8332,11.8332,123000.0],["1993-02-02",11.8332,12.1446,11.8332,11.8721,37600.0],["1993-02-03",12.1446,12.1446,11.8332,12.1446,26400.0],["1993-02-04",12.2224,12.2224,11.8332,12.2224,71200.0],["1993-02-05",11.9889,12.3003,11.9889,11.9889,66800.0],["1993-02-08",11.9889,12.3003,11.9889,12.2224,19000.0],["1993-02-09",11.9889,12.3003,11.9889,12.3003,91000.0],["1993-02-10",12.2224,12.3781,12.1446,12.3781,45000.0],["1993-02-11",12.3781,12.7674,12.2224,12.7674,192800.0],["1993-02-12",12.7674,12.8452,12.5338,12.6117,37000.0],["1993-02-16",12.8452,12.9231,12.5338,12.5338,66600.0],["1993-02-17",12.5338,12.6895,11.7553,11.7553,121200.0],["1993-02-18",12.0667,12.3781,11.7553,12.3781,83800.0],["1993-02-19",12.3003,12.456,12.0667,12.1057,48600.0],["1993-02-22",12.456,12.7674,12.1446,12.5338,195500.0],["1993-02-23",12.8344,12.8344,12.3648,12.6778,19600.0],["1993-02-24",12.6778,12.6778,12.2083,12.4431,22400.0],["1993-02-25",12.6778,12.6778,12.2083,12.4431,22900.0],["1993-02-26",12.6778,12.6778,12.3648,12.6778,46400.0],["1993-03-01",12.8344,13.6169,12.5213,13.6169,35400.0],["1993-03-02",13.7735,14.7126,13.3039,14.556,55200.0],["1993-03-03",14.556,14.556,13.93,13.93,148300.0],["1993-03-04",14.0865,14.0865,13.6169,13.6169,34700.0],["1993-03-05",13.93,13.93,12.9909,13.3039,43400.0],["1993-03-08",13.3039,13.3039,12.8344,12.9909,46800.0],["1993-03-09",13.3039,13.3039,12.8343,12.8343,131400.0],["1993-03-10",13.1474,13.1474,12.8344,13.1474,44800.0],["1993-03-11",13.1474,13.1474,12.8343,12.8343,49500.0],["1993-03-12",13.1474,13.1474,12.8344,13.1474,28800.0],["1993-03-15",13.1474,13.3039,12.8344,12.9909,40800.0],["1993-03-16",13.3039,13.3039,12.8344,13.1474,4800.0],["1993-03-17",13.3039,13.3039,12.8343,12.8343,16000.0],["1993-03-18",13.3039,13.3039,12.8343,12.8343,34500.0],["1993-03-19",13.1474,13.1474,12.6778,13.0691,12300.0],["1993-03-22",13.0691,13.0691,12.6778,12.8343,6500.0],["1993-03-23",12.6778,13.1474,12.6778,12.8343,10400.0],["1993-03-24",13.1474,13.1474,12.3648,12.6778,46100.0],["1993-03-25",12.2083,12.6778,12.2083,12.2083,17600.0],["1993-03-26",12.2083,12.5213,12.2083,12.5213,19800.0],["1993-03-29",12.5213,12.5213,12.2083,12.5213,7600.0],["1993-03-30",12.5213,12.5213,12.0518,12.2865,71100.0],["1993-03-31",12.5213,12.5213,12.2083,12.3648,22800.0],["1993-04-01",12.2083,12.5213,12.2083,12.2083,34200.0],["1993-04-02",12.5213,12.5213,12.2083,12.2083,12700.0],["1993-04-05",12.5213,12.5213,12.2083,12.5213,18000.0],["1993-04-06",12.5213,12.5213,12.2083,12.2083,3400.0],["1993-04-07",12.5213,12.8343,12.2083,12.8343,48700.0],["1993-04-08",12.8344,12.9909,12.3648,12.9909,23200.0],["1993-04-12",12.6778,12.9909,12.6778,12.9909,23000.0],["1993-04-13",12.8344,13.3039,12.8344,13.3039,8200.0],["1993-04-14",13.3039,13.3039,12.8344,13.3039,9100.0],["1993-04-15",13.3039,13.6169,12.9909,13.6169,42600.0],["1993-04-16",13.6169,13.6169,12.9909,13.1474,37000.0],["1993-04-19",13.3039,13.3039,12.8344,13.1474,16700.0],["1993-04-20",13.3039,13.3039,12.9909,13.0691,12800.0],["1993-04-21",13.1474,13.1474,12.9909,13.1474,8300.0],["1993-04-22",12.9909,13.1474,12.9909,12.9909,15300.0],["1993-04-23",12.9909,13.1474,12.8344,12.9909,6400.0],["1993-04-26",12.8344,13.1474,12.3648,12.3648,12300.0],["1993-04-27",12.2083,12.5213,12.2083,12.5213,5500.0],["1993-04-28",12.5213,12.5213,12.2083,12.4431,13200.0],["1993-04-29",12.5213,12.5213,12.2083,12.2083,18300.0],["1993-04-30",12.2083,12.5213,12.2083,12.5213,160500.0],["1993-05-03",12.5213,12.5213,12.2083,12.5213,9900.0],["1993-05-04",12.6778,12.8343,12.5213,12.8343,49100.0],["1993-05-05",12.6778,12.9909,12.6778,12.9909,17100.0],["1993-05-06",12.9909,12.9909,12.6778,12.9909,4800.0],["1993-05-07",12.9909,12.9909,12.8344,12.9909,29900.0],["1993-05-10",13.1474,13.1474,12.6778,13.1474,18600.0],["1993-05-11",13.1474,13.1474,12.5213,12.5213,33300.0],["1993-05-12",12.8344,12.8344,12.3648,12.3648,9000.0],["1993-05-13",12.8343,12.8343,12.5213,12.8343,34900.0],["1993-05-14",12.8343,12.9909,12.6778,12.8343,15300.0],["1993-05-17",13.1474,13.1474,12.6778,13.1474,16100.0],["1993-05-18",13.1474,13.1474,12.6778,12.9909,5600.0],["1993-05-19",13.1474,13.4604,12.6778,13.4604,45100.0],["1993-05-20",13.4604,13.7735,13.4604,13.4604,32100.0],["1993-05-21",13.6169,13.7735,13.4604,13.4604,27900.0],["1993-05-24",13.7735,13.7735,13.4604,13.7735,49300.0],["1993-05-25",13.8458,14.0032,13.5312,13.8458,36200.0],["1993-05-26",14.0032,14.1605,13.9245,14.1605,183400.0],["1993-05-27",14.1605,14.3178,14.0032,14.3178,34000.0],["1993-05-28",14.3178,14.3178,13.5311,14.1605,18400.0],["1993-06-01",14.0032,14.0032,13.5311,13.7672,11400.0],["1993-06-02",14.0032,14.1605,13.5312,14.0032,114200.0],["1993-06-03",13.5311,14.0032,13.5311,13.7672,211100.0],["1993-06-04",14.0032,14.0032,13.5312,14.0032,43200.0],["1993-06-07",13.5311,14.0032,13.5311,13.5311,6600.0],["1993-06-08",13.5312,14.0032,12.7445,12.7445,47400.0],["1993-06-09",12.9018,13.0591,12.5871,12.9018,64000.0],["1993-06-10",12.9018,13.0591,12.7445,13.0591,13300.0],["1993-06-11",13.0591,13.0591,12.7445,13.0591,29800.0],["1993-06-14",13.0591,13.0591,12.5871,12.5871,27400.0],["1993-06-15",12.4298,12.9018,12.2724,12.5871,141300.0],["1993-06-16",12.2724,12.5871,12.2724,12.5871,11400.0],["1993-06-17",12.5871,12.7445,12.2724,12.7445,87100.0],["1993-06-18",12.7445,12.7445,12.3511,12.3511,20500.0],["1993-06-21",12.7445,13.0591,12.4298,12.9018,114600.0],["1993-06-22",13.0591,13.2165,12.7445,13.2165,83600.0],["1993-06-23",13.2165,13.6885,12.9018,13.6885,107700.0],["1993-06-24",13.6885,14.0032,13.4525,13.7672,40400.0],["1993-06-25",14.0032,14.0032,13.3738,13.8458,22300.0],["1993-06-28",13.8458,13.8458,13.4525,13.8458,11500.0],["1993-06-29",13.3738,13.8458,13.3738,13.8458,7200.0],["1993-06-30",13.8458,14.0032,13.5311,13.5311,87700.0],["1993-07-01",13.8458,13.8458,13.3738,13.6098,97400.0],["1993-07-02",13.5311,13.5311,12.9018,13.3738,73500.0],["1993-07-06",13.3738,13.3738,12.9018,13.3738,20200.0],["1993-07-07",13.3738,13.3738,12.9018,12.9018,47300.0],["1993-07-08",13.2165,13.2165,12.9018,12.9805,295100.0],["1993-07-09",13.2165,13.2165,12.9018,13.2165,15800.0],["1993-07-12",13.2165,13.2165,12.9018,13.0591,61900.0],["1993-07-13",13.2165,13.2165,12.9018,13.2165,98700.0],["1993-07-14",13.2165,13.2165,12.9018,12.9018,219500.0],["1993-07-15",12.9018,13.2165,12.9018,12.9018,21300.0],["1993-07-16",13.2165,13.2165,12.9018,13.2165,39200.0],["1993-07-19",13.2165,13.2165,12.9018,12.9805,17800.0],["1993-07-20",13.2165,13.2165,12.8231,12.9018,38500.0],["1993-07-21",12.7445,13.0591,12.7445,12.9805,77700.0],["1993-07-22",13.0591,13.0591,12.5084,12.7445,59600.0],["1993-07-23",12.9018,12.9018,12.4298,12.9018,3000.0],["1993-07-26",12.9018,12.9018,12.4298,12.9018,5400.0],["1993-07-27",12.9018,12.9018,12.4298,12.7445,12700.0],["1993-07-28",12.9018,12.9018,12.4298,12.9018,2100.0],["1993-07-29",12.9018,12.9018,12.4298,12.9018,6100.0],["1993-07-30",12.4298,12.9018,12.4298,12.4298,2500.0],["1993-08-02",12.9018,12.9018,12.4298,12.7445,61200.0],["1993-08-03",12.5871,12.9018,12.5871,12.5871,32600.0],["1993-08-04",12.5871,13.0591,12.5871,12.5871,10300.0],["1993-08-05",12.5871,13.0591,12.5871,13.0591,135900.0],["1993-08-06",12.5871,13.0591,12.5871,12.8231,2900.0],["1993-08-09",12.5871,13.0591,12.5871,12.9018,234900.0],["1993-08-10",13.0591,13.0591,12.5871,12.9805,18200.0],["1993-08-11",12.5871,13.0591,12.5871,13.0591,10800.0],["1993-08-12",13.0591,13.0591,12.5871,12.9018,28800.0],["1993-08-13",13.0591,13.0591,12.5871,12.9018,124900.0],["1993-08-16",13.0591,13.0591,12.7445,13.0591,7200.0],["1993-08-17",13.2165,13.2165,12.7445,12.9018,41400.0],["1993-08-18",12.9018,13.2165,12.9018,13.0591,43400.0],["1993-08-19",13.2165,13.2165,12.9018,13.2165,6600.0],["1993-08-20",13.3738,13.3738,12.9018,12.9018,15900.0],["1993-08-23",12.9018,13.3738,12.9018,12.9018,35100.0],["1993-08-24",13.291,13.4493,12.9746,13.291,24700.0],["1993-08-25",13.4493,13.4493,13.1328,13.4493,32600.0],["1993-08-26",13.4493,13.6075,13.1328,13.6075,36300.0],["1993-08-27",13.291,13.6075,13.291,13.291,37600.0],["1993-08-30",13.6075,13.6075,13.291,13.291,4400.0],["1993-08-31",13.6075,14.2404,13.291,14.2404,68500.0],["1993-09-01",14.0822,14.5568,13.9239,14.0822,117300.0],["1993-09-02",14.3986,14.3986,13.9239,14.3986,60600.0],["1993-09-03",14.3986,14.3986,13.9239,14.2404,30100.0],["1993-09-07",14.3986,14.3986,14.0822,14.3986,5400.0],["1993-09-08",14.3986,14.3986,14.0822,14.3195,66000.0],["1993-09-09",13.9239,14.3986,13.9239,14.0822,11600.0],["1993-09-10",14.3986,15.0315,14.0822,14.8733,67000.0],["1993-09-13",14.5568,15.0315,14.5568,14.7151,105600.0],["1993-09-14",14.7151,15.0315,14.3986,14.4777,60000.0],["1993-09-15",14.7151,14.7151,14.3986,14.7151,8100.0],["1993-09-16",14.7151,14.7151,14.3986,14.7151,85700.0],["1993-09-17",14.3986,14.5568,14.2404,14.2404,10900.0],["1993-09-20",14.5568,14.5568,14.2404,14.2404,8300.0],["1993-09-21",14.5568,14.8733,14.5568,14.5568,34200.0],["1993-09-22",14.7151,14.7151,14.3986,14.7151,2700.0],["1993-09-23",14.3986,14.7151,14.3986,14.7151,30900.0],["1993-09-24",14.7151,14.8733,14.3986,14.7151,35600.0],["1993-09-27",14.7151,15.1897,14.7151,15.1106,19700.0],["1993-09-28",15.1897,15.348,14.8733,15.1897,12900.0],["1993-09-29",14.8733,15.8227,14.8733,15.8227,52900.0],["1993-09-30",16.1391,16.1391,15.8227,15.9809,22200.0],["1993-10-01",16.1391,16.2973,15.9809,15.9809,65600.0],["1993-10-04",16.1391,16.1391,15.8227,16.06,18000.0],["1993-10-05",16.4556,16.4556,15.9809,16.1391,22800.0],["1993-10-06",16.2973,16.2973,15.8227,16.1391,13700.0],["1993-10-07",16.2973,16.2973,15.5062,15.5062,42500.0],["1993-10-08",15.5062,15.8227,15.5062,15.5853,21300.0],["1993-10-11",15.5062,15.8227,15.5062,15.8227,3400.0],["1993-10-12",15.8227,15.9809,15.5062,15.9809,12200.0],["1993-10-13",15.5062,15.8227,15.0315,15.0315,43000.0],["1993-10-14",14.8733,15.0315,14.3986,14.8733,30500.0],["1993-10-15",14.5568,14.8733,14.3986,14.7151,17200.0],["1993-10-18",14.7151,14.7151,14.2404,14.7151,25800.0],["1993-10-19",14.7151,14.7151,14.2404,14.7151,49100.0],["1993-10-20",14.636,15.5062,14.3986,14.8733,41700.0],["1993-10-21",15.348,15.8227,15.0315,15.8227,46800.0],["1993-10-22",15.8227,15.9809,15.6644,15.9018,41000.0],["1993-10-25",15.9809,15.9809,15.6644,15.8227,113400.0],["1993-10-26",15.9809,15.9809,15.6644,15.9809,21600.0],["1993-10-27",15.9809,15.9809,15.6644,15.9809,4700.0],["1993-10-28",15.8227,16.6138,15.8227,16.6138,51100.0],["1993-10-29",16.6138,16.6138,16.2973,16.2973,41600.0],["1993-11-01",16.6138,16.6138,16.2973,16.5347,11700.0],["1993-11-02",16.6138,16.772,16.2973,16.772,45800.0],["1993-11-03",16.8511,16.9302,16.6138,16.772,48200.0],["1993-11-04",16.9302,16.9302,16.6138,16.6138,20900.0],["1993-11-05",16.9302,16.9302,16.4556,16.9302,17200.0],["1993-11-08",17.0885,17.0885,16.6138,17.0885,48600.0],["1993-11-09",17.0094,17.4049,16.9302,17.2467,169200.0],["1993-11-10",17.5631,17.7214,17.2467,17.484,156600.0],["1993-11-11",17.5632,17.5632,17.2467,17.2467,46700.0],["1993-11-12",17.2467,17.5632,17.2467,17.5632,84000.0],["1993-11-15",17.2467,17.5632,17.2467,17.5632,26700.0],["1993-11-16",17.2467,17.8796,17.2467,17.8796,74500.0],["1993-11-17",17.8796,17.8796,17.5632,17.5632,33100.0],["1993-11-18",17.8796,17.8796,17.5631,17.8796,42300.0],["1993-11-19",17.8796,17.8796,17.5632,17.5632,216400.0],["1993-11-22",17.6362,17.954,17.0007,17.1596,87000.0],["1993-11-23",17.3185,17.3185,16.3652,16.3652,62300.0],["1993-11-24",16.3652,16.6829,16.2063,16.3652,45500.0],["1993-11-26",16.0474,16.2063,15.8885,16.2063,9900.0],["1993-11-29",15.7296,16.2063,15.4118,15.4913,32700.0],["1993-11-30",15.7296,16.0474,15.253,15.5707,86000.0],["1993-12-01",16.2063,17.0007,16.2063,16.8418,39500.0],["1993-12-02",17.1596,17.1596,16.8418,16.8418,7900.0],["1993-12-03",17.1596,17.3185,16.8418,17.3185,8000.0],["1993-12-06",17.3185,17.4773,16.8418,17.4773,23800.0],["1993-12-07",17.4774,17.7951,17.1596,17.7951,80100.0],["1993-12-08",17.4773,17.954,17.4773,17.954,21700.0],["1993-12-09",18.1129,18.7484,17.7951,18.2718,43800.0],["1993-12-10",18.5895,18.5895,18.2718,18.5895,15300.0],["1993-12-13",18.1129,18.5895,18.1129,18.4307,24400.0],["1993-12-14",18.1129,18.4307,18.1129,18.1129,4700.0],["1993-12-15",18.1129,18.4307,18.1129,18.4307,25800.0],["1993-12-16",18.1129,18.4307,18.1129,18.4307,16400.0],["1993-12-17",18.4307,18.9073,18.2718,18.9073,41100.0],["1993-12-20",18.4307,19.0662,18.4307,18.9868,89300.0],["1993-12-21",18.7484,19.2251,18.7484,19.2251,490500.0],["1993-12-22",19.2251,19.2251,18.7484,18.7484,5200.0],["1993-12-23",19.0662,19.0662,18.7484,19.0662,8300.0],["1993-12-27",18.7484,19.0662,18.7484,18.9868,8800.0],["1993-12-28",19.0662,19.0662,17.6362,17.6362,93200.0],["1993-12-29",18.1129,18.1129,17.4774,17.7951,38700.0],["1993-12-30",17.7951,18.1129,17.6362,18.1129,34200.0],["1993-12-31",18.1129,18.1129,17.7951,18.1129,11700.0],["1994-01-03",17.6362,18.1129,17.6362,17.7157,18100.0],["1994-01-04",17.954,17.954,17.6362,17.7951,24100.0],["1994-01-05",17.954,18.1129,17.4773,18.1129,62100.0],["1994-01-06",17.7951,18.2718,17.7951,18.1129,36800.0],["1994-01-07",18.1129,18.1129,17.7951,18.1129,58900.0],["1994-01-10",17.7951,18.9073,17.7951,18.9073,62400.0],["1994-01-11",18.5895,19.5429,18.5895,19.2251,39200.0],["1994-01-12",19.0662,19.7017,19.0662,19.2251,59700.0],["1994-01-13",19.2251,19.8606,19.2251,19.5429,28200.0],["1994-01-14",19.8606,19.8606,19.5429,19.8606,259800.0],["1994-01-17",19.8606,19.8606,19.5429,19.8606,32300.0],["1994-01-18",19.8606,19.8606,19.0662,19.0662,62900.0],["1994-01-19",19.384,19.384,18.7484,19.0662,64200.0],["1994-01-20",18.7484,18.9073,18.5895,18.5895,44100.0],["1994-01-21",18.9073,18.9073,17.6362,18.1129,95800.0],["1994-01-24",17.954,18.4307,17.7951,18.2718,91800.0],["1994-01-25",18.1129,18.5895,17.7951,17.954,28300.0],["1994-01-26",18.1129,18.2718,17.7951,18.2718,115600.0],["1994-01-27",18.2718,18.669,17.954,18.5895,62200.0],["1994-01-28",18.9073,18.9073,18.2718,18.9073,8600.0],["1994-01-31",18.5895,19.0662,18.5895,18.7484,28000.0],["1994-02-01",19.0662,19.384,18.7484,19.0662,14900.0],["1994-02-02",19.384,19.384,19.0662,19.384,18000.0],["1994-02-03",19.5429,19.5429,19.0662,19.0662,103800.0],["1994-02-04",19.5429,19.5429,18.5895,18.5895,28600.0],["1994-02-07",18.7484,18.7484,18.2718,18.4307,55500.0],["1994-02-08",18.1129,18.5896,18.1129,18.2718,43200.0],["1994-02-09",18.4307,18.4307,17.954,18.2718,28000.0],["1994-02-10",17.954,18.2718,17.7951,18.1129,15000.0],["1994-02-11",17.954,17.954,17.6362,17.954,9300.0],["1994-02-14",17.954,18.1129,17.6362,18.1129,74600.0],["1994-02-15",17.7951,18.1129,17.7951,18.1129,11200.0],["1994-02-16",18.1129,18.1129,17.7951,18.1129,11200.0],["1994-02-17",17.7951,18.1129,17.7951,17.954,15600.0],["1994-02-18",17.7951,18.1129,17.7951,18.1129,24900.0],["1994-02-22",18.1863,18.1863,17.7077,18.0267,81800.0],["1994-02-23",18.0267,18.0267,17.5482,17.5482,28500.0],["1994-02-24",17.8672,17.8672,17.3886,17.8672,9900.0],["1994-02-25",17.8672,17.8672,17.3886,17.8672,16200.0],["1994-02-28",17.3886,17.8672,17.3886,17.3886,15500.0],["1994-03-01",17.3886,17.8672,17.2291,17.5482,13200.0],["1994-03-02",17.0696,17.2291,16.91,16.9898,24100.0],["1994-03-03",17.2291,17.2291,16.91,16.9898,14300.0],["1994-03-04",16.91,17.5482,16.91,17.5482,26500.0],["1994-03-07",17.5482,17.5482,17.0696,17.5482,9000.0],["1994-03-08",17.5482,18.0267,17.2291,17.8672,24700.0],["1994-03-09",18.0267,18.0267,17.5482,17.8672,5800.0],["1994-03-10",17.8672,18.0267,17.5482,18.0267,4700.0],["1994-03-11",17.7077,18.5053,17.5482,18.5053,62700.0],["1994-03-14",18.0267,18.8244,18.0267,18.8244,83900.0],["1994-03-15",18.5053,18.8244,18.1863,18.1863,8400.0],["1994-03-16",18.1863,18.5053,18.1863,18.3458,17800.0],["1994-03-17",18.1863,18.5053,18.1863,18.1863,27500.0],["1994-03-18",18.5053,18.5053,18.0267,18.3458,55100.0],["1994-03-21",18.0267,18.3458,18.0267,18.3458,139300.0],["1994-03-22",18.3458,18.3458,17.8672,17.8672,11300.0],["1994-03-23",18.1863,18.266,17.8672,18.0267,54500.0],["1994-03-24",18.0267,18.0267,17.7077,17.8672,9900.0],["1994-03-25",17.7077,17.8672,17.6279,17.7077,15900.0],["1994-03-28",17.3886,17.7077,16.91,16.91,21900.0],["1994-03-29",17.0696,17.0696,16.591,16.591,39200.0],["1994-03-30",16.2719,16.4315,15.7933,16.1124,47300.0],["1994-03-31",16.1124,16.4315,15.7933,16.4315,77700.0],["1994-04-04",16.1124,16.2719,15.7933,15.7933,14700.0],["1994-04-05",16.4315,16.591,15.9529,16.591,21000.0],["1994-04-06",16.591,16.591,16.2719,16.591,35100.0],["1994-04-07",16.591,17.3886,16.591,17.3886,38200.0],["1994-04-08",17.3886,17.3886,16.91,16.91,6200.0],["1994-04-11",17.3886,17.3886,16.91,17.1493,6700.0],["1994-04-12",17.3886,17.3886,16.91,17.3886,2200.0],["1994-04-13",16.91,17.3886,16.91,17.0696,3300.0],["1994-04-14",17.2291,17.2291,16.91,17.0696,56000.0],["1994-04-15",17.0696,17.0696,16.591,16.591,11300.0],["1994-04-18",16.591,16.91,16.2719,16.591,30400.0],["1994-04-19",16.2719,16.591,15.6338,15.7933,56600.0],["1994-04-20",16.1124,16.1124,15.6338,15.7933,73000.0],["1994-04-21",15.7933,16.1124,15.6338,15.8731,55900.0],["1994-04-22",16.1124,16.1124,15.6338,15.6338,62000.0],["1994-04-25",15.9529,15.9529,15.1552,15.4743,16500.0],["1994-04-26",15.4743,15.9529,15.3148,15.9529,40100.0],["1994-04-28",15.9529,16.1124,15.6338,15.9529,61600.0],["1994-04-29",16.1124,16.2719,15.6338,16.2719,18600.0],["1994-05-02",16.2719,16.591,16.1124,16.591,8400.0],["1994-05-03",16.591,16.591,16.1124,16.1124,2700.0],["1994-05-04",16.1124,16.4315,16.1124,16.4315,31000.0],["1994-05-05",16.4315,19.1435,16.4315,19.0637,221300.0],["1994-05-06",18.1863,18.5053,17.5482,17.7077,66900.0],["1994-05-09",17.5482,17.8672,17.2291,17.2291,25300.0],["1994-05-10",17.8672,18.3458,17.5482,18.1065,35800.0],["1994-05-11",17.8672,18.3458,17.8672,17.8672,44700.0],["1994-05-12",17.7077,18.0267,17.5482,18.0267,9500.0],["1994-05-13",17.5482,18.0267,17.5482,17.5482,2400.0],["1994-05-16",17.5482,18.0267,17.5482,17.5482,23100.0],["1994-05-17",17.5482,18.0268,17.5482,17.6279,69100.0],["1994-05-18",18.0267,18.0267,17.5482,18.0267,6000.0],["1994-05-19",17.7077,18.0268,17.7077,17.7077,8300.0],["1994-05-20",17.7077,18.0267,17.0696,17.3089,20800.0],["1994-05-23",17.0696,17.5482,16.91,17.1493,9300.0],["1994-05-24",17.4732,17.4732,16.9922,17.0724,10600.0],["1994-05-25",16.8319,17.3128,16.8319,17.3128,4500.0],["1994-05-26",16.8319,17.3128,16.8319,17.3128,16400.0],["1994-05-27",16.8319,17.3128,16.8319,16.8319,10700.0],["1994-05-31",17.3128,17.3128,16.8319,16.9522,22000.0],["1994-06-01",16.9922,16.9922,16.5113,16.6716,12500.0],["1994-06-02",16.8319,17.6335,16.8319,17.6335,58300.0],["1994-06-03",17.1525,17.6335,17.1525,17.1525,7300.0],["1994-06-06",17.1525,17.7938,17.1525,17.7938,64600.0],["1994-06-07",17.3129,17.7938,17.3129,17.7938,22200.0],["1994-06-08",17.7938,17.7938,17.3128,17.3128,15700.0],["1994-06-09",16.9922,17.4732,16.9922,17.3128,13500.0],["1994-06-10",16.9922,17.4732,16.9922,16.9922,2300.0],["1994-06-13",17.4732,17.4732,16.9922,17.1525,12200.0],["1994-06-14",16.9922,17.6335,16.9922,17.3128,101400.0],["1994-06-15",17.3128,17.393,17.0724,17.1525,32700.0],["1994-06-16",17.3128,17.3128,16.9922,17.3128,29600.0],["1994-06-17",17.3128,17.4732,16.9922,16.9922,19300.0],["1994-06-20",16.9922,17.0724,16.8319,17.0724,3200.0],["1994-06-21",17.3128,17.3128,16.6716,16.6716,12000.0],["1994-06-22",16.6716,17.3128,16.6716,16.6716,4100.0],["1994-06-23",16.9121,17.3128,16.8319,16.8319,19900.0],["1994-06-24",17.1525,17.1525,16.6716,16.6716,9200.0],["1994-06-27",16.5113,16.9922,16.5113,16.6716,5700.0],["1994-06-28",16.9922,16.9922,16.5113,16.5915,9600.0],["1994-06-29",16.5113,16.9922,16.5113,16.5113,20400.0],["1994-06-30",16.5113,16.6716,16.1907,16.1907,58500.0],["1994-07-01",16.0304,16.5113,16.0304,16.5113,15700.0],["1994-07-05",16.0304,16.5113,16.0304,16.1907,7500.0],["1994-07-06",15.8701,16.1907,15.8701,15.8701,5700.0],["1994-07-07",16.1907,16.1907,15.8701,16.1907,3700.0],["1994-07-08",16.1907,16.1907,15.8701,15.8701,5400.0],["1994-07-11",16.1907,16.1907,15.8701,16.1106,18700.0],["1994-07-12",16.5113,16.5113,16.0304,16.4312,69400.0],["1994-07-13",16.5113,16.5113,16.1907,16.4713,17000.0],["1994-07-14",16.5113,16.6716,16.4712,16.5915,7500.0],["1994-07-15",16.6716,16.9922,16.351,16.9922,11600.0],["1994-07-18",16.5113,17.4732,16.5113,17.4732,37600.0],["1994-07-19",17.4732,17.4732,16.9922,17.4732,23100.0],["1994-07-20",16.9922,17.9541,16.9922,17.9541,117400.0],["1994-07-21",17.9541,18.1144,17.7938,18.1144,32600.0],["1994-07-22",18.1144,18.435,17.7938,18.435,76900.0],["1994-07-25",18.435,18.435,17.9541,17.9541,6500.0],["1994-07-26",18.435,18.435,17.9541,17.9541,28600.0],["1994-07-27",18.435,18.435,17.4732,17.6335,24900.0],["1994-07-28",17.1525,17.4732,16.9922,17.2327,23700.0],["1994-07-29",17.3128,17.3128,16.9922,17.2327,71100.0],["1994-08-01",17.1525,17.9541,17.1525,17.9541,27700.0],["1994-08-02",17.9541,18.1144,17.6335,17.9541,19700.0],["1994-08-03",17.7938,18.1144,17.7938,17.9541,41300.0],["1994-08-04",17.9541,18.1144,17.9541,18.0342,58600.0],["1994-08-05",17.6335,18.1144,17.6335,17.9941,50900.0],["1994-08-08",18.1144,18.5953,17.7136,17.9541,218900.0],["1994-08-09",17.6335,17.9541,17.6335,17.7938,33100.0],["1994-08-10",17.6335,18.1144,17.6335,17.9541,34700.0],["1994-08-11",18.1144,18.1144,17.7938,17.7938,10100.0],["1994-08-12",17.7938,18.1144,17.7938,18.1144,170800.0],["1994-08-15",17.7938,18.435,17.7938,18.435,26600.0],["1994-08-16",18.1144,18.435,18.1144,18.435,5800.0],["1994-08-17",18.1144,18.435,18.1144,18.435,75900.0],["1994-08-18",18.435,18.435,18.1144,18.1144,21700.0],["1994-08-19",18.435,18.435,18.1144,18.435,6200.0],["1994-08-22",18.1144,18.435,18.1144,18.1144,39600.0],["1994-08-23",18.5202,18.5202,18.1981,18.1981,15500.0],["1994-08-24",18.1981,18.1981,17.876,17.876,97800.0],["1994-08-25",17.876,18.1981,17.876,18.1981,18900.0],["1994-08-26",17.876,18.1981,17.876,18.1981,17800.0],["1994-08-29",18.1981,18.5202,18.0371,18.0371,25600.0],["1994-08-30",18.0371,18.5202,18.0371,18.5202,50000.0],["1994-08-31",18.1981,18.6812,18.1981,18.1981,12700.0],["1994-09-01",18.5202,18.5202,18.1981,18.5202,28000.0],["1994-09-02",18.1981,18.5202,18.1981,18.3592,24300.0],["1994-09-06",18.0371,18.3592,17.876,17.876,10500.0],["1994-09-07",18.0371,18.0371,17.715,17.876,97100.0],["1994-09-08",18.1981,18.1981,17.715,18.1981,42500.0],["1994-09-09",18.1981,18.1981,17.715,18.1981,13200.0],["1994-09-12",17.715,18.1981,17.715,17.876,8200.0],["1994-09-13",18.1981,18.1981,17.715,18.1981,21200.0],["1994-09-14",17.715,18.1981,17.715,18.1981,9000.0],["1994-09-15",18.1981,18.1981,17.715,17.715,66100.0],["1994-09-16",17.715,17.876,17.715,17.876,133900.0],["1994-09-19",17.715,17.876,17.5539,17.5539,19400.0],["1994-09-20",17.5539,17.715,17.2318,17.3929,27400.0],["1994-09-21",17.0708,17.3929,16.7487,16.7487,21700.0],["1994-09-22",17.0708,17.0708,16.5877,16.9097,23400.0],["1994-09-23",16.9098,17.0708,16.2656,16.3461,349800.0],["1994-09-26",16.7487,16.7487,16.2656,16.6682,338000.0],["1994-09-27",16.7487,16.9098,16.2656,16.2656,13500.0],["1994-09-28",16.7487,16.9097,16.4266,16.9097,124100.0],["1994-09-29",16.7487,17.3929,16.5877,17.3929,37300.0],["1994-09-30",17.3929,18.1176,16.9098,17.715,65900.0],["1994-10-03",17.715,18.0371,17.5539,17.5539,18200.0],["1994-10-04",17.715,17.715,17.2318,17.5539,91300.0],["1994-10-05",17.2318,17.5539,17.0708,17.3124,44200.0],["1994-10-06",17.2721,17.715,17.2721,17.3929,128600.0],["1994-10-07",17.876,18.1981,17.3929,17.876,79800.0],["1994-10-10",17.876,18.1981,17.876,18.1176,28700.0],["1994-10-11",18.1981,18.1981,17.876,17.876,87500.0],["1994-10-12",18.1981,18.1981,17.5539,17.7955,28000.0],["1994-10-13",18.1981,18.1981,17.876,18.0371,48700.0],["1994-10-14",18.0371,18.3592,17.715,18.3592,46300.0],["1994-10-17",18.3592,18.5202,18.0371,18.3592,31100.0],["1994-10-18",18.5202,18.6813,18.1981,18.6007,15200.0],["1994-10-19",18.3592,19.3254,18.3592,19.3254,112200.0],["1994-10-20",19.3254,19.3254,18.8423,19.3254,28100.0],["1994-10-21",19.1644,19.4865,19.0033,19.0033,156500.0],["1994-10-24",19.0033,19.3254,19.0033,19.3254,84900.0],["1994-10-25",19.3254,19.3254,18.8423,19.0033,29600.0],["1994-10-26",19.1644,19.3254,19.0033,19.1644,30900.0],["1994-10-27",19.3254,19.3254,18.8423,19.2449,51200.0],["1994-10-28",19.3254,19.3254,18.6812,18.7618,16800.0],["1994-10-31",18.6812,19.1644,18.6812,18.8423,37000.0],["1994-11-01",18.6812,19.0033,18.6812,18.9631,25600.0],["1994-11-02",18.8423,19.3254,18.8423,19.1644,41300.0],["1994-11-03",19.1644,19.8086,19.1644,19.4865,77000.0],["1994-11-04",19.8086,19.8086,19.4865,19.728,21800.0],["1994-11-07",19.8086,20.1306,19.6475,19.8086,33100.0],["1994-11-08",19.8086,20.1307,19.8086,19.9696,121300.0],["1994-11-09",19.8086,20.1307,19.8086,20.0501,21600.0],["1994-11-10",20.1307,20.1307,19.8086,19.9696,18900.0],["1994-11-11",19.8086,20.1307,19.8086,19.8891,269000.0],["1994-11-14",20.1307,20.1307,19.1644,19.1644,33300.0],["1994-11-15",19.1644,19.6475,18.8423,19.6475,69700.0],["1994-11-16",19.6475,19.6475,19.1644,19.6475,15200.0],["1994-11-17",19.6475,19.6475,19.1644,19.3254,7000.0],["1994-11-18",19.1644,19.6475,19.0033,19.1644,62300.0],["1994-11-21",18.925,19.572,18.925,18.925,25700.0],["1994-11-22",19.2485,19.2485,17.9545,17.9545,77700.0],["1994-11-23",17.9545,17.9545,17.3075,17.3075,16900.0],["1994-11-25",17.631,17.9545,17.3075,17.631,14400.0],["1994-11-28",17.9545,17.9545,17.631,17.9545,39800.0],["1994-11-29",17.9545,17.9545,17.631,17.9545,77800.0],["1994-11-30",18.1162,18.1162,17.7927,17.7927,51800.0],["1994-12-01",18.278,18.278,17.4692,17.4692,77700.0],["1994-12-02",17.7927,17.7927,17.4692,17.7927,52700.0],["1994-12-05",17.9545,18.4397,17.7927,18.278,44300.0],["1994-12-06",17.9545,18.4397,17.9545,18.4397,53200.0],["1994-12-07",18.1162,18.4397,18.1162,18.1162,4300.0],["1994-12-08",18.1162,18.4397,17.9545,18.278,31600.0],["1994-12-09",18.1162,18.4397,17.7927,17.7927,3700.0],["1994-12-12",17.7927,18.4397,17.7927,17.9545,20600.0],["1994-12-13",18.278,18.278,17.9545,18.1162,25700.0],["1994-12-14",17.9545,18.278,17.631,17.9545,18400.0],["1994-12-15",17.4692,17.9545,17.4692,17.4692,15000.0],["1994-12-16",17.7927,17.7927,17.3075,17.3075,38200.0],["1994-12-19",17.3075,17.631,17.3075,17.631,37600.0],["1994-12-20",17.631,17.631,17.1457,17.631,36600.0],["1994-12-21",17.631,17.631,17.1457,17.3075,25400.0],["1994-12-22",17.1457,17.631,17.1457,17.2266,78700.0],["1994-12-23",17.4692,17.9545,17.2266,17.9545,21100.0],["1994-12-27",17.631,18.1162,17.631,18.1162,7800.0],["1994-12-28",18.1162,18.278,17.7927,18.1162,11600.0],["1994-12-29",18.1162,18.6015,17.7927,18.6015,26900.0],["1994-12-30",18.6015,18.6015,18.278,18.6015,43400.0],["1995-01-03",18.278,18.7632,18.278,18.278,67000.0],["1995-01-04",18.6015,18.6015,18.278,18.6015,161300.0],["1995-01-05",18.278,18.6015,17.4692,17.7927,60700.0],["1995-01-06",18.1162,18.4397,18.1162,18.278,25400.0],["1995-01-09",18.1162,18.4397,18.1162,18.1162,57000.0],["1995-01-10",18.6015,18.925,18.3589,18.6824,63100.0],["1995-01-11",18.4397,18.7632,18.1162,18.4397,12400.0],["1995-01-12",18.278,18.278,17.631,17.9545,31800.0],["1995-01-13",17.4692,17.9545,17.4692,17.7118,49900.0],["1995-01-16",17.9545,17.9545,17.4692,17.7927,64600.0],["1995-01-17",17.9545,18.278,17.631,18.278,84400.0],["1995-01-18",18.1162,19.0867,18.1162,18.4397,63300.0],["1995-01-19",18.7632,19.0867,18.278,18.7632,57000.0],["1995-01-20",18.7632,19.0867,18.7632,18.925,113800.0],["1995-01-23",18.925,19.0867,18.6015,18.925,57100.0],["1995-01-24",19.0867,19.2485,18.7632,19.2485,53400.0],["1995-01-25",19.0867,19.0867,18.7632,19.0059,32800.0],["1995-01-26",18.925,19.2485,18.925,18.925,42400.0],["1995-01-27",19.2485,19.7337,18.925,19.4102,82600.0],["1995-01-30",19.4102,19.7337,19.4102,19.4102,40300.0],["1995-01-31",19.4102,19.572,19.0867,19.1676,35200.0],["1995-02-01",19.0867,19.2485,18.925,18.925,45500.0],["1995-02-02",18.925,19.0867,18.6015,18.6015,31900.0],["1995-02-03",18.6015,18.925,18.4397,18.6015,107900.0],["1995-02-06",18.8441,18.925,18.4397,18.7632,83800.0],["1995-02-07",18.7632,18.7632,18.278,18.278,20300.0],["1995-02-08",18.6015,18.6015,17.7927,18.1162,25500.0],["1995-02-09",18.278,18.278,17.7927,18.278,27700.0],["1995-02-10",17.9545,18.4397,17.9545,18.4397,103300.0],["1995-02-13",18.4397,18.4397,18.0354,18.1162,26700.0],["1995-02-14",18.4397,18.4397,18.1162,18.4397,67900.0],["1995-02-15",18.4397,18.925,18.1162,18.8441,144600.0],["1995-02-16",19.0867,19.0867,18.4397,18.4397,40300.0],["1995-02-17",18.6015,18.925,18.278,18.925,116300.0],["1995-02-21",18.6845,19.2532,18.6845,19.0095,91500.0],["1995-02-22",19.172,19.6594,18.847,19.4969,48000.0],["1995-02-23",19.3344,19.9843,19.3344,19.9843,122600.0],["1995-02-24",19.6594,19.9843,19.4969,19.8218,74100.0],["1995-02-27",19.4969,20.228,19.4969,19.8218,66700.0],["1995-02-28",19.8218,21.2841,19.8218,21.2841,188700.0],["1995-03-01",21.2841,21.7715,20.3093,20.3093,186300.0],["1995-03-02",20.6342,20.7967,20.1468,20.3093,18800.0],["1995-03-03",20.7967,20.7967,20.1468,20.4717,33100.0],["1995-03-06",20.3093,20.3093,19.8218,20.1468,34300.0],["1995-03-07",19.9843,20.4717,19.9843,20.1468,81700.0],["1995-03-08",20.4717,20.7967,20.3093,20.3499,45400.0],["1995-03-09",20.3093,20.7967,20.3093,20.6342,18900.0],["1995-03-10",20.6342,20.6342,20.1468,20.4717,5600.0],["1995-03-13",20.1468,21.4466,19.9843,20.9592,179700.0],["1995-03-14",20.9592,21.4466,20.9592,21.2841,91400.0],["1995-03-15",20.7967,21.7715,20.7967,21.7715,104900.0],["1995-03-16",21.7715,21.7715,21.2841,21.5278,61100.0],["1995-03-17",21.2841,21.7715,21.2841,21.7715,49200.0],["1995-03-20",21.7715,21.7715,21.2841,21.2841,9800.0],["1995-03-21",21.1216,21.3654,20.9592,20.9592,9300.0],["1995-03-22",20.9592,20.9592,20.4717,20.553,24100.0],["1995-03-23",20.9592,21.4466,20.4717,21.2435,80600.0],["1995-03-24",21.1216,21.4466,20.6342,21.1216,113500.0],["1995-03-27",20.7967,21.7715,20.7967,21.6903,67700.0],["1995-03-28",21.4466,22.5839,21.4466,22.5839,106200.0],["1995-03-29",22.0965,22.5839,21.6091,21.6903,39900.0],["1995-03-30",22.0965,22.0965,21.6091,22.0965,19000.0],["1995-03-31",21.6091,22.259,21.6091,21.7715,148500.0],["1995-04-03",22.259,22.259,21.7715,22.259,165900.0],["1995-04-04",22.259,22.259,21.7715,21.7715,15700.0],["1995-04-05",21.6091,22.0965,21.2841,21.7715,33300.0],["1995-04-06",21.2841,21.7715,21.2841,21.3654,33900.0],["1995-04-07",21.2841,21.7715,21.2841,21.6091,10500.0],["1995-04-10",21.6091,21.6091,21.1216,21.2841,15000.0],["1995-04-11",21.6091,21.6091,20.7967,20.7967,41500.0],["1995-04-12",20.7967,21.1216,20.6342,20.9592,20200.0],["1995-04-13",20.7967,20.9592,20.4717,20.7967,12700.0],["1995-04-17",20.7967,21.2841,20.6342,20.9592,40300.0],["1995-04-18",21.2841,21.2841,20.7967,21.0404,11500.0],["1995-04-19",21.2841,21.2841,20.7967,21.2029,13000.0],["1995-04-20",21.2841,21.934,20.7967,21.6497,73300.0],["1995-04-21",21.6091,22.3402,21.6091,21.934,50700.0],["1995-04-24",21.934,21.934,21.1216,21.5684,19000.0],["1995-04-25",21.6091,21.6091,21.1216,21.6091,13000.0],["1995-04-26",21.6091,21.6091,21.2841,21.4466,59400.0],["1995-04-27",21.6091,21.6091,21.2841,21.6091,8300.0],["1995-04-28",21.5278,22.3402,21.5278,22.0152,179200.0],["1995-05-01",21.934,23.2338,21.934,22.7464,194800.0],["1995-05-02",22.4214,23.0713,22.259,22.7464,33500.0],["1995-05-03",22.9089,23.4775,22.5839,23.2338,58600.0],["1995-05-04",23.7212,23.7212,23.2338,23.2338,50000.0],["1995-05-05",23.2338,24.2087,23.2338,23.5588,108500.0],["1995-05-08",23.5588,23.5588,23.0713,23.0713,25300.0],["1995-05-09",23.3963,23.3963,23.0713,23.3963,9500.0],["1995-05-10",23.3963,23.3963,22.259,22.5839,56400.0],["1995-05-11",22.9089,22.9089,22.4214,22.9089,29800.0],["1995-05-12",22.9089,24.0462,22.5839,23.7212,109000.0],["1995-05-15",23.8837,24.0462,23.3963,24.0462,17300.0],["1995-05-16",23.7212,24.5336,23.7212,24.2087,48200.0],["1995-05-17",24.0462,25.1023,24.0462,24.6961,55800.0],["1995-05-18",24.5336,24.8585,24.3711,24.8585,42200.0],["1995-05-19",24.3711,25.021,24.3711,25.021,43000.0],["1995-05-22",25.021,25.346,24.3711,25.1023,30100.0],["1995-05-23",25.2817,25.6079,24.6292,24.6292,125500.0],["1995-05-24",24.7923,24.7923,24.0584,24.6292,62300.0],["1995-05-25",24.6292,24.9555,24.4661,24.9555,22300.0],["1995-05-26",24.5069,24.7924,24.303,24.3846,111800.0],["1995-05-30",24.303,24.4661,24.303,24.303,69400.0],["1995-05-31",24.4661,24.6292,24.303,24.6292,37100.0],["1995-06-01",24.6292,24.6292,24.303,24.3438,192900.0],["1995-06-02",24.303,24.6292,24.303,24.3846,79300.0],["1995-06-05",24.4661,24.4661,23.8137,24.303,38300.0],["1995-06-06",24.303,24.303,23.8137,24.0991,14400.0],["1995-06-07",24.1399,24.303,23.3244,23.6506,39900.0],["1995-06-08",23.6506,23.6506,22.9574,23.3244,64000.0],["1995-06-09",23.3244,23.3244,22.2642,22.8351,257900.0],["1995-06-12",22.3457,22.8351,22.3457,22.672,176700.0],["1995-06-13",22.672,22.8351,22.4273,22.5089,84900.0],["1995-06-14",22.3457,22.8351,22.3457,22.3457,50200.0],["1995-06-15",22.8351,23.1613,22.5089,23.0797,61500.0],["1995-06-16",23.0797,23.9768,22.8351,23.8137,67800.0],["1995-06-19",23.4875,23.8953,23.4875,23.8953,13700.0],["1995-06-20",23.6506,24.9554,23.6506,24.6292,96100.0],["1995-06-21",24.9555,25.9341,24.4661,25.4448,120600.0],["1995-06-22",25.771,25.771,25.1186,25.2409,73500.0],["1995-06-23",25.2817,25.4448,24.9555,25.2817,44300.0],["1995-06-26",24.9555,25.6079,24.7924,25.1186,61000.0],["1995-06-27",24.6292,24.9555,24.4661,24.7923,23300.0],["1995-06-28",24.8739,25.2817,24.4661,24.9555,31400.0],["1995-06-29",24.6292,24.9554,24.6292,24.6292,10400.0],["1995-06-30",24.7924,24.9555,23.8137,23.9768,65700.0],["1995-07-03",24.1399,24.1399,22.672,23.4467,59800.0],["1995-07-05",23.1613,24.1399,23.1613,24.1399,43900.0],["1995-07-06",24.303,24.303,23.6506,24.1399,14100.0],["1995-07-07",24.303,25.6079,23.8137,25.4448,180700.0],["1995-07-10",25.4448,25.4448,24.9555,24.9555,37100.0],["1995-07-11",24.9555,25.771,24.9555,25.5263,276400.0],["1995-07-12",25.771,25.771,25.4448,25.771,44400.0],["1995-07-13",25.771,26.0972,25.4448,26.0157,103900.0],["1995-07-14",25.9341,26.0972,25.6079,26.0972,12900.0],["1995-07-17",26.0972,26.4234,25.6079,26.2603,81700.0],["1995-07-18",26.0972,26.4234,25.9341,26.1788,50500.0],["1995-07-19",26.0972,26.0972,20.5516,21.7749,682600.0],["1995-07-20",22.1826,22.5089,21.3671,22.1826,576700.0],["1995-07-21",22.3457,22.5088,22.0195,22.3457,196900.0],["1995-07-24",22.3457,22.3457,21.0409,21.0409,160600.0],["1995-07-25",21.3671,21.5302,21.0409,21.0409,210000.0],["1995-07-26",21.2855,21.3671,20.0622,20.3069,150400.0],["1995-07-27",20.3884,20.5515,19.736,19.8991,175600.0],["1995-07-28",20.0622,20.3884,19.736,20.3884,95400.0],["1995-07-31",20.5516,20.7147,20.0622,20.3884,77300.0],["1995-08-01",20.7147,20.7147,20.2253,20.6331,125000.0],["1995-08-02",20.8778,21.5302,20.3884,21.5302,84400.0],["1995-08-03",21.5302,21.5302,21.0409,21.204,176000.0],["1995-08-04",21.204,21.5302,21.0409,21.204,52400.0],["1995-08-07",21.204,21.204,20.5516,21.0409,43600.0],["1995-08-08",21.0409,21.0409,20.0622,20.2253,206600.0],["1995-08-09",20.5516,20.7147,20.0622,20.3884,104100.0],["1995-08-10",20.0622,21.0409,20.0622,20.7147,94100.0],["1995-08-11",21.0409,21.0409,20.5516,20.5516,133400.0],["1995-08-14",20.5516,21.0409,20.5516,20.7147,137800.0],["1995-08-15",20.5516,20.8778,20.2253,20.5516,65700.0],["1995-08-16",20.7147,20.7147,20.2253,20.5516,18600.0],["1995-08-17",20.5516,21.0409,20.3884,21.0409,233100.0],["1995-08-18",21.0409,21.0409,19.8991,20.2253,56000.0],["1995-08-21",20.2253,20.2253,19.8991,19.9807,122200.0],["1995-08-22",19.8991,20.3884,19.736,19.9807,71900.0],["1995-08-23",20.2253,20.2253,19.736,20.2253,43700.0],["1995-08-24",20.3237,20.3237,19.1764,19.1764,85100.0],["1995-08-25",19.6681,19.6681,19.1764,19.4222,314600.0],["1995-08-28",19.3403,19.6681,19.0125,19.0125,210700.0],["1995-08-29",19.3403,19.3403,18.8486,19.3403,60300.0],["1995-08-30",19.3403,19.5042,19.0125,19.4222,159600.0],["1995-08-31",19.6681,19.832,19.3403,19.832,62800.0],["1995-09-01",19.832,20.9793,19.832,20.8154,140800.0],["1995-09-05",20.8154,21.3071,20.4876,20.6515,93300.0],["1995-09-06",20.6515,21.1432,20.4876,20.8564,143900.0],["1995-09-07",20.8154,21.3071,20.8154,20.8154,104200.0],["1995-09-08",21.1432,21.1432,20.6515,20.6515,235000.0],["1995-09-11",20.6515,21.1432,20.6515,20.9793,26300.0],["1995-09-12",21.1329,21.1432,20.6515,20.8154,56400.0],["1995-09-13",20.8154,20.8154,20.3237,20.4876,42500.0],["1995-09-14",20.3237,20.3237,19.9959,20.2417,30500.0],["1995-09-15",20.1598,20.8154,19.9959,20.8154,76800.0],["1995-09-18",20.8154,20.8154,19.9959,20.3647,52600.0],["1995-09-19",20.4876,20.4876,19.832,19.9959,42300.0],["1995-09-20",20.1598,20.2417,19.832,19.9959,65300.0],["1995-09-21",20.3237,20.3237,19.9139,19.9959,23200.0],["1995-09-22",19.9959,19.9959,19.5861,19.6271,31300.0],["1995-09-25",19.832,19.832,18.8486,18.8486,63900.0],["1995-09-26",19.3403,19.3403,18.8486,19.0944,83200.0],["1995-09-27",19.1764,19.3403,18.6847,19.3403,54400.0],["1995-09-28",19.1764,19.3403,18.8486,19.1764,37200.0],["1995-09-29",19.1764,19.1764,18.5208,18.6847,65400.0],["1995-10-02",18.6847,19.1764,18.6847,19.1764,47700.0],["1995-10-03",19.1764,19.3403,18.8486,19.3403,45900.0],["1995-10-04",19.3403,19.6681,18.8486,19.5861,277200.0],["1995-10-05",19.3403,19.6681,19.1764,19.5042,37900.0],["1995-10-06",19.5042,19.5042,19.0125,19.0125,89900.0],["1995-10-09",19.1764,19.1764,18.8486,19.0125,63100.0],["1995-10-10",18.5208,19.0125,18.5208,19.0125,27900.0],["1995-10-11",18.8486,19.3403,18.8486,19.0944,69500.0],["1995-10-12",19.1764,19.3403,18.8486,18.9305,38100.0],["1995-10-13",18.8486,19.1764,18.6847,19.0125,25600.0],["1995-10-16",19.0125,19.0125,18.5208,18.6027,161200.0],["1995-10-17",19.0125,19.0125,18.5208,18.8486,5200.0],["1995-10-18",19.0125,19.1764,18.5208,18.8486,74000.0],["1995-10-19",18.6847,18.6847,18.3569,18.3569,43000.0],["1995-10-20",18.6847,18.6847,18.2749,18.3569,65500.0],["1995-10-23",18.193,18.5208,18.0291,18.3569,31600.0],["1995-10-24",18.3466,18.5208,18.193,18.193,22800.0],["1995-10-25",18.3569,18.5208,18.193,18.2749,31700.0],["1995-10-26",18.3569,18.3569,17.7013,17.8652,34900.0],["1995-10-27",17.8652,17.8652,17.3735,17.5374,35100.0],["1995-10-30",17.3735,18.193,17.3735,17.7013,56400.0],["1995-10-31",17.8652,18.3569,17.8652,18.0291,29900.0],["1995-11-01",18.0291,18.8486,18.0291,18.3979,95600.0],["1995-11-02",18.5208,18.6847,18.3569,18.4388,19500.0],["1995-11-03",18.6847,18.6847,18.3569,18.6027,30000.0],["1995-11-06",18.3569,18.6847,18.3569,18.6847,69500.0],["1995-11-07",18.3569,18.8486,18.3569,18.8486,12100.0],["1995-11-08",18.3569,18.8486,18.3569,18.8486,103700.0],["1995-11-09",18.8486,19.1764,18.6847,19.0125,32700.0],["1995-11-10",19.0125,19.3403,18.8486,19.1764,22100.0],["1995-11-13",19.0125,19.5042,19.0125,19.0125,150200.0],["1995-11-14",19.1764,19.5042,19.0125,19.1764,17000.0],["1995-11-15",19.1764,19.5042,19.0125,19.0125,36900.0],["1995-11-16",19.0125,19.5042,19.0125,19.4632,22400.0],["1995-11-17",19.4222,20.1598,19.0125,20.1598,98100.0],["1995-11-20",20.1598,20.4876,19.832,20.3237,95200.0],["1995-11-21",20.3237,20.3237,19.6681,19.9959,105200.0],["1995-11-22",19.93,20.4241,19.93,20.0947,73600.0],["1995-11-24",20.0947,20.4241,20.0947,20.4241,3900.0],["1995-11-27",20.4241,20.4241,20.0947,20.4241,18000.0],["1995-11-28",20.2594,20.2594,19.8476,20.2594,96100.0],["1995-11-29",19.93,20.4241,19.93,20.3418,143600.0],["1995-11-30",20.0947,20.4241,20.0947,20.4241,27800.0],["1995-12-01",20.4241,20.4241,20.0947,20.0947,66200.0],["1995-12-04",20.1359,20.5888,20.0947,20.1771,23400.0],["1995-12-05",20.4241,20.4241,20.0947,20.4241,69500.0],["1995-12-06",20.4241,20.7535,20.2594,20.2594,27600.0],["1995-12-07",20.4241,21.083,20.4241,20.8359,74500.0],["1995-12-08",21.083,21.083,20.4241,20.4241,29400.0],["1995-12-11",20.9183,20.9183,20.2594,20.2594,96300.0],["1995-12-12",20.5888,20.5888,20.2594,20.2594,40300.0],["1995-12-13",20.2594,20.5888,20.2594,20.3418,32800.0],["1995-12-14",20.2594,20.9183,19.93,20.2594,57100.0],["1995-12-15",19.4359,19.6006,19.1064,19.2712,48700.0],["1995-12-18",19.6006,19.6006,18.6123,19.1064,37100.0],["1995-12-19",18.6123,19.2712,18.6123,19.2712,46700.0],["1995-12-20",18.9417,19.4359,18.9417,18.9417,33200.0],["1995-12-21",16.4711,17.1299,15.8122,15.9769,737200.0],["1995-12-22",16.1417,16.1417,15.8122,15.8122,194000.0],["1995-12-26",16.1416,16.1416,15.8122,15.9769,99300.0],["1995-12-27",16.1417,16.1417,15.8122,15.8122,45500.0],["1995-12-28",15.8122,15.9769,15.8122,15.9358,80200.0],["1995-12-29",15.9769,16.1417,15.6475,15.8122,100700.0],["1996-01-02",16.224,16.224,15.8122,16.1416,40500.0],["1996-01-03",16.3064,16.4711,15.9769,16.4711,27200.0],["1996-01-04",16.4711,16.4711,15.9769,16.4711,23600.0],["1996-01-05",16.6358,16.9652,16.1417,16.9652,54800.0],["1996-01-08",16.9652,17.1299,16.6358,17.0887,10400.0],["1996-01-09",16.6358,17.1299,16.6358,17.0476,86000.0],["1996-01-10",16.6358,17.1299,16.4711,16.9652,130200.0],["1996-01-11",16.4711,16.8828,16.3064,16.6358,81800.0],["1996-01-12",16.6358,16.6358,16.3064,16.6358,60200.0],["1996-01-15",16.3064,16.6358,16.1416,16.4711,123800.0],["1996-01-16",16.4711,16.4711,15.3181,15.3181,123000.0],["1996-01-17",15.3181,15.8122,14.9887,14.9887,71400.0],["1996-01-18",14.9887,15.4828,14.9887,15.4828,47000.0],["1996-01-19",15.4828,15.9769,14.9887,15.8122,52800.0],["1996-01-22",15.6475,16.3064,15.6475,16.3064,56200.0],["1996-01-23",16.3064,16.3064,15.9769,16.3064,49000.0],["1996-01-24",16.3064,16.3064,15.9769,16.3064,41600.0],["1996-01-25",16.3064,16.4711,15.9769,16.4711,179800.0],["1996-01-26",16.224,16.6358,16.224,16.4711,91800.0],["1996-01-29",16.6358,16.6358,16.3064,16.5534,72600.0],["1996-01-30",16.5534,16.9652,16.3064,16.8005,81900.0],["1996-01-31",16.6358,16.8005,16.6358,16.6358,146500.0],["1996-02-01",16.6358,16.8005,16.6358,16.6358,48900.0],["1996-02-02",16.8005,16.8005,16.6358,16.677,13700.0],["1996-02-05",16.8005,16.8005,16.4711,16.6358,43900.0],["1996-02-06",16.4711,16.6358,15.3181,15.4828,162800.0],["1996-02-07",15.5652,16.1416,15.4828,16.1416,57500.0],["1996-02-08",16.1417,16.9652,16.1417,16.9652,775200.0],["1996-02-09",16.9652,16.9652,16.6358,16.9652,203900.0],["1996-02-12",16.9652,16.9652,16.4711,16.9652,59600.0],["1996-02-13",16.8005,16.8005,16.4711,16.5534,83700.0],["1996-02-14",16.6358,16.6358,16.3064,16.6358,23500.0],["1996-02-15",16.6358,16.6358,16.3064,16.6358,15200.0],["1996-02-16",16.6358,16.6358,16.3064,16.6358,54700.0],["1996-02-20",16.6358,16.8005,16.1416,16.7181,164800.0],["1996-02-21",16.8005,16.8005,16.4711,16.8005,69800.0],["1996-02-22",16.8999,16.8999,16.5685,16.8999,40000.0],["1996-02-23",16.8999,16.8999,16.5685,16.8999,33300.0],["1996-02-26",16.8999,16.8999,16.0715,16.1543,38200.0],["1996-02-27",16.0715,16.4028,15.5744,15.9058,42200.0],["1996-02-28",15.9058,15.9058,15.243,15.5744,60400.0],["1996-02-29",15.5744,15.5744,15.243,15.5744,30700.0],["1996-03-01",15.5744,15.5744,14.9117,14.9117,67200.0],["1996-03-04",15.2431,15.4087,14.9117,15.2431,109900.0],["1996-03-05",15.2431,15.2431,14.9117,14.9117,114400.0],["1996-03-06",15.2431,15.2431,14.9117,15.2431,113300.0],["1996-03-07",15.2431,15.5744,14.9117,15.4916,66700.0],["1996-03-08",15.5744,16.0715,15.0774,15.4087,62700.0],["1996-03-11",15.4087,16.4028,15.4087,16.0715,39500.0],["1996-03-12",16.2372,16.4028,15.9058,16.2372,32500.0],["1996-03-13",16.2372,16.4029,16.2372,16.3614,23600.0],["1996-03-14",16.4028,16.7342,16.2372,16.5685,66500.0],["1996-03-15",16.7342,16.7342,16.4028,16.4028,50800.0],["1996-03-18",16.4028,17.0656,16.4028,16.7342,136500.0],["1996-03-19",16.8999,17.5626,16.7342,17.5626,135400.0],["1996-03-20",17.5626,17.5626,17.0656,17.2313,82100.0],["1996-03-21",17.397,17.397,17.0656,17.2313,97100.0],["1996-03-22",17.0656,17.397,17.0656,17.397,84500.0],["1996-03-25",17.397,17.397,17.0656,17.2313,98800.0],["1996-03-26",17.0656,17.397,17.0656,17.2313,84200.0],["1996-03-27",17.2313,17.2313,16.9827,17.0656,40300.0],["1996-03-28",17.2313,17.2313,17.0656,17.107,38600.0],["1996-03-29",17.0656,17.5626,17.0656,17.5626,51700.0],["1996-04-01",17.397,17.7283,17.397,17.7283,68000.0],["1996-04-02",17.5626,17.7283,17.2313,17.397,79900.0],["1996-04-03",17.7283,17.894,17.2313,17.7283,81500.0],["1996-04-04",18.0597,18.0597,17.397,17.894,95100.0],["1996-04-08",17.7283,17.7283,17.2313,17.5626,44800.0],["1996-04-09",17.397,17.894,17.2313,17.894,118700.0],["1996-04-10",17.894,17.894,17.2313,17.5626,32300.0],["1996-04-11",17.5626,17.5626,17.2313,17.5626,179600.0],["1996-04-12",17.5626,17.5626,17.2313,17.2313,41500.0],["1996-04-15",17.5626,17.5626,17.2313,17.2313,53600.0],["1996-04-16",17.5626,17.5626,16.8999,17.2313,59700.0],["1996-04-17",17.397,17.5626,16.8999,16.8999,14400.0],["1996-04-18",17.5626,17.5626,17.1484,17.1484,70300.0],["1996-04-19",17.397,17.5626,17.1484,17.397,59600.0],["1996-04-22",17.2313,17.894,17.2313,17.5626,41800.0],["1996-04-23",17.5626,17.894,17.5626,17.5626,53500.0],["1996-04-24",17.5626,18.3911,17.5626,17.894,53100.0],["1996-04-25",18.2254,19.0538,17.894,18.7224,71800.0],["1996-04-26",19.2195,19.7166,18.7224,19.0538,119100.0],["1996-04-29",18.8881,19.5509,18.3911,18.7224,41900.0],["1996-04-30",18.7224,18.7224,18.0597,18.0597,15500.0],["1996-05-01",17.7283,17.894,17.397,17.397,65900.0],["1996-05-02",17.5626,17.5626,16.8171,16.8171,137600.0],["1996-05-03",16.7342,17.7283,16.7342,17.7283,171900.0],["1996-05-06",17.2313,17.7283,17.1484,17.3141,336400.0],["1996-05-07",17.0656,17.5626,17.0656,17.0656,260000.0],["1996-05-08",17.0656,17.397,17.0656,17.0656,60600.0],["1996-05-09",17.0656,17.7283,17.0656,17.7283,55000.0],["1996-05-10",17.7283,17.7283,17.397,17.7283,6700.0],["1996-05-13",17.397,17.7283,17.397,17.7283,9100.0],["1996-05-14",17.7283,18.0597,17.397,18.0597,17600.0],["1996-05-15",17.5626,18.5568,17.5626,18.5568,31900.0],["1996-05-16",18.5568,18.5568,17.894,18.5568,32000.0],["1996-05-17",18.5568,18.7224,18.2254,18.7224,27100.0],["1996-05-20",18.4739,18.7224,18.3911,18.6396,21300.0],["1996-05-21",18.3911,18.7224,18.3911,18.5568,16700.0],["1996-05-22",18.3911,18.7224,18.3911,18.7224,14600.0],["1996-05-23",18.8358,18.8358,18.0024,18.0024,40300.0],["1996-05-24",18.3357,18.3357,17.5023,17.5023,19100.0],["1996-05-28",17.8357,17.8357,17.3356,17.4189,69900.0],["1996-05-29",17.669,17.669,17.0022,17.0022,108000.0],["1996-05-30",17.0022,17.5023,16.3355,16.8355,39000.0],["1996-05-31",16.5022,17.1689,16.5022,16.8355,42900.0],["1996-06-03",17.1689,17.3356,16.8355,16.8355,15900.0],["1996-06-04",17.5023,17.669,17.0022,17.669,80200.0],["1996-06-05",17.669,17.669,17.3356,17.5023,130300.0],["1996-06-06",17.669,17.669,17.1689,17.3148,250100.0],["1996-06-07",16.8355,17.1689,16.8355,17.1689,68800.0],["1996-06-10",16.8355,17.1689,16.8355,17.1689,174700.0],["1996-06-11",17.1689,17.3356,16.8355,17.0022,135200.0],["1996-06-12",17.3356,17.3356,16.8355,17.3356,134100.0],["1996-06-13",17.3356,17.3356,16.8355,16.8355,97200.0],["1996-06-14",17.1689,17.1689,16.8355,17.1689,54300.0],["1996-06-17",17.1689,17.1689,16.6688,17.0022,240700.0],["1996-06-18",16.6688,17.1689,16.5021,17.1689,287700.0],["1996-06-19",17.1689,17.1689,16.5022,16.8355,195900.0],["1996-06-20",17.1689,17.1689,16.3355,16.5022,91300.0],["1996-06-21",16.6688,17.0022,16.5022,16.5022,61000.0],["1996-06-24",16.5021,17.0022,16.5021,17.0022,25800.0],["1996-06-25",17.0022,17.1689,16.5022,16.8355,125800.0],["1996-06-26",16.8355,17.1689,16.6688,16.7522,63900.0],["1996-06-27",16.6688,17.5023,16.6688,17.5023,81800.0],["1996-06-28",17.8357,17.8357,17.3356,17.669,170600.0],["1996-07-01",17.5856,17.8357,17.3356,17.8357,28400.0],["1996-07-02",17.5023,18.0024,17.3356,17.8357,11300.0],["1996-07-03",17.8357,17.8357,16.8355,17.1689,17200.0],["1996-07-05",17.1689,17.1689,16.8355,17.0022,11300.0],["1996-07-08",17.1689,17.1689,16.8355,16.8355,14600.0],["1996-07-09",17.1689,17.8357,16.8355,17.2522,56800.0],["1996-07-10",17.1689,17.5023,17.0022,17.3356,7400.0],["1996-07-11",17.0022,17.5023,16.6688,16.7522,22800.0],["1996-07-12",17.1689,17.5023,16.6688,17.1689,63600.0],["1996-07-15",17.0022,17.5023,17.0022,17.3356,52500.0],["1996-07-16",17.1689,17.5023,17.1689,17.4189,77400.0],["1996-07-17",17.1689,17.669,17.1689,17.4189,87700.0],["1996-07-18",17.669,18.169,17.1689,18.0024,54000.0],["1996-07-19",18.169,18.169,17.669,17.669,60200.0],["1996-07-22",18.0024,18.0024,17.669,18.0024,27900.0],["1996-07-23",18.0023,18.6691,17.669,18.169,76200.0],["1996-07-24",17.8357,18.169,17.8357,18.169,42700.0],["1996-07-25",18.0024,18.3357,17.8357,17.8357,53900.0],["1996-07-26",17.8357,17.8357,17.4189,17.5023,33200.0],["1996-07-29",17.3356,17.5023,17.3356,17.5023,47900.0],["1996-07-30",17.3356,17.669,17.0022,17.3356,50700.0],["1996-07-31",17.1689,17.5023,17.1689,17.5023,8600.0],["1996-08-01",17.1689,17.5023,17.0022,17.3356,47300.0],["1996-08-02",17.3356,17.669,17.0022,17.3356,9800.0],["1996-08-05",17.4189,17.669,17.3356,17.669,13500.0],["1996-08-06",17.8357,18.6691,17.8357,18.2524,60400.0],["1996-08-07",18.3357,18.3357,18.0023,18.3357,16000.0],["1996-08-08",18.1795,18.5024,17.8357,17.8357,38800.0],["1996-08-09",17.8357,18.169,17.669,17.669,10900.0],["1996-08-12",17.669,18.169,17.669,18.169,14800.0],["1996-08-13",17.669,17.919,17.1689,17.1689,7500.0],["1996-08-14",17.5023,17.669,17.1689,17.3356,4300.0],["1996-08-15",17.669,17.669,17.1689,17.669,11300.0],["1996-08-16",17.794,18.169,17.1689,18.0024,20700.0],["1996-08-19",17.8357,18.169,17.669,18.0024,11200.0],["1996-08-20",17.8357,18.169,17.669,17.669,16100.0],["1996-08-21",17.5023,18.0024,17.5023,17.669,5100.0],["1996-08-22",17.6153,18.1186,17.6153,17.9508,11100.0],["1996-08-23",17.783,18.1186,17.6153,18.1186,4800.0],["1996-08-26",18.1186,18.1186,17.6153,17.6153,49500.0],["1996-08-27",17.6153,17.7831,17.2798,17.2798,41200.0],["1996-08-28",17.2798,17.5314,17.2798,17.4475,6500.0],["1996-08-29",17.112,17.6153,17.112,17.5314,26800.0],["1996-08-30",17.5314,17.6153,17.2798,17.2798,15200.0],["1996-09-03",17.112,17.6153,17.112,17.4475,18400.0],["1996-09-04",17.112,17.7831,17.112,17.7831,32500.0],["1996-09-05",17.4475,18.1186,17.4475,17.9508,30900.0],["1996-09-06",17.9508,18.2864,17.9508,18.2864,13700.0],["1996-09-09",17.9508,18.2864,17.9508,18.2025,9700.0],["1996-09-10",17.9508,18.2863,17.7831,17.7831,36700.0],["1996-09-11",17.6153,18.1186,17.6153,17.6153,17500.0],["1996-09-12",17.6153,18.2863,17.6153,17.9508,31400.0],["1996-09-13",17.9508,18.2863,17.8669,17.8669,68400.0],["1996-09-16",17.9508,18.2864,17.9508,18.2864,77100.0],["1996-09-17",17.9508,18.2864,17.9508,18.2864,26800.0],["1996-09-18",17.9508,18.2863,17.9508,18.0347,21600.0],["1996-09-19",17.9508,18.2863,17.9508,17.9508,12400.0],["1996-09-20",17.9508,18.2863,17.9508,18.0347,51700.0],["1996-09-23",17.9508,18.1186,17.9508,18.0347,19900.0],["1996-09-24",17.9508,18.2863,17.9508,18.0347,56300.0],["1996-09-25",17.9508,18.1186,17.9508,17.9508,24300.0],["1996-09-26",17.9508,18.2863,17.9508,18.1186,26000.0],["1996-09-27",18.2863,18.2863,17.4475,17.6153,38200.0],["1996-09-30",17.4475,17.6153,17.4475,17.4475,32500.0],["1996-10-01",17.6153,17.9508,17.4475,17.6153,50400.0],["1996-10-02",17.6153,17.9508,17.6153,17.9508,34900.0],["1996-10-03",17.6153,18.2863,17.6153,18.1186,36600.0],["1996-10-04",18.2864,18.2864,17.6153,18.2864,25400.0],["1996-10-07",17.9508,18.2863,17.783,18.1186,50700.0],["1996-10-08",18.1186,18.2863,17.9508,17.9508,18800.0],["1996-10-09",17.9508,18.2864,17.9508,18.2864,20000.0],["1996-10-10",18.2864,18.2864,17.9508,18.2864,35000.0],["1996-10-11",18.0347,18.2863,17.9508,18.1186,95900.0],["1996-10-14",17.9508,18.2863,17.9508,17.9508,17900.0],["1996-10-15",17.9508,18.2864,17.9508,18.2864,59900.0],["1996-10-16",18.2864,18.2864,17.6153,18.2864,54000.0],["1996-10-17",18.2863,18.2863,17.783,17.9928,16500.0],["1996-10-18",17.783,18.2025,17.783,18.1186,38500.0],["1996-10-21",17.9508,18.2025,17.9508,18.0347,42000.0],["1996-10-22",17.9508,18.1186,17.7831,18.0347,21500.0],["1996-10-23",17.783,18.1186,17.783,18.1186,10500.0],["1996-10-24",18.1186,18.2025,17.2798,17.6153,21400.0],["1996-10-25",17.6153,17.6153,16.9442,17.2798,14800.0],["1996-10-28",16.9442,17.2798,16.9442,16.9442,17600.0],["1996-10-29",16.7765,17.2798,16.6087,16.7765,241300.0],["1996-10-30",16.9442,16.9442,16.4409,16.5248,34800.0],["1996-10-31",16.4409,16.9442,16.4409,16.6087,34000.0],["1996-11-01",16.6087,17.2798,16.6087,16.7765,89300.0],["1996-11-04",16.7765,17.112,16.4409,16.6926,40300.0],["1996-11-05",16.6087,16.9442,16.5248,16.8184,268200.0],["1996-11-06",16.7765,17.112,16.5248,16.7765,35500.0],["1996-11-07",16.1893,16.6087,16.1054,16.2732,25500.0],["1996-11-08",16.6087,16.6087,16.1054,16.1893,45700.0],["1996-11-11",16.1054,16.5248,16.1054,16.1893,42000.0],["1996-11-12",16.1054,16.4409,16.1054,16.4409,104500.0],["1996-11-13",15.9376,16.4409,15.9376,16.1054,18200.0],["1996-11-14",16.4409,16.6087,16.1054,16.2732,149100.0],["1996-11-15",16.6087,16.7765,16.2732,16.2732,37300.0],["1996-11-18",16.7765,16.7765,16.2732,16.2732,44200.0],["1996-11-19",16.7765,16.9442,16.2732,16.7765,40700.0],["1996-11-20",16.9442,16.9442,16.4409,16.4409,44100.0],["1996-11-21",16.8937,16.8937,16.5558,16.8937,57900.0],["1996-11-22",17.0626,17.0626,16.5558,16.8092,99800.0],["1996-11-25",17.0626,17.0626,16.5558,16.8937,33400.0],["1996-11-26",16.7247,17.0626,16.7247,16.8937,23800.0],["1996-11-27",17.0626,17.0626,16.5558,16.8937,25800.0],["1996-11-29",16.5558,16.8937,16.5558,16.8092,12600.0],["1996-12-02",17.0626,17.0626,16.5558,16.7247,32300.0],["1996-12-03",16.6403,16.9782,16.6403,16.7247,87500.0],["1996-12-04",16.9782,16.9782,16.6403,16.7247,31700.0],["1996-12-05",16.9782,17.1471,16.7247,16.9782,61700.0],["1996-12-06",16.5558,16.8937,16.3869,16.8937,16800.0],["1996-12-09",16.3869,16.8937,16.3869,16.6403,13700.0],["1996-12-10",16.3869,17.0626,16.3869,16.8092,33000.0],["1996-12-11",16.8937,17.0626,16.5558,17.0626,16200.0],["1996-12-12",17.0626,17.2316,16.5558,17.1471,58300.0],["1996-12-13",16.7247,17.0626,16.7247,16.8092,16900.0],["1996-12-16",16.7247,16.8937,16.7247,16.7247,26900.0],["1996-12-17",16.3869,16.8937,16.3869,16.5558,53800.0],["1996-12-18",16.7248,16.8937,16.3024,16.3869,50400.0],["1996-12-19",16.3869,16.9782,16.3869,16.9782,67200.0],["1996-12-20",16.8937,17.1471,16.7247,16.8937,52200.0],["1996-12-23",16.7247,17.1471,16.7247,16.9782,29800.0],["1996-12-24",16.8092,17.7384,16.8092,17.0626,179900.0],["1996-12-26",17.5694,18.2452,17.316,17.9073,81800.0],["1996-12-27",17.5694,18.0762,17.5694,17.9073,27400.0],["1996-12-30",17.9073,18.2452,17.7384,18.2346,27100.0],["1996-12-31",17.7384,18.2452,17.5694,18.0762,34900.0],["1997-01-02",17.9073,17.9073,17.4005,17.4005,59900.0],["1997-01-03",17.4005,17.7384,17.4005,17.7384,58300.0],["1997-01-06",17.7384,17.7384,17.4005,17.4427,61000.0],["1997-01-07",17.7384,17.7384,17.4005,17.485,49100.0],["1997-01-08",17.4005,17.7384,17.4005,17.4005,17600.0],["1997-01-09",17.7384,17.7384,17.2316,17.2316,21500.0],["1997-01-10",17.0626,17.5694,16.8937,17.0626,67900.0],["1997-01-13",17.4005,17.4005,16.8937,17.2316,29700.0],["1997-01-14",17.4005,17.7384,16.8937,17.5694,27800.0],["1997-01-15",17.4005,17.4005,16.5558,17.0626,68200.0],["1997-01-16",16.8937,17.7384,16.8937,17.5694,84600.0],["1997-01-17",17.4005,18.2452,17.4005,18.2452,151000.0],["1997-01-20",18.2452,18.2452,17.7384,17.9073,33600.0],["1997-01-21",18.2452,18.4141,17.9073,18.2452,46200.0],["1997-01-22",17.9073,18.4141,17.9073,17.9073,29200.0],["1997-01-23",17.9073,18.4141,17.9073,18.4141,75900.0],["1997-01-24",18.0762,18.4141,18.0762,18.0762,37300.0],["1997-01-27",18.2452,18.752,18.0762,18.5831,91200.0],["1997-01-28",18.4141,19.0054,18.3296,18.9209,136900.0],["1997-01-29",18.9209,18.9209,18.583,18.8787,123300.0],["1997-01-30",18.5831,18.9209,18.5831,18.5831,106900.0],["1997-01-31",18.5831,19.2588,18.5831,19.2588,61600.0],["1997-02-03",19.0054,19.2588,18.752,19.2588,29000.0],["1997-02-04",18.752,19.4277,18.752,19.0899,76400.0],["1997-02-05",18.9209,19.4277,18.9209,19.0899,44600.0],["1997-02-06",19.1743,19.4277,18.9209,19.4277,25700.0],["1997-02-07",18.9209,19.4277,18.9209,19.2588,9300.0],["1997-02-10",19.0899,19.4277,19.0899,19.1743,74400.0],["1997-02-11",19.4277,19.5967,19.1743,19.3855,15200.0],["1997-02-12",19.1743,19.5967,19.1743,19.47,33300.0],["1997-02-13",19.2588,19.5967,19.2588,19.5967,48800.0],["1997-02-14",19.3433,19.5967,19.3433,19.3433,9500.0],["1997-02-18",19.5967,20.1035,19.4277,19.4277,63700.0],["1997-02-19",19.4277,19.5967,19.2588,19.4277,58700.0],["1997-02-20",19.3734,19.9682,19.3734,19.7132,55700.0],["1997-02-21",19.5433,19.8832,19.5433,19.5433,55300.0],["1997-02-24",19.3734,19.8832,19.3734,19.7132,115800.0],["1997-02-25",19.8832,20.0531,19.6283,19.6283,35400.0],["1997-02-26",19.6283,20.0531,19.3734,19.4583,126900.0],["1997-02-27",19.3734,19.7132,18.8635,18.8635,38900.0],["1997-02-28",18.8635,19.2034,18.6936,18.6936,60700.0],["1997-03-03",18.6936,19.2034,18.3537,18.3537,93900.0],["1997-03-04",18.3537,18.8635,18.3537,18.3537,38500.0],["1997-03-05",18.8635,18.8635,18.3537,18.3537,38300.0],["1997-03-06",18.4387,18.6936,18.3537,18.6936,61700.0],["1997-03-07",18.3537,19.0335,18.3537,18.7786,52400.0],["1997-03-10",18.6936,18.8635,18.5236,18.8635,24000.0],["1997-03-11",18.5237,18.6936,18.4387,18.5237,52100.0],["1997-03-12",18.4387,18.5236,18.1838,18.1838,31100.0],["1997-03-13",18.0138,18.1838,17.6739,17.7589,38400.0],["1997-03-14",18.0138,18.1838,17.6739,17.9289,20200.0],["1997-03-17",18.0138,18.1838,17.7589,17.8439,28300.0],["1997-03-18",17.6739,17.8439,17.504,17.504,13700.0],["1997-03-19",17.504,17.6739,17.504,17.504,7000.0],["1997-03-20",17.504,18.1838,17.504,17.6739,54400.0],["1997-03-21",17.8439,18.0138,17.1641,17.1641,28500.0],["1997-03-24",17.1641,17.1641,16.8242,16.8242,23200.0],["1997-03-25",16.9942,17.1641,16.6543,16.8242,38600.0],["1997-03-26",16.9942,17.504,16.8242,17.1641,44100.0],["1997-03-27",16.9942,17.504,16.9942,16.9942,9900.0],["1997-03-31",16.8242,16.9942,16.6543,16.6543,60300.0],["1997-04-01",16.8242,16.9942,16.8242,16.9942,25400.0],["1997-04-02",17.1641,17.1641,16.8242,16.9517,52900.0],["1997-04-03",17.1641,17.504,16.8242,17.0791,53100.0],["1997-04-04",17.0367,17.334,16.8242,16.8242,13300.0],["1997-04-07",17.334,17.334,16.8242,16.8242,16000.0],["1997-04-08",16.8242,17.3341,16.8242,16.9942,9900.0],["1997-04-09",17.1641,17.1641,16.8242,17.1641,26200.0],["1997-04-10",17.1641,17.504,16.9092,17.1641,15000.0],["1997-04-11",17.504,17.504,16.8242,17.2066,4200.0],["1997-04-14",16.9092,17.504,16.8242,16.9942,132000.0],["1997-04-15",17.504,17.504,16.8242,17.0791,20800.0],["1997-04-16",16.8242,17.1641,16.8242,17.1641,5900.0],["1997-04-17",16.8242,17.3341,16.8242,17.0791,20700.0],["1997-04-18",16.9942,17.504,16.9942,17.3765,23600.0],["1997-04-21",17.0791,17.8439,17.0791,17.3341,22300.0],["1997-04-22",17.3341,17.8439,17.3341,17.504,15800.0],["1997-04-23",17.8439,18.5236,17.504,18.1838,86400.0],["1997-04-24",18.0138,18.3537,17.8439,17.8439,22200.0],["1997-04-25",17.8439,18.3537,17.8439,18.0138,21900.0],["1997-04-28",18.0138,18.3537,17.8439,17.8439,16600.0],["1997-04-29",18.0138,18.3537,17.8439,17.8439,7300.0],["1997-04-30",17.8439,18.3537,17.8439,18.1838,20000.0],["1997-05-01",17.8439,18.3537,17.8439,18.1413,40800.0],["1997-05-02",18.3537,18.5236,18.0138,18.0138,25600.0],["1997-05-05",18.3537,19.5433,18.0138,19.3734,78600.0],["1997-05-06",19.3734,19.7982,19.0335,19.6283,64200.0],["1997-05-07",19.3734,19.7982,19.3734,19.7132,41000.0],["1997-05-08",19.2034,19.5433,18.3537,18.5237,34700.0],["1997-05-09",18.6936,18.6936,18.0138,18.4812,25900.0],["1997-05-12",18.1838,19.2034,18.1838,18.5237,42400.0],["1997-05-13",18.5236,19.0335,18.1838,18.6936,70000.0],["1997-05-14",18.1838,18.8635,18.1838,18.5237,22200.0],["1997-05-15",18.3537,18.8635,18.3537,18.5237,15700.0],["1997-05-16",18.8635,19.2034,18.3537,19.0335,64900.0],["1997-05-19",18.6936,19.3734,18.6936,19.2884,26200.0],["1997-05-20",19.1184,19.4583,19.1184,19.4583,21900.0],["1997-05-21",19.5433,19.7982,19.2034,19.7982,31100.0],["1997-05-22",19.5006,19.9282,19.5006,19.7999,26600.0],["1997-05-23",19.6716,20.1848,19.5006,20.1848,39600.0],["1997-05-27",19.8427,20.1848,19.5006,19.5006,68600.0],["1997-05-28",19.5006,20.1848,19.5006,20.1848,35600.0],["1997-05-29",19.8427,20.0993,19.7572,19.7572,50800.0],["1997-05-30",19.3295,20.0137,19.1585,20.0137,40100.0],["1997-06-02",20.0137,20.0993,19.5006,19.6716,33300.0],["1997-06-03",19.6716,20.1848,19.6716,20.1848,49000.0],["1997-06-04",20.1848,20.1848,19.6716,20.0137,15400.0],["1997-06-05",20.0137,20.2703,19.6716,20.0993,20400.0],["1997-06-06",20.0137,20.5269,20.0137,20.0137,29300.0],["1997-06-09",20.0137,20.5269,20.0137,20.3559,29400.0],["1997-06-10",20.1848,20.3559,19.8427,20.1848,55100.0],["1997-06-11",20.1848,20.1848,19.8427,19.8427,40200.0],["1997-06-12",19.6716,20.0137,19.6716,19.8427,68200.0],["1997-06-13",19.7572,20.0137,19.6716,20.0137,37700.0],["1997-06-16",19.5861,20.0137,19.5861,19.7999,185900.0],["1997-06-17",19.5006,19.9282,19.5006,19.6716,46900.0],["1997-06-18",19.6716,20.0137,19.6716,20.0137,43100.0],["1997-06-19",19.6716,20.5697,19.6716,20.2703,84900.0],["1997-06-20",20.3559,20.5269,20.1848,20.1848,53500.0],["1997-06-23",20.3559,20.3559,20.0137,20.1848,15800.0],["1997-06-24",20.0993,20.1848,19.5006,19.6716,35000.0],["1997-06-25",19.5006,19.8427,19.5006,19.6716,51000.0],["1997-06-26",20.0137,20.0137,19.5006,20.0137,22100.0],["1997-06-27",19.5006,20.0993,19.5006,19.8427,36600.0],["1997-06-30",19.8427,20.698,19.8427,20.3559,88700.0],["1997-07-01",20.5269,20.5269,19.6716,20.0137,36100.0],["1997-07-02",20.0993,20.0993,19.6716,19.6716,28700.0],["1997-07-03",19.8427,20.1848,19.7572,20.1848,21700.0],["1997-07-07",20.1848,20.698,19.9282,20.6124,47900.0],["1997-07-08",20.3559,20.698,20.2703,20.3559,26600.0],["1997-07-09",20.2703,20.698,20.2703,20.2703,27900.0],["1997-07-10",20.5269,20.9546,20.2703,20.9546,82300.0],["1997-07-11",20.9546,20.9546,20.5269,20.869,47100.0],["1997-07-14",20.5269,21.1256,20.5269,20.869,58700.0],["1997-07-15",20.7835,21.0401,20.6125,20.698,52700.0],["1997-07-16",20.869,21.3822,20.698,21.3822,64500.0],["1997-07-17",21.3822,21.3822,21.0401,21.3822,21000.0],["1997-07-18",21.3822,21.6388,21.2111,21.6388,29700.0],["1997-07-21",21.4677,21.7243,20.3559,20.4414,126500.0],["1997-07-22",20.3559,20.698,20.0993,20.5269,147300.0],["1997-07-23",20.0137,21.0401,20.0137,20.869,74200.0],["1997-07-24",21.0401,21.2111,20.5697,21.2111,51600.0],["1997-07-25",21.2111,21.2111,20.698,21.1256,29500.0],["1997-07-28",21.1256,21.1256,20.6124,20.6124,19700.0],["1997-07-29",20.3559,20.698,20.3559,20.5269,30500.0],["1997-07-30",20.5269,20.9546,20.5269,20.869,92300.0],["1997-07-31",20.5269,21.4677,20.5269,21.3822,61900.0],["1997-08-01",21.0401,21.6388,21.0401,21.6388,71100.0],["1997-08-04",21.2111,21.8954,21.2111,21.3822,41500.0],["1997-08-05",21.3822,21.8954,21.3822,21.4677,29500.0],["1997-08-06",21.4677,21.9809,21.4677,21.9809,79000.0],["1997-08-07",21.6388,22.0664,21.6388,21.6388,98700.0],["1997-08-08",21.4677,22.0664,20.869,21.0401,40100.0],["1997-08-11",21.0401,21.2111,20.9546,21.1684,9600.0],["1997-08-12",21.4677,21.4677,20.9546,20.9546,80800.0],["1997-08-13",20.9546,21.2111,20.869,20.9973,32200.0],["1997-08-14",20.869,21.4677,20.869,21.2111,22200.0],["1997-08-15",20.9546,21.4677,20.869,20.869,52100.0],["1997-08-18",20.869,21.4677,20.869,21.0401,139400.0],["1997-08-19",21.0829,21.3822,20.9973,21.2111,123700.0],["1997-08-20",21.1256,21.3822,20.869,21.2111,37500.0],["1997-08-21",21.5141,21.5141,21.3419,21.3419,54100.0],["1997-08-22",21.3419,21.5141,21.1698,21.5141,31400.0],["1997-08-25",21.2559,21.6001,21.2559,21.3419,21400.0],["1997-08-26",21.428,21.5141,21.2559,21.2559,73800.0],["1997-08-27",21.1698,21.5141,21.1698,21.2559,22300.0],["1997-08-28",21.342,21.5141,21.0838,21.0838,32800.0],["1997-08-29",21.0838,21.342,21.0838,21.0838,18600.0],["1997-09-02",21.3204,21.5141,21.0408,21.2559,17000.0],["1997-09-03",21.5141,21.6862,21.0838,21.2559,21500.0],["1997-09-04",21.6862,21.8583,21.2559,21.7722,26900.0],["1997-09-05",21.7722,22.1165,21.7722,22.0304,26600.0],["1997-09-08",22.0304,22.3746,21.9443,22.1165,43600.0],["1997-09-09",22.3746,22.7189,22.1165,22.4607,35000.0],["1997-09-10",22.2025,22.5467,22.1165,22.2886,38800.0],["1997-09-11",22.2886,22.7189,22.2025,22.7189,19200.0],["1997-09-12",22.7188,24.0957,22.2025,23.9236,65000.0],["1997-09-15",23.4934,23.9236,23.2352,23.4503,40800.0],["1997-09-16",23.2352,23.9236,23.2352,23.7515,46900.0],["1997-09-17",23.8376,24.0958,23.8376,24.0097,38800.0],["1997-09-18",23.8376,24.0958,23.8376,24.0097,20100.0],["1997-09-19",24.0527,24.0957,23.8376,23.8376,140300.0],["1997-09-22",23.8376,24.0958,23.8376,24.0097,75600.0],["1997-09-23",24.0097,24.0958,24.0097,24.0097,29900.0],["1997-09-24",24.0958,24.0958,23.6655,23.7515,48400.0],["1997-09-25",23.9236,24.0097,23.7515,23.7515,8700.0],["1997-09-26",24.0097,24.0097,23.7515,24.0097,41400.0],["1997-09-29",23.9236,24.0957,23.9236,23.9236,41500.0],["1997-09-30",23.9236,24.0958,23.9236,24.0097,54600.0],["1997-10-01",24.0097,24.0958,23.9667,24.0097,55500.0],["1997-10-02",24.0097,24.2679,24.0097,24.1173,87600.0],["1997-10-03",24.0527,24.3969,24.0527,24.0957,25700.0],["1997-10-06",24.0958,24.2679,24.0958,24.1818,46400.0],["1997-10-07",24.0957,24.2679,24.0957,24.128,131200.0],["1997-10-08",24.2464,24.2679,24.0958,24.1388,109900.0],["1997-10-09",24.2679,24.44,24.0097,24.0957,27800.0],["1997-10-10",24.0097,24.2248,24.0097,24.1818,59200.0],["1997-10-13",24.1818,24.3539,24.1818,24.2679,63500.0],["1997-10-14",24.2679,24.44,24.0958,24.1818,27200.0],["1997-10-15",24.2679,24.526,24.1818,24.3539,29100.0],["1997-10-16",24.3539,24.7842,24.3539,24.44,75800.0],["1997-10-17",24.44,24.7842,23.9236,24.2679,56100.0],["1997-10-20",24.0097,24.2679,24.0097,24.0957,11300.0],["1997-10-21",24.0957,24.6981,24.0957,24.6981,87500.0],["1997-10-22",24.7842,24.7842,24.44,24.483,41000.0],["1997-10-23",24.2679,24.3539,23.9236,23.9236,16600.0],["1997-10-24",24.0097,24.0957,23.9236,23.9236,29600.0],["1997-10-27",23.9236,24.0958,23.7515,23.7515,45700.0],["1997-10-28",23.4073,23.9236,23.4073,23.4503,58500.0],["1997-10-29",23.4073,23.9236,23.4073,23.5794,43000.0],["1997-10-30",23.6655,23.9236,23.4073,23.4934,37200.0],["1997-10-31",23.9236,24.0958,23.4073,23.4503,97300.0],["1997-11-03",23.7515,23.7515,23.4073,23.4503,138700.0],["1997-11-04",23.6655,23.6655,23.4073,23.4934,150800.0],["1997-11-05",23.4073,23.7515,23.4073,23.6655,76900.0],["1997-11-06",23.4073,24.0097,23.4073,23.9236,68400.0],["1997-11-07",23.4934,23.9236,23.4934,23.5794,53700.0],["1997-11-10",23.5794,24.0958,23.4934,23.4934,65900.0],["1997-11-11",23.4934,23.9236,23.4934,23.5794,26300.0],["1997-11-12",23.7515,23.7515,23.4073,23.4934,42800.0],["1997-11-13",23.3212,23.7515,23.3212,23.5364,162000.0],["1997-11-14",23.7085,23.7085,23.4073,23.4934,30800.0],["1997-11-17",23.5794,23.7515,23.4073,23.4503,26100.0],["1997-11-18",23.4503,23.7085,23.3643,23.4503,27700.0],["1997-11-19",23.4073,23.4934,23.3212,23.3643,106400.0],["1997-11-20",23.4958,23.5391,23.1497,23.2362,80600.0],["1997-11-21",23.4093,23.7122,23.1929,23.5391,234400.0],["1997-11-24",23.4958,23.7554,23.4525,23.5391,32700.0],["1997-11-25",23.4525,23.7122,23.4525,23.4525,50200.0],["1997-11-26",23.4525,23.7122,23.366,23.5391,62300.0],["1997-11-28",23.5824,23.6256,23.4958,23.4958,24300.0],["1997-12-01",23.7122,23.7122,23.4525,23.5391,143900.0],["1997-12-02",23.8852,23.8852,23.6256,23.6689,29700.0],["1997-12-03",23.8852,23.8852,23.5391,23.6689,61100.0],["1997-12-04",23.5391,23.6689,23.5391,23.5824,53900.0],["1997-12-05",23.5391,23.7122,23.4526,23.5824,305500.0],["1997-12-08",23.4958,23.5824,23.4958,23.5391,28900.0],["1997-12-09",23.4958,23.6256,23.4958,23.5391,29400.0],["1997-12-10",23.6256,23.6256,23.4525,23.5391,13600.0],["1997-12-11",23.4525,23.6256,23.4525,23.4525,19000.0],["1997-12-12",23.4958,23.4958,22.9333,22.9766,36900.0],["1997-12-15",23.1064,23.3227,22.9333,23.2362,54500.0],["1997-12-16",23.3227,23.6256,23.3227,23.6256,67800.0],["1997-12-17",23.3227,23.6256,23.3227,23.6256,33900.0],["1997-12-18",23.6256,23.7122,23.4093,23.4958,47000.0],["1997-12-19",23.3227,24.5776,23.2795,24.491,176000.0],["1997-12-22",24.318,24.6641,24.1449,24.2747,23900.0],["1997-12-23",24.1449,24.318,23.7122,23.7122,35300.0],["1997-12-24",23.5391,23.604,23.4958,23.604,35300.0],["1997-12-26",23.4525,23.6256,23.4525,23.5391,25600.0],["1997-12-29",23.5824,23.7987,23.4525,23.5391,44400.0],["1997-12-30",23.6256,23.7122,23.5391,23.5391,65600.0],["1997-12-31",23.5391,23.7987,23.5391,23.6256,89700.0],["1998-01-02",23.6256,23.8853,23.366,23.5824,50900.0],["1998-01-05",23.5391,23.7122,23.5391,23.7122,41900.0],["1998-01-06",23.6256,23.6256,23.4958,23.5824,86000.0],["1998-01-07",23.5391,23.5391,23.4958,23.5391,35100.0],["1998-01-08",23.4958,23.5391,23.4958,23.5391,83800.0],["1998-01-09",23.4525,23.5391,23.2362,23.2362,32100.0],["1998-01-12",22.9333,23.2795,22.8468,22.8468,6500.0],["1998-01-13",22.8468,23.1929,22.8468,23.1064,25000.0],["1998-01-14",23.366,23.6689,23.1929,23.5824,23000.0],["1998-01-15",23.4525,23.5824,23.4525,23.4958,13900.0],["1998-01-16",23.6256,23.7122,23.4525,23.5391,90500.0],["1998-01-20",23.4525,23.8853,23.4525,23.7554,56400.0],["1998-01-21",23.5391,23.7122,23.4525,23.4958,13900.0],["1998-01-22",23.4525,23.8852,23.4525,23.6689,59100.0],["1998-01-23",23.5391,23.7122,23.5391,23.6473,25300.0],["1998-01-26",23.6256,23.8853,23.6256,23.7987,72900.0],["1998-01-27",23.8853,24.5776,23.8853,24.5776,35700.0],["1998-01-28",24.5776,24.7939,23.8853,23.9285,77700.0],["1998-01-29",23.8852,24.318,23.7987,23.8852,164200.0],["1998-01-30",24.2314,24.4045,23.8852,24.1449,140300.0],["1998-02-02",24.491,24.5776,24.0583,24.5776,17300.0],["1998-02-03",24.5776,24.5776,23.9718,24.0583,101300.0],["1998-02-04",23.9718,24.4045,23.7122,24.0151,41700.0],["1998-02-05",23.8852,24.1016,23.8852,23.8852,20800.0],["1998-02-06",23.8852,24.0583,23.8852,23.8852,41300.0],["1998-02-09",23.8853,24.2314,23.366,23.5391,133500.0],["1998-02-10",23.6256,23.7987,23.366,23.4958,129200.0],["1998-02-11",23.5391,23.7122,23.5391,23.5391,21400.0],["1998-02-12",23.7122,23.7122,23.1929,23.5391,38900.0],["1998-02-13",23.366,23.5391,22.9117,23.1064,20100.0],["1998-02-17",22.8468,23.366,22.5871,22.652,43400.0],["1998-02-18",22.5006,23.1929,22.1544,23.0198,111000.0],["1998-02-19",23.1521,23.6744,23.1521,23.3262,52000.0],["1998-02-20",23.6744,23.7614,23.3262,23.7614,50900.0],["1998-02-23",23.7614,24.1096,23.7179,23.892,51600.0],["1998-02-24",23.9355,24.1096,23.7614,24.1096,42400.0],["1998-02-25",24.1096,24.1966,23.8484,24.1966,24900.0],["1998-02-26",24.3707,24.5448,24.1096,24.5448,69000.0],["1998-02-27",24.3707,24.3707,24.1966,24.3707,208700.0],["1998-03-02",24.1966,24.7188,24.1966,24.7188,39700.0],["1998-03-03",24.2836,24.8059,24.2836,24.8059,42500.0],["1998-03-04",24.7188,24.7188,24.3707,24.5012,37200.0],["1998-03-05",24.2401,24.2836,23.8484,23.892,142000.0],["1998-03-06",24.3707,24.3707,23.8484,23.9355,110000.0],["1998-03-09",23.8049,24.1096,23.7614,23.7614,159300.0],["1998-03-10",23.7614,24.1531,23.7614,24.0225,150700.0],["1998-03-11",24.0225,24.2836,23.8484,23.892,144100.0],["1998-03-12",23.7614,24.1966,23.7614,23.8049,116700.0],["1998-03-13",24.0225,24.3707,23.6744,23.6744,72800.0],["1998-03-16",23.9355,24.0225,23.6744,23.6961,125000.0],["1998-03-17",24.0225,24.0225,23.6744,23.6744,16900.0],["1998-03-18",24.1966,24.1966,23.1521,23.2827,57200.0],["1998-03-19",23.1521,23.9355,23.1521,23.6744,127000.0],["1998-03-20",23.5438,24.0225,23.3262,23.9355,96800.0],["1998-03-23",23.6744,24.0225,23.6744,24.0225,51900.0],["1998-03-24",23.5438,24.3707,23.5438,24.3707,30900.0],["1998-03-25",23.9355,24.3707,23.8484,24.2836,35000.0],["1998-03-26",23.8484,24.6318,23.8484,24.5012,226500.0],["1998-03-27",24.3272,24.5012,24.3272,24.4142,70300.0],["1998-03-30",24.4577,24.4577,23.9355,23.9355,41700.0],["1998-03-31",24.4142,24.4577,23.8049,24.1966,104000.0],["1998-04-01",24.1966,24.1966,23.7614,24.1966,17200.0],["1998-04-02",23.8484,24.1966,23.7614,24.066,26800.0],["1998-04-03",24.1096,24.1531,23.7614,24.066,92100.0],["1998-04-06",23.8484,24.7188,23.8484,24.4577,50600.0],["1998-04-07",24.2836,24.4577,24.1966,24.3707,34600.0],["1998-04-08",24.1096,24.2836,24.1096,24.2836,42400.0],["1998-04-09",24.1966,24.5448,24.1966,24.3272,19200.0],["1998-04-13",24.1531,24.5447,24.1531,24.1531,23900.0],["1998-04-14",24.1531,24.3707,24.1531,24.3707,82000.0],["1998-04-15",24.1531,24.6318,24.1531,24.4795,19900.0],["1998-04-16",24.4142,24.7188,24.4142,24.5012,15700.0],["1998-04-17",24.3707,24.7188,24.3707,24.6753,28400.0],["1998-04-20",24.3707,24.8059,24.3707,24.4142,15400.0],["1998-04-21",24.6753,25.067,24.5447,24.6318,38800.0],["1998-04-22",24.5448,25.3281,24.5448,25.067,29000.0],["1998-04-23",24.9364,25.4151,24.3707,24.8059,37500.0],["1998-04-24",24.5665,24.8929,24.5448,24.7623,19600.0],["1998-04-27",24.5448,24.7623,24.3707,24.5012,53600.0],["1998-04-28",24.4577,24.9799,24.4577,24.7188,67700.0],["1998-04-29",24.7188,25.067,24.5447,24.8929,42700.0],["1998-04-30",24.9799,26.1114,24.7188,25.8938,68400.0],["1998-05-01",25.7633,25.8503,24.3707,25.241,54900.0],["1998-05-04",25.2411,25.2411,24.5448,24.7623,40900.0],["1998-05-05",24.5447,24.7188,24.3707,24.4577,26100.0],["1998-05-06",24.5448,24.8059,24.4577,24.7188,44900.0],["1998-05-07",24.4577,24.7624,24.4577,24.7188,16200.0],["1998-05-08",24.8929,24.8929,24.5448,24.7188,3100.0],["1998-05-11",24.5448,24.8059,24.5448,24.5448,81900.0],["1998-05-12",24.4577,24.5448,24.4142,24.4142,53400.0],["1998-05-13",24.7188,24.7188,24.1096,24.4142,30300.0],["1998-05-14",24.2836,24.6318,24.0225,24.5448,19200.0],["1998-05-15",24.6318,24.6318,24.0225,24.0225,46300.0],["1998-05-18",24.0225,24.066,23.5003,23.5873,34600.0],["1998-05-19",23.4133,23.979,23.2392,23.6744,54800.0],["1998-05-20",23.6744,24.1966,23.6744,24.1966,21900.0],["1998-05-21",23.5556,24.694,23.5556,24.5626,18300.0],["1998-05-22",24.7815,24.7815,24.3437,24.3437,25100.0],["1998-05-26",23.9934,24.5188,23.7307,23.7307,28300.0],["1998-05-27",23.0302,23.7307,22.8988,22.8988,36300.0],["1998-05-28",22.6799,23.9059,22.6362,23.7307,27400.0],["1998-05-29",23.7307,24.1686,23.5556,23.8183,6900.0],["1998-06-01",24.1686,24.1686,23.4242,23.4242,44200.0],["1998-06-02",23.8183,23.8183,23.2929,23.4242,176200.0],["1998-06-03",23.9934,23.9934,22.9426,23.468,47500.0],["1998-06-04",23.1178,23.7307,23.1178,23.3805,62100.0],["1998-06-05",23.3805,24.4313,23.2053,23.9934,33200.0],["1998-06-08",24.5188,25.2194,24.2561,25.0442,51100.0],["1998-06-09",25.1318,25.1318,24.9567,25.1318,21300.0],["1998-06-10",24.5188,25.1318,23.8183,23.8621,28000.0],["1998-06-11",24.1686,24.2561,23.6432,24.0372,40400.0],["1998-06-12",23.468,23.8183,22.7675,23.2491,29800.0],["1998-06-15",23.0302,23.468,23.0302,23.3367,49000.0],["1998-06-16",23.3805,24.3437,23.3367,24.081,34200.0],["1998-06-17",24.3437,25.701,24.3437,25.5696,94000.0],["1998-06-18",25.5697,25.7448,24.8691,25.0442,92600.0],["1998-06-19",24.694,25.4821,24.5188,24.5188,31700.0],["1998-06-22",24.5188,25.1318,24.5188,25.1318,6000.0],["1998-06-23",25.2194,25.2194,24.5188,25.0442,28700.0],["1998-06-24",24.694,25.4383,24.694,25.3069,37300.0],["1998-06-25",24.8691,25.5696,24.8691,25.4821,16900.0],["1998-06-26",24.8691,24.8691,24.5188,24.7378,24000.0],["1998-06-29",24.8691,25.5697,24.8691,25.2194,47700.0],["1998-06-30",24.694,25.2194,24.1686,24.2561,83200.0],["1998-07-01",24.6064,24.6064,23.9059,24.2561,48400.0],["1998-07-02",24.2561,24.2561,23.687,23.8183,31300.0],["1998-07-06",24.1686,24.694,23.7307,24.2999,50400.0],["1998-07-07",23.9059,24.694,23.9059,24.1686,16300.0],["1998-07-08",24.8691,24.8691,23.8183,24.4751,58700.0],["1998-07-09",24.081,24.8691,24.081,24.8691,18500.0],["1998-07-10",23.9934,25.2194,23.9934,25.0442,23600.0],["1998-07-13",24.5188,25.0442,24.3437,24.5188,15300.0],["1998-07-14",24.8691,25.2194,24.3437,24.3437,15700.0],["1998-07-15",24.3437,24.8691,23.7307,24.2124,30000.0],["1998-07-16",24.8691,24.8691,24.4313,24.7815,6700.0],["1998-07-17",24.1686,24.8691,24.1686,24.4751,15200.0],["1998-07-20",23.8183,24.4313,23.8183,24.081,48000.0],["1998-07-21",24.5188,24.5188,23.9497,23.9497,19800.0],["1998-07-22",23.8183,24.3437,23.6432,24.0372,21600.0],["1998-07-23",23.6432,23.8183,23.468,23.5994,6700.0],["1998-07-24",23.468,23.9934,23.3805,23.3805,7900.0],["1998-07-27",23.9934,24.1686,23.1178,23.7307,38300.0],["1998-07-28",23.7307,23.8183,23.2929,23.2929,19500.0],["1998-07-29",23.2929,23.6432,23.1178,23.6213,13100.0],["1998-07-30",23.1178,23.9059,23.1178,23.7745,14800.0],["1998-07-31",23.6432,24.1248,22.9426,23.3805,40200.0],["1998-08-03",23.1178,23.2929,22.7675,23.074,25700.0],["1998-08-04",22.7675,23.0302,22.461,22.8551,99400.0],["1998-08-05",22.8551,23.2929,22.4172,22.9645,29700.0],["1998-08-06",22.067,22.7675,21.7167,22.6799,148200.0],["1998-08-07",22.7675,25.0224,22.2421,24.1686,70500.0],["1998-08-10",23.468,24.5188,23.2929,23.9059,32000.0],["1998-08-11",23.0302,23.2929,22.5048,22.8988,46000.0],["1998-08-12",22.5924,23.8183,22.5924,23.4242,16600.0],["1998-08-13",23.1178,23.8183,23.1178,23.8183,18200.0],["1998-08-14",23.1178,23.8183,23.1178,23.468,27800.0],["1998-08-17",23.6432,23.6432,22.4172,22.7237,15700.0],["1998-08-18",22.7675,23.2929,22.5048,22.9864,76200.0],["1998-08-19",23.6432,23.6432,20.841,21.1037,94400.0],["1998-08-20",21.6046,21.6046,20.4141,21.1637,98500.0],["1998-08-21",21.0755,21.6928,20.811,21.0755,41300.0],["1998-08-24",20.811,22.2219,20.811,21.5164,14600.0],["1998-08-25",21.1637,22.3982,21.1637,21.7369,17600.0],["1998-08-26",20.811,21.781,20.811,21.34,18900.0],["1998-08-27",20.811,21.1637,20.2819,20.326,22500.0],["1998-08-28",21.34,21.34,20.1496,20.1496,16200.0],["1998-08-31",21.34,21.34,19.5764,19.6205,66100.0],["1998-09-01",19.6205,20.7889,19.6205,20.5464,35700.0],["1998-09-02",20.811,23.0155,20.4582,22.0896,35700.0],["1998-09-03",21.781,22.0896,20.8991,21.1637,39100.0],["1998-09-04",20.811,21.6928,20.5023,21.6928,14500.0],["1998-09-08",21.34,22.9273,21.34,22.9273,38700.0],["1998-09-09",21.6046,22.9273,21.0755,21.0755,40600.0],["1998-09-10",21.8691,22.5746,20.811,20.811,21000.0],["1998-09-11",21.5164,22.5525,21.1637,22.3982,24800.0],["1998-09-14",21.1637,22.266,21.1196,21.2519,40400.0],["1998-09-15",21.0755,21.6928,20.4582,21.6928,45700.0],["1998-09-16",20.4582,22.2219,20.4582,21.4723,30200.0],["1998-09-17",21.4282,21.4282,20.5464,20.811,23600.0],["1998-09-18",21.3401,21.5164,20.6346,21.4282,56300.0],["1998-09-21",21.3401,21.8691,20.7228,21.5605,19900.0],["1998-09-22",21.6928,22.9273,20.811,22.6187,63900.0],["1998-09-23",21.8691,23.2801,21.8691,22.2219,33900.0],["1998-09-24",22.2219,22.751,21.2519,21.5164,30400.0],["1998-09-25",22.1337,22.1998,21.34,21.34,86600.0],["1998-09-28",21.8691,22.2219,21.5164,22.0455,47100.0],["1998-09-29",21.5164,21.8691,20.7228,21.1637,68000.0],["1998-09-30",20.9873,20.9873,19.7969,20.4582,99100.0],["1998-10-01",20.0173,20.1055,19.6646,19.6646,47200.0],["1998-10-02",20.1055,20.1055,19.4441,19.7969,34700.0],["1998-10-05",19.7528,20.1055,19.1355,19.1355,24000.0],["1998-10-06",19.9291,19.9291,19.3119,19.6646,12100.0],["1998-10-07",19.3119,19.7528,18.7828,19.7528,31100.0],["1998-10-08",19.7528,20.1055,19.2237,19.9291,41600.0],["1998-10-09",19.5764,20.2819,19.2237,19.6205,24700.0],["1998-10-12",19.2237,20.2819,19.2237,19.9291,17800.0],["1998-10-13",19.7528,20.1055,18.8709,18.8709,16200.0],["1998-10-14",18.871,19.5764,18.7828,19.5544,13600.0],["1998-10-15",19.0473,19.9291,19.0473,19.7528,13300.0],["1998-10-16",19.2237,19.841,18.7828,18.9591,32900.0],["1998-10-19",19.0473,19.3119,18.871,19.2457,90100.0],["1998-10-20",19.4882,20.7228,19.4882,20.5023,41900.0],["1998-10-21",20.811,21.4282,20.1937,21.4282,33800.0],["1998-10-22",21.0755,22.1337,21.0755,22.1337,70100.0],["1998-10-23",20.9873,22.5746,20.9873,22.1337,11500.0],["1998-10-26",21.6928,22.751,21.6928,22.751,27600.0],["1998-10-27",22.31,22.9273,22.31,22.8832,31700.0],["1998-10-28",22.5305,22.9273,22.0455,22.6628,25900.0],["1998-10-29",22.8832,22.8832,21.781,22.31,19200.0],["1998-10-30",22.31,23.236,21.781,23.1037,29200.0],["1998-11-02",22.5746,23.2801,22.0455,22.9273,25800.0],["1998-11-03",22.4644,22.7069,21.781,21.8691,35200.0],["1998-11-04",22.2219,22.9273,22.2219,22.7069,57000.0],["1998-11-05",22.7069,25.7051,22.6628,25.7051,88900.0],["1998-11-06",25.0437,26.8073,24.3382,26.4546,202900.0],["1998-11-09",26.3664,26.8073,26.2782,26.631,101700.0],["1998-11-10",26.2782,26.5869,26.2782,26.5869,59000.0],["1998-11-11",26.4546,26.8073,26.4546,26.4546,34500.0],["1998-11-12",26.4546,26.6751,26.4546,26.4987,32600.0],["1998-11-13",26.4546,26.7192,26.3664,26.4546,24300.0],["1998-11-16",26.4546,27.0719,26.4546,26.8073,59400.0],["1998-11-17",26.631,27.0719,26.4546,26.8073,71300.0],["1998-11-18",27.2042,27.2482,26.4546,26.631,52900.0],["1998-11-19",26.6026,26.7356,26.2922,26.6913,32600.0],["1998-11-20",26.6026,26.9573,26.6026,26.6469,19800.0],["1998-11-23",26.6913,26.7799,26.2922,26.4252,51300.0],["1998-11-24",26.6913,26.6913,26.2479,26.4696,54800.0],["1998-11-25",26.2479,26.6026,26.1592,26.2479,21200.0],["1998-11-27",26.4252,26.6026,26.3366,26.3366,5600.0],["1998-11-30",26.3366,26.5139,25.8045,25.8932,50700.0],["1998-12-01",25.7158,26.4252,25.7158,25.8045,25400.0],["1998-12-02",26.1592,26.1592,25.6272,25.6272,28100.0],["1998-12-03",26.2479,26.2479,25.4498,25.4498,15600.0],["1998-12-04",25.8045,25.8045,25.1394,25.4498,12500.0],["1998-12-07",25.5385,25.5385,24.8291,25.0286,54600.0],["1998-12-08",25.1838,25.5385,24.8734,24.8734,40000.0],["1998-12-09",25.1838,25.1838,24.8734,25.0286,44100.0],["1998-12-10",25.1838,25.1838,24.8734,24.9178,23400.0],["1998-12-11",24.9178,24.9178,24.7848,24.7848,21700.0],["1998-12-14",24.7847,24.9178,24.7847,24.8291,8000.0],["1998-12-15",24.7847,24.8734,24.3414,24.3857,21000.0],["1998-12-16",24.3857,24.6961,24.3857,24.6517,9400.0],["1998-12-17",24.3414,24.3414,23.499,23.5876,96100.0],["1998-12-18",23.2773,23.2773,22.6565,23.1886,139300.0],["1998-12-21",23.765,24.7404,23.6763,24.4744,22700.0],["1998-12-22",24.2084,24.4744,24.031,24.031,13700.0],["1998-12-23",24.031,24.9178,24.031,24.9178,24700.0],["1998-12-24",25.1838,25.1838,24.8291,24.8291,16800.0],["1998-12-28",25.1838,25.2725,24.8291,24.9178,26000.0],["1998-12-29",24.8291,25.3611,24.8291,25.3168,39300.0],["1998-12-30",25.5385,25.5385,24.8291,25.1838,20000.0],["1998-12-31",25.1838,25.7158,24.8291,25.7158,76700.0],["1999-01-04",25.1838,26.9573,25.1838,26.7578,44800.0],["1999-01-05",26.3366,26.6026,25.0951,25.0951,55800.0],["1999-01-06",25.3168,25.3611,24.8291,25.0951,62800.0],["1999-01-07",24.8291,25.5385,24.8291,25.3611,36700.0],["1999-01-08",25.1838,25.2725,23.499,24.297,68500.0],["1999-01-11",24.2084,24.5631,24.1197,24.164,38700.0],["1999-01-12",24.6517,24.6517,23.6763,24.0753,36200.0],["1999-01-13",24.1197,24.4744,23.9867,24.031,49400.0],["1999-01-14",23.765,24.3857,22.0358,22.0802,56900.0],["1999-01-15",22.1688,24.297,22.1688,24.297,60500.0],["1999-01-19",24.1197,24.6517,24.1197,24.1197,46800.0],["1999-01-20",24.4744,24.6517,23.4103,23.5876,100800.0],["1999-01-21",23.4103,24.1197,23.3216,23.4989,34300.0],["1999-01-22",23.5876,23.765,22.7009,22.7452,22800.0],["1999-01-25",22.5235,22.7896,21.9915,22.2132,48100.0],["1999-01-26",22.5235,22.9226,21.4594,21.4594,56700.0],["1999-01-27",21.9915,22.3462,21.4594,21.7255,50500.0],["1999-01-28",21.6368,21.6368,20.5727,21.1047,108100.0],["1999-01-29",21.7254,21.7254,20.3953,20.3953,55800.0],["1999-02-01",20.2623,21.5481,20.2623,21.2821,166100.0],["1999-02-02",21.016,22.6565,20.5727,22.1688,64600.0],["1999-02-03",22.6565,22.6565,21.7255,21.9915,41200.0],["1999-02-04",21.7254,22.2575,21.2821,21.3264,34700.0],["1999-02-05",21.5481,21.8141,20.9274,21.1047,36900.0],["1999-02-08",21.1047,21.4594,20.9274,20.9717,55500.0],["1999-02-09",21.2821,21.4594,20.617,20.7057,35100.0],["1999-02-10",20.7944,20.8387,20.3066,20.484,28400.0],["1999-02-11",20.5727,20.5727,20.3066,20.3288,32900.0],["1999-02-12",20.4397,20.484,20.218,20.218,110600.0],["1999-02-16",20.484,20.5283,19.6859,20.1293,89300.0],["1999-02-17",20.3066,20.5727,19.8633,20.0406,29100.0],["1999-02-18",19.9227,20.3694,19.8334,19.9227,51800.0],["1999-02-19",19.9674,20.012,18.0466,18.0466,75100.0],["1999-02-22",19.208,19.744,18.8506,19.6547,57100.0],["1999-02-23",19.7887,20.1907,19.476,19.6547,75500.0],["1999-02-24",19.6547,20.1907,19.2973,19.5653,90400.0],["1999-02-25",19.8333,19.8333,19.3867,19.476,58200.0],["1999-02-26",19.476,20.012,19.4313,20.012,61500.0],["1999-03-01",19.8334,20.6374,19.6547,20.012,68200.0],["1999-03-02",19.744,20.3694,19.5653,20.012,42100.0],["1999-03-03",20.5481,20.8161,20.0567,20.146,18100.0],["1999-03-04",19.9227,20.6374,19.9227,20.6374,25900.0],["1999-03-05",20.1014,22.4242,20.1014,21.2963,33900.0],["1999-03-08",21.6201,21.6201,21.0841,21.0841,24400.0],["1999-03-09",20.7267,21.0841,20.2801,20.7267,89900.0],["1999-03-10",20.5481,21.0394,20.012,20.5481,56900.0],["1999-03-11",20.6821,20.9501,20.4587,20.8161,24400.0],["1999-03-12",20.7267,20.9501,20.7267,20.7267,15700.0],["1999-03-15",20.7267,20.9948,20.6374,20.8161,9900.0],["1999-03-16",20.7267,20.9054,20.4587,20.6374,10500.0],["1999-03-17",20.5481,20.9948,20.5481,20.5481,22800.0],["1999-03-18",20.6374,20.9948,20.012,20.1014,49600.0],["1999-03-19",19.0293,20.6374,19.0293,20.4587,67200.0],["1999-03-22",19.878,20.28,19.3867,20.28,44400.0],["1999-03-23",20.3694,20.3694,19.3867,19.6547,44700.0],["1999-03-24",19.61,20.012,19.5653,19.61,43500.0],["1999-03-25",19.6547,19.6547,18.7613,18.94,38200.0],["1999-03-26",19.0293,19.6547,18.5826,19.3867,70000.0],["1999-03-29",19.6547,20.28,19.2973,19.9004,35200.0],["1999-03-30",19.2973,20.3247,19.2973,20.3247,59500.0],["1999-03-31",19.7887,20.3694,19.6547,20.0567,57400.0],["1999-04-01",19.2973,19.6547,18.94,19.3867,38200.0],["1999-04-05",19.3866,20.012,19.3866,19.9674,100100.0],["1999-04-06",19.9674,21.2628,19.2973,21.2628,61700.0],["1999-04-07",21.7095,21.7988,20.8608,20.8608,34700.0],["1999-04-08",20.8161,21.4415,20.2801,20.9501,34800.0],["1999-04-09",20.8608,20.9054,20.1014,20.3694,23000.0],["1999-04-12",20.012,20.6821,19.2973,20.5481,51900.0],["1999-04-13",19.9674,20.6821,19.074,19.074,53600.0],["1999-04-14",19.208,20.6821,18.94,19.2973,44300.0],["1999-04-15",19.2973,20.5927,19.2973,20.1014,97500.0],["1999-04-16",19.61,20.3694,19.4313,20.012,90300.0],["1999-04-19",19.476,21.5308,19.476,20.7491,143000.0],["1999-04-20",20.5481,21.2628,20.5481,20.9054,89200.0],["1999-04-21",20.6374,21.5308,20.5481,21.0394,199700.0],["1999-04-22",21.5308,21.5308,20.6374,21.0841,184900.0],["1999-04-23",20.6374,21.0841,20.6374,20.9054,13200.0],["1999-04-26",20.9054,20.9054,20.7267,20.8161,28300.0],["1999-04-27",20.7267,20.9054,20.7267,20.8161,35200.0],["1999-04-28",20.9054,21.3968,20.7268,21.2628,154300.0],["1999-04-29",21.3521,21.7542,21.0841,21.5755,144300.0],["1999-04-30",21.5308,23.1389,21.5308,22.3349,87600.0],["1999-05-03",22.1562,22.7815,22.1562,22.2455,130200.0],["1999-05-04",22.1562,22.5135,22.1562,22.5135,38500.0],["1999-05-05",22.5135,23.5856,22.3349,23.3623,45700.0],["1999-05-06",22.9602,23.1836,22.6922,22.8709,25800.0],["1999-05-07",22.6922,23.0049,22.6922,22.9156,55200.0],["1999-05-10",22.7816,23.2283,22.7816,23.0049,36600.0],["1999-05-11",23.0496,23.2282,22.9156,23.2282,28500.0],["1999-05-12",23.1836,23.7643,22.9602,23.5856,70900.0],["1999-05-13",23.7643,23.7643,23.2283,23.4963,34000.0],["1999-05-14",23.4069,23.943,23.2729,23.4963,68500.0],["1999-05-17",23.7643,23.8536,23.4069,23.7643,20800.0],["1999-05-18",23.6749,24.0323,23.4069,23.6749,154900.0],["1999-05-19",23.5856,23.7643,23.4069,23.5409,101100.0],["1999-05-20",23.5409,24.3003,23.5409,23.7643,52500.0],["1999-05-21",23.943,24.0323,23.2282,23.2282,20500.0],["1999-05-24",23.0942,24.0323,23.0942,23.5409,22400.0],["1999-05-25",23.3176,24.0323,23.3176,24.0323,3500.0],["1999-05-26",24.1079,24.1079,22.3088,22.3538,28600.0],["1999-05-27",22.4437,23.1184,22.3088,22.8485,14100.0],["1999-05-28",22.8035,23.838,22.8035,23.1184,19400.0],["1999-06-01",22.7136,23.838,22.5786,23.2083,20400.0],["1999-06-02",23.0284,23.748,22.7585,22.8485,21600.0],["1999-06-03",23.0284,23.1184,22.3987,22.8485,30400.0],["1999-06-04",22.9385,23.2083,22.1289,23.2083,41900.0],["1999-06-07",23.1633,23.7481,22.4887,23.7481,24700.0],["1999-06-08",23.0284,23.748,22.8485,22.9384,35400.0],["1999-06-09",22.8485,22.8935,21.949,22.4662,17900.0],["1999-06-10",22.4437,22.4437,21.949,22.1289,23000.0],["1999-06-11",22.0389,22.1289,21.859,21.859,9000.0],["1999-06-14",22.3088,22.3088,22.0389,22.2188,22200.0],["1999-06-15",22.3088,22.3088,21.814,21.904,16200.0],["1999-06-16",21.6791,22.2188,21.5442,21.7241,20400.0],["1999-06-17",21.6791,22.4887,21.6791,22.2638,23400.0],["1999-06-18",22.3088,22.6236,21.9939,22.0389,91800.0],["1999-06-21",22.2188,22.3987,21.9939,22.3987,25300.0],["1999-06-22",22.2188,22.6686,22.2188,22.4887,17800.0],["1999-06-23",22.6686,22.6686,22.3088,22.5786,39200.0],["1999-06-24",21.7691,22.3987,21.4092,21.4092,51100.0],["1999-06-25",21.4092,21.949,21.2743,21.4092,26400.0],["1999-06-28",21.4092,21.6341,21.3193,21.5442,48100.0],["1999-06-29",21.949,22.9385,21.5891,22.7585,61400.0],["1999-06-30",22.7585,23.4332,22.3088,23.4332,116300.0],["1999-07-01",23.4332,23.5232,23.0284,23.0734,130700.0],["1999-07-02",23.3882,23.3882,23.0284,23.2083,10400.0],["1999-07-06",23.0284,24.1079,23.0284,23.6581,30900.0],["1999-07-07",24.2428,24.3777,23.4782,23.9504,69000.0],["1999-07-08",23.6131,24.3328,23.6131,24.1978,30900.0],["1999-07-09",23.9729,24.4677,23.9729,24.3777,26900.0],["1999-07-12",24.1079,24.4677,24.1079,24.4677,62400.0],["1999-07-13",24.2878,24.4677,24.1978,24.1978,16600.0],["1999-07-14",24.4227,24.5576,24.1978,24.4677,38400.0],["1999-07-15",24.2878,24.4677,23.5232,23.7031,20700.0],["1999-07-16",23.838,23.838,23.2983,23.3433,23800.0],["1999-07-19",23.0284,23.793,22.6686,23.5232,46100.0],["1999-07-20",23.2083,24.0179,23.2083,23.928,16100.0],["1999-07-21",24.1079,24.1079,22.3088,23.3882,85000.0],["1999-07-22",23.1184,24.4677,23.1184,24.4677,42500.0],["1999-07-23",24.0179,24.5127,23.2983,23.3882,25000.0],["1999-07-26",23.7031,23.7031,22.8485,22.9384,22900.0],["1999-07-27",22.6686,24.0179,22.6686,23.838,92100.0],["1999-07-28",23.838,24.2428,23.3433,23.4332,40500.0],["1999-07-29",24.1079,24.1079,23.0734,23.2758,32700.0],["1999-07-30",23.2083,23.748,22.6686,23.0509,156400.0],["1999-08-02",22.9834,23.5681,22.8935,22.8935,24700.0],["1999-08-03",22.6686,23.4782,22.6686,23.3433,17900.0],["1999-08-04",22.6236,23.0284,22.6236,22.7136,23400.0],["1999-08-05",22.5786,22.781,22.3088,22.3987,30200.0],["1999-08-06",22.3088,22.8035,22.3088,22.6236,24900.0],["1999-08-09",22.3537,22.8485,22.2188,22.8485,29700.0],["1999-08-10",22.3987,22.7585,22.1289,22.5337,18300.0],["1999-08-11",22.9385,23.2083,22.5337,23.0284,30900.0],["1999-08-12",22.9385,23.0284,22.9385,23.0284,43800.0],["1999-08-13",22.9385,23.1184,22.9385,22.9834,12400.0],["1999-08-16",22.9834,23.2533,22.8485,23.2533,49300.0],["1999-08-17",23.0284,23.1184,22.9385,22.9834,32700.0],["1999-08-18",23.0284,23.0734,22.4887,22.4887,58100.0],["1999-08-19",22.3836,22.4742,22.3836,22.4742,35800.0],["1999-08-20",22.3156,22.3382,20.7071,21.6586,112100.0],["1999-08-23",21.7492,21.7492,21.4773,21.568,179100.0],["1999-08-24",21.6586,21.6586,21.3867,21.568,88600.0],["1999-08-25",21.4773,22.0664,21.2961,22.0664,27100.0],["1999-08-26",22.0211,22.4742,21.3867,22.4742,44200.0],["1999-08-27",22.0211,22.4742,22.0211,22.1117,31200.0],["1999-08-30",22.0211,22.1117,21.7492,21.7492,29900.0],["1999-08-31",21.7492,21.7492,21.3867,21.568,83500.0],["1999-09-01",21.5226,21.568,21.3867,21.4547,31600.0],["1999-09-02",21.432,21.568,21.3867,21.5227,59700.0],["1999-09-03",21.568,21.568,21.2508,21.3641,30400.0],["1999-09-07",21.2508,21.3414,20.3446,20.4805,48700.0],["1999-09-08",20.7524,21.0242,20.3899,20.3899,36600.0],["1999-09-09",20.7071,20.7071,20.5258,20.6617,26100.0],["1999-09-10",20.5258,20.7524,20.2086,20.254,34700.0],["1999-09-13",20.3899,20.3899,19.8915,20.118,17400.0],["1999-09-14",20.118,20.118,19.8462,19.8462,24300.0],["1999-09-15",20.0274,20.0274,19.6649,19.6649,74200.0],["1999-09-16",19.8008,19.8008,19.3477,19.3477,119100.0],["1999-09-17",19.2571,19.3024,18.8946,19.0306,97200.0],["1999-09-20",19.1212,19.1212,18.5774,18.7134,39600.0],["1999-09-21",18.7587,18.8493,17.5806,18.215,122300.0],["1999-09-22",18.2603,18.5321,18.215,18.2603,68400.0],["1999-09-23",18.3056,18.3056,18.0337,18.0337,52200.0],["1999-09-24",17.9204,18.079,17.8525,17.9884,67900.0],["1999-09-27",17.9884,18.0337,17.8525,17.9431,63200.0],["1999-09-28",17.9204,17.9884,16.6744,17.4447,61400.0],["1999-09-29",17.49,17.49,16.7197,16.9463,105600.0],["1999-09-30",17.0822,17.3087,16.8556,16.9009,225400.0],["1999-10-01",17.1955,17.8072,16.6744,16.9009,347300.0],["1999-10-04",17.2181,17.2181,16.8556,17.0369,54100.0],["1999-10-05",17.0369,17.3087,16.9463,17.2181,117500.0],["1999-10-06",17.3994,17.3994,16.9916,17.3541,51100.0],["1999-10-07",17.3088,17.6259,17.2181,17.6259,60500.0],["1999-10-08",17.7845,18.1243,17.5806,17.5806,28500.0],["1999-10-11",17.3994,17.5353,17.2181,17.3541,56100.0],["1999-10-12",17.354,17.3994,17.3087,17.3994,79300.0],["1999-10-13",17.3541,17.3994,16.8556,16.8556,72600.0],["1999-10-14",17.3994,17.49,16.8556,16.9463,331700.0],["1999-10-15",17.0369,17.0369,16.6744,16.8103,87500.0],["1999-10-18",16.9009,17.0369,16.765,16.765,40300.0],["1999-10-19",16.9009,16.9009,16.6744,16.7197,86900.0],["1999-10-20",16.7197,17.6259,16.6744,17.422,73100.0],["1999-10-21",17.49,17.49,16.9916,16.9916,113100.0],["1999-10-22",16.9463,17.0369,16.6744,16.765,57400.0],["1999-10-25",16.6744,17.0369,16.6744,16.8556,144700.0],["1999-10-26",17.0369,17.1275,16.7197,17.0369,173500.0],["1999-10-27",17.3087,17.3087,17.0822,17.1275,49300.0],["1999-10-28",17.2181,17.7165,17.0822,17.6939,142200.0],["1999-10-29",17.7619,18.0337,17.5806,18.0337,24400.0],["1999-11-01",17.9884,18.4415,17.49,17.7619,69100.0],["1999-11-02",18.6681,18.6681,17.5806,17.5806,84100.0],["1999-11-03",17.7392,17.8978,17.2181,17.5806,68200.0],["1999-11-04",17.3087,17.9431,17.3087,17.8525,52300.0],["1999-11-05",17.8525,18.6681,17.8525,18.6681,113500.0],["1999-11-08",18.6681,18.7587,18.5774,18.7587,87900.0],["1999-11-09",18.7134,19.0759,18.5774,18.9399,27200.0],["1999-11-10",18.7587,19.6649,18.7587,19.2118,32900.0],["1999-11-11",19.2118,19.9368,18.9399,19.6649,27600.0],["1999-11-12",18.9399,19.6649,18.9399,19.5743,36200.0],["1999-11-15",18.8946,19.5743,18.8946,19.5743,33800.0],["1999-11-16",19.5743,19.5743,19.0306,19.461,22200.0],["1999-11-17",19.5743,19.5743,19.2118,19.5743,35000.0],["1999-11-18",19.7425,19.7425,19.6511,19.7196,52400.0],["1999-11-19",19.7882,19.811,19.4683,19.6054,82800.0],["1999-11-22",19.5597,19.9253,19.514,19.6511,49500.0],["1999-11-23",19.6511,19.6511,19.2398,19.2398,39900.0],["1999-11-24",19.1941,19.1941,18.9199,18.9656,47600.0],["1999-11-26",19.0113,20.2452,18.9199,20.2452,30600.0],["1999-11-29",19.8567,20.2452,19.1027,19.6968,31800.0],["1999-11-30",19.1941,20.7022,19.1941,20.6565,33400.0],["1999-12-01",20.6108,20.6108,19.6968,20.4737,78700.0],["1999-12-02",20.0167,21.6619,20.0167,21.2049,35100.0],["1999-12-03",20.885,21.0221,20.1995,20.428,45200.0],["1999-12-06",20.2452,20.8393,20.1081,20.1995,51500.0],["1999-12-07",20.1081,20.1995,19.5597,19.8339,60500.0],["1999-12-08",19.6511,20.2452,19.6511,19.6511,42500.0],["1999-12-09",19.7882,19.8796,19.0113,19.3312,47200.0],["1999-12-10",19.0113,19.7425,19.0113,19.3312,55900.0],["1999-12-13",19.1941,19.3769,18.9199,18.9656,84900.0],["1999-12-14",18.9199,19.0113,18.8285,18.8742,134500.0],["1999-12-15",18.8285,19.057,18.7371,18.9199,123900.0],["1999-12-16",19.057,19.2855,18.9199,19.2855,72300.0],["1999-12-17",18.9656,19.5597,18.9199,18.9656,173200.0],["1999-12-20",19.1941,19.1941,18.9199,19.1027,43800.0],["1999-12-21",19.1027,19.2398,19.0113,19.1941,68700.0],["1999-12-22",19.057,19.2855,18.9656,18.9656,34000.0],["1999-12-23",18.9656,19.1027,18.9656,19.1027,43100.0],["1999-12-27",19.0341,19.0341,18.8742,18.9656,122000.0],["1999-12-28",18.9656,19.514,18.8742,18.9427,172900.0],["1999-12-29",18.9199,19.0113,18.7828,18.9199,66700.0],["1999-12-30",18.7828,19.0113,18.5086,18.8285,69900.0],["1999-12-31",18.7599,18.7599,18.2801,18.2801,58800.0],["2000-01-03",18.2801,18.6914,17.9145,18.0973,24100.0],["2000-01-04",16.7263,17.8688,16.6349,17.6403,76000.0],["2000-01-05",17.6403,18.2801,17.4575,18.1658,32100.0],["2000-01-06",18.143,18.5086,17.8231,18.3715,77800.0],["2000-01-07",18.2801,19.1027,17.9602,17.9602,53200.0],["2000-01-10",19.3769,19.3769,18.0973,18.0973,43900.0],["2000-01-11",18.6457,18.6457,17.9602,18.2801,25300.0],["2000-01-12",18.1887,18.5086,17.9145,18.0516,76900.0],["2000-01-13",18.0516,18.9199,18.0516,18.6914,49200.0],["2000-01-14",18.3715,18.9199,18.3715,18.6,66500.0],["2000-01-18",18.2801,18.7828,18.2801,18.4629,56200.0],["2000-01-19",18.7828,18.8285,18.2801,18.2801,45800.0],["2000-01-20",18.6457,18.7371,18.3258,18.7371,40400.0],["2000-01-21",18.6914,18.7371,17.6403,17.6403,44400.0],["2000-01-24",17.5489,17.9145,17.5489,17.5946,69300.0],["2000-01-25",17.5489,17.7317,17.0005,17.4575,78300.0],["2000-01-26",17.7317,18.8742,16.8177,18.5086,87600.0],["2000-01-27",18.8742,19.2398,18.2801,18.5543,55000.0],["2000-01-28",18.3258,19.0113,17.229,17.229,47400.0],["2000-01-31",17.2061,18.6914,17.1833,18.0973,55400.0],["2000-02-01",17.5489,18.1887,17.5489,17.9145,30800.0],["2000-02-02",17.6403,18.1887,17.3204,17.6174,44000.0],["2000-02-03",17.686,17.8231,17.0005,17.4575,33400.0],["2000-02-04",17.6403,17.686,17.4575,17.4575,57200.0],["2000-02-07",17.5489,17.8231,17.4575,17.8231,35000.0],["2000-02-08",17.9145,18.3715,17.686,18.0973,88800.0],["2000-02-09",17.8231,18.8742,17.7317,18.5086,69900.0],["2000-02-10",18.3715,18.6457,18.3715,18.5543,57900.0],["2000-02-11",18.5314,18.6,18.4172,18.5086,72400.0],["2000-02-14",18.4172,18.4857,18.1887,18.2344,35500.0],["2000-02-15",18.4629,18.4629,18.2344,18.2344,35700.0],["2000-02-16",18.2801,18.2801,17.5946,17.5946,20100.0],["2000-02-17",17.5489,17.8688,17.5489,17.686,63400.0],["2000-02-18",17.5489,17.6403,17.5489,17.5946,87000.0],["2000-02-22",17.3661,17.8231,17.3661,17.5032,49800.0],["2000-02-23",17.6268,17.7191,16.5655,17.373,67800.0],["2000-02-24",17.0962,17.5345,16.7962,17.0731,22100.0],["2000-02-25",16.9808,17.2577,16.4271,16.7501,58800.0],["2000-02-28",16.0579,16.6117,15.5042,15.7811,127700.0],["2000-02-29",15.8734,17.5345,15.8734,16.8424,135800.0],["2000-03-01",16.6117,17.027,16.6117,16.8885,26400.0],["2000-03-02",17.0731,17.0731,16.5194,16.6117,15800.0],["2000-03-03",16.6117,16.704,16.2887,16.6117,40000.0],["2000-03-06",16.4963,16.6117,16.3809,16.4271,90400.0],["2000-03-07",16.5194,16.7039,16.4271,16.5655,42800.0],["2000-03-08",16.704,16.9808,16.2425,16.9347,68000.0],["2000-03-09",16.8655,17.8114,16.8655,17.8114,41100.0],["2000-03-10",17.2577,17.9498,17.2577,17.673,58900.0],["2000-03-13",17.6268,17.6268,16.6578,16.6578,32400.0],["2000-03-14",16.6117,17.35,16.4732,17.35,46100.0],["2000-03-15",16.4732,17.5115,16.4502,17.3038,61000.0],["2000-03-16",17.2577,18.4574,17.2577,18.4113,72000.0],["2000-03-17",16.9808,18.0883,16.9808,17.6268,94000.0],["2000-03-20",17.1192,17.7191,17.0731,17.4884,15300.0],["2000-03-21",17.4192,17.6268,16.9808,17.4422,33600.0],["2000-03-22",17.4422,17.996,17.4422,17.8575,27900.0],["2000-03-23",17.4422,17.9498,17.4422,17.9498,15600.0],["2000-03-24",17.7653,18.4574,17.7191,18.2728,59600.0],["2000-03-27",17.5807,17.9037,17.35,17.8114,31700.0],["2000-03-28",17.7191,17.9844,17.5345,17.6268,48400.0],["2000-03-29",17.673,18.1344,17.6268,17.996,63700.0],["2000-03-30",17.1654,18.5497,17.1654,17.1885,65700.0],["2000-03-31",18.2267,18.642,17.7653,18.5497,121800.0],["2000-04-03",18.5497,19.611,18.5497,19.0573,50300.0],["2000-04-04",18.9188,19.0803,17.6845,18.5497,48700.0],["2000-04-05",18.4113,18.8727,16.0579,16.6117,81700.0],["2000-04-06",16.727,18.3651,16.704,18.1344,70000.0],["2000-04-07",18.1805,18.4574,17.4884,18.4113,27000.0],["2000-04-10",18.5497,18.5497,17.9037,17.9037,37400.0],["2000-04-11",17.9037,18.2728,17.5345,18.2728,41800.0],["2000-04-12",18.3651,18.8266,18.319,18.8266,20300.0],["2000-04-13",18.7804,19.1957,18.7804,19.1957,37800.0],["2000-04-14",19.0111,19.5648,18.7343,18.7343,26700.0],["2000-04-17",18.7343,19.5649,17.7653,18.8727,83300.0],["2000-04-18",19.0111,19.1957,17.9498,18.4113,20500.0],["2000-04-19",18.642,18.642,17.7191,18.1344,12100.0],["2000-04-20",18.6189,18.642,17.7653,18.1805,22300.0],["2000-04-24",17.7191,18.0421,15.2735,15.7811,57000.0],["2000-04-25",16.0579,18.4574,16.0579,18.4574,45300.0],["2000-04-26",17.0731,18.2728,17.0731,17.4884,159500.0],["2000-04-27",18.0421,18.2267,16.7962,18.2267,35400.0],["2000-04-28",18.1805,18.2267,16.2425,16.2887,87800.0],["2000-05-01",18.4574,18.4574,16.9808,17.4884,61400.0],["2000-05-02",17.7191,17.7191,16.9808,17.1192,109000.0],["2000-05-03",16.9808,17.0731,14.7659,16.2887,109700.0],["2000-05-04",16.3809,17.35,15.9657,16.9808,66800.0],["2000-05-05",16.9808,17.7191,16.4732,17.1192,62500.0],["2000-05-08",17.1654,17.1654,15.6888,16.1502,71400.0],["2000-05-09",15.8734,17.2577,15.3196,16.3348,166100.0],["2000-05-10",16.4963,16.4963,15.8734,15.8734,18300.0],["2000-05-11",16.3348,16.3348,15.5042,15.9657,55500.0],["2000-05-12",16.2425,16.5655,16.1502,16.1964,27500.0],["2000-05-15",16.1964,16.3809,15.5965,16.3809,47100.0],["2000-05-16",16.3809,16.9808,16.2425,16.704,70900.0],["2000-05-17",16.3348,16.5194,16.0579,16.0579,46300.0],["2000-05-18",15.9195,16.2425,15.8734,16.0579,98800.0],["2000-05-19",16.0579,16.1502,15.6888,15.9657,34100.0],["2000-05-22",16.1502,16.1502,15.2735,15.3197,58700.0],["2000-05-23",15.6888,15.6888,14.7659,14.8582,105200.0],["2000-05-24",14.8582,15.7811,14.7198,14.9966,218100.0],["2000-05-25",15.6974,15.6974,15.0901,15.277,48500.0],["2000-05-26",15.2769,16.1179,15.1952,15.347,80400.0],["2000-05-30",15.3237,16.0244,14.9499,15.5105,63300.0],["2000-05-31",16.0478,16.0478,14.9966,15.0434,48400.0],["2000-06-01",14.9966,15.6974,14.9499,15.6974,53600.0],["2000-06-02",15.5573,15.7441,15.0434,15.2069,67600.0],["2000-06-05",15.5105,15.5105,15.1368,15.2302,79900.0],["2000-06-06",15.5105,15.5105,14.9499,15.0901,40600.0],["2000-06-07",15.2302,16.0712,15.1368,16.0712,84400.0],["2000-06-08",15.6974,16.0712,15.6974,15.9777,111100.0],["2000-06-09",15.9777,16.5383,15.8843,16.3982,159300.0],["2000-06-12",16.3982,16.6318,16.3982,16.4916,43700.0],["2000-06-13",16.4683,17.1924,16.3515,17.1924,75800.0],["2000-06-14",17.099,19.9488,17.099,19.5751,285600.0],["2000-06-15",19.248,20.743,19.248,20.5561,159600.0],["2000-06-16",20.743,21.1635,20.0422,20.3225,238400.0],["2000-06-19",20.089,20.6963,19.9955,20.1357,124100.0],["2000-06-20",20.089,20.2758,19.9021,20.2291,115500.0],["2000-06-21",20.2758,20.743,20.1474,20.5561,67300.0],["2000-06-22",20.2758,20.5094,19.7619,20.2408,66600.0],["2000-06-23",20.3226,20.3226,20.1357,20.2291,72900.0],["2000-06-26",20.3693,20.743,20.1824,20.743,104900.0],["2000-06-27",20.743,20.9299,20.3693,20.3693,34400.0],["2000-06-28",20.6963,20.9299,19.3415,20.6496,120900.0],["2000-06-29",20.6029,20.6029,20.0422,20.4627,84000.0],["2000-06-30",19.8086,20.743,19.4816,20.1824,79700.0],["2000-07-03",20.3693,20.8832,20.1357,20.5561,32400.0],["2000-07-05",20.5561,20.5561,18.6874,19.4349,147100.0],["2000-07-06",19.5751,20.9299,19.4349,20.8832,60800.0],["2000-07-07",20.743,20.743,19.5751,19.8087,30500.0],["2000-07-10",19.8554,20.6029,19.8554,20.3693,28300.0],["2000-07-11",20.5561,20.6963,19.8554,20.089,55100.0],["2000-07-12",20.1824,20.1824,19.6218,20.1824,55600.0],["2000-07-13",20.5561,20.5561,20.1357,20.4627,75600.0],["2000-07-14",20.1824,20.8832,20.1824,20.3693,34800.0],["2000-07-17",20.743,20.9299,19.9488,20.9299,33200.0],["2000-07-18",20.4627,20.9299,20.1357,20.9299,42800.0],["2000-07-19",20.9299,20.9299,20.2758,20.9299,46600.0],["2000-07-20",20.6262,20.6963,20.3693,20.5561,28900.0],["2000-07-21",20.5561,20.6496,20.2758,20.2758,35400.0],["2000-07-24",20.4627,20.4627,19.4349,20.3225,30700.0],["2000-07-25",20.3693,20.3693,19.6218,20.3225,22900.0],["2000-07-26",20.3693,20.3693,19.7152,19.9955,11900.0],["2000-07-27",19.6218,19.9955,19.4349,19.8554,89800.0],["2000-07-28",20.089,20.089,19.6218,19.6919,14200.0],["2000-07-31",19.6685,20.1824,19.6218,20.1824,29100.0],["2000-08-01",19.4349,20.1357,19.4349,19.5751,14700.0],["2000-08-02",19.8086,20.089,19.5751,19.9488,103400.0],["2000-08-03",19.9955,20.1357,19.4349,20.089,29600.0],["2000-08-04",19.4816,20.3693,19.4816,20.3693,32600.0],["2000-08-07",20.1357,20.743,20.1357,20.743,46000.0],["2000-08-08",20.7897,20.9299,20.1824,20.9299,30300.0],["2000-08-09",20.8365,20.9766,19.9021,20.743,30400.0],["2000-08-10",20.8832,20.8832,19.8087,20.6496,24300.0],["2000-08-11",20.2758,20.9299,20.2291,20.9299,39000.0],["2000-08-14",20.2758,21.6307,20.2758,21.6307,46400.0],["2000-08-15",21.6307,21.6307,20.4627,20.5094,21600.0],["2000-08-16",20.9299,22.3782,20.9299,22.0511,48100.0],["2000-08-17",22.0511,22.238,21.5839,22.1446,38700.0],["2000-08-18",21.6307,22.0511,21.6307,21.8643,16400.0],["2000-08-21",21.9577,22.0511,21.4905,21.9577,16900.0],["2000-08-22",22.0511,22.0511,21.5372,21.584,13900.0],["2000-08-23",22.1023,22.2437,21.3012,21.584,40500.0],["2000-08-24",21.5368,22.0552,21.2069,22.0552,27200.0],["2000-08-25",22.0081,22.1495,21.2541,21.8667,21900.0],["2000-08-28",21.5368,22.0552,21.1127,22.0552,14500.0],["2000-08-29",21.8903,21.8903,21.5368,21.7725,19100.0],["2000-08-30",21.5368,22.0552,21.5368,21.6782,25200.0],["2000-08-31",21.6782,21.8667,21.1127,21.2069,41800.0],["2000-09-01",21.6075,21.6782,21.2541,21.6782,51600.0],["2000-09-05",21.4897,22.1495,21.4426,22.0552,46800.0],["2000-09-06",22.173,22.5736,22.1495,22.5736,78000.0],["2000-09-07",22.5736,22.5736,22.1495,22.4322,47000.0],["2000-09-08",22.2437,22.4794,22.1966,22.338,53900.0],["2000-09-11",22.4794,22.4794,22.2908,22.3851,40100.0],["2000-09-12",22.4322,22.4322,22.338,22.4322,51400.0],["2000-09-13",22.4322,22.4322,21.8667,21.8903,67900.0],["2000-09-14",21.584,22.1966,21.584,22.1023,18700.0],["2000-09-15",21.2069,22.0552,21.1598,22.0081,104300.0],["2000-09-18",22.2908,22.338,21.1598,21.1598,36300.0],["2000-09-19",21.1598,21.3012,20.877,20.9713,31500.0],["2000-09-20",20.7828,22.2437,20.7828,22.0081,39900.0],["2000-09-21",22.0081,22.2437,21.5368,21.584,58300.0],["2000-09-22",21.584,22.0552,21.584,22.0552,39800.0],["2000-09-25",20.3587,21.8667,20.3115,21.8667,28200.0],["2000-09-26",21.2069,22.0552,20.8299,21.1245,32600.0],["2000-09-27",20.8299,21.7725,20.8299,21.7253,32000.0],["2000-09-28",21.6311,22.1495,21.4426,21.9138,54400.0],["2000-09-29",21.9138,22.1495,21.1598,21.2423,79400.0],["2000-10-02",21.4897,21.961,20.7828,20.7828,46500.0],["2000-10-03",21.0656,21.6782,20.7357,21.0184,29400.0],["2000-10-04",21.4426,22.1495,21.2069,22.0081,68400.0],["2000-10-05",21.8667,21.8667,21.4426,21.5368,8100.0],["2000-10-06",21.8667,21.8667,20.5,20.6885,17900.0],["2000-10-09",20.5589,21.8667,20.5,21.6782,27200.0],["2000-10-10",21.2187,21.8667,20.123,20.6885,24100.0],["2000-10-11",20.9242,20.9242,19.9817,20.1702,29700.0],["2000-10-12",20.123,20.1702,19.2158,19.4633,35700.0],["2000-10-13",19.2748,20.6414,19.2748,20.4058,25200.0],["2000-10-16",19.9816,20.6885,19.6989,20.5943,26900.0],["2000-10-17",20.6885,20.6885,19.2276,19.2276,41600.0],["2000-10-18",19.2394,20.1702,18.3793,19.6046,38000.0],["2000-10-19",19.6046,21.0184,19.1805,20.7357,33300.0],["2000-10-20",21.0656,21.2541,20.6885,20.8771,21700.0],["2000-10-23",20.6885,20.7357,20.2644,20.3115,26200.0],["2000-10-24",21.0656,21.0656,18.9449,20.1702,24900.0],["2000-10-25",19.7931,21.2541,19.7931,20.9713,47900.0],["2000-10-26",20.4058,21.4897,20.4058,21.1598,47100.0],["2000-10-27",21.2069,21.4897,20.7357,21.2069,16100.0],["2000-10-30",20.7475,21.8078,20.7357,21.1598,33800.0],["2000-10-31",20.9242,21.4897,19.8874,19.8874,39100.0],["2000-11-01",20.2055,21.5368,20.2055,21.5368,27600.0],["2000-11-02",20.5589,21.8667,20.5472,21.8196,25500.0],["2000-11-03",20.7357,21.4779,20.3587,21.4426,32300.0],["2000-11-06",21.4897,21.8667,20.5472,20.8417,22700.0],["2000-11-07",20.5472,21.3954,20.5472,21.3954,14800.0],["2000-11-08",21.1009,21.8196,20.8771,21.4426,28600.0],["2000-11-09",21.3954,21.8196,21.1127,21.7725,37500.0],["2000-11-10",21.1127,21.7725,20.7357,20.7828,29300.0],["2000-11-13",21.2069,21.8314,20.4529,21.8196,24800.0],["2000-11-14",21.7725,21.8667,21.4426,21.8196,32300.0],["2000-11-15",21.4897,21.961,21.4897,21.8667,36000.0],["2000-11-16",21.6782,21.8667,20.7357,20.7357,40300.0],["2000-11-17",20.7357,21.6782,20.7357,21.0656,30100.0],["2000-11-20",20.9713,20.9713,20.3115,20.3115,31200.0],["2000-11-21",20.6921,20.9299,20.3115,20.5018,32800.0],["2000-11-22",20.4067,20.6445,20.2164,20.5494,53800.0],["2000-11-24",20.5494,20.9299,20.2164,20.7396,48300.0],["2000-11-27",20.918,21.6434,20.3115,20.4542,52400.0],["2000-11-28",20.4067,21.3105,19.0272,19.6456,50600.0],["2000-11-29",19.4077,20.7396,19.4077,20.5018,26700.0],["2000-11-30",20.2164,20.7872,20.1213,20.7872,46100.0],["2000-12-01",18.2066,20.0618,16.6488,19.598,70100.0],["2000-12-04",19.051,20.1213,18.0758,18.171,76700.0],["2000-12-05",19.0272,19.598,18.3612,18.7418,58600.0],["2000-12-06",18.8369,19.1223,18.4088,18.504,60200.0],["2000-12-07",19.0272,19.1223,18.3612,18.3612,45000.0],["2000-12-08",18.3612,19.1699,18.3612,19.0272,127800.0],["2000-12-11",19.0272,19.0748,18.7418,18.9321,76900.0],["2000-12-12",18.8369,18.9321,18.0758,18.0758,33100.0],["2000-12-13",18.171,18.2661,15.5072,15.5072,40000.0],["2000-12-14",15.638,17.505,15.5309,15.9828,47700.0],["2000-12-15",16.2207,16.4585,15.6974,15.7688,147600.0],["2000-12-18",15.7569,16.3634,15.4596,15.6974,76000.0],["2000-12-19",15.971,16.2207,15.6974,15.9828,56300.0],["2000-12-20",15.6023,15.9828,15.0315,15.0791,54700.0],["2000-12-21",14.9363,15.9353,14.9363,15.6974,50200.0],["2000-12-22",15.9353,15.9828,14.9363,15.9828,37600.0],["2000-12-26",15.9828,15.9828,15.2218,15.4596,26200.0],["2000-12-27",15.3169,15.4596,14.4607,15.2218,65300.0],["2000-12-28",15.2099,15.7926,15.1266,15.7569,91100.0],["2000-12-29",15.6974,16.7439,15.6974,15.7926,112300.0],["2001-01-02",16.7083,16.7439,15.7926,16.078,53000.0],["2001-01-03",16.4942,17.838,16.4942,17.838,73800.0],["2001-01-04",17.7904,18.2661,17.5526,17.9331,57900.0],["2001-01-05",17.5526,17.6477,15.8877,16.0304,32300.0],["2001-01-08",15.745,17.4099,15.745,17.2196,35200.0],["2001-01-09",17.2196,18.171,17.172,18.1353,53000.0],["2001-01-10",18.2185,19.0748,17.9807,19.0272,65300.0],["2001-01-11",18.8369,19.1223,18.3137,18.8369,21100.0],["2001-01-12",18.9796,19.0986,18.7418,19.0748,34900.0],["2001-01-16",18.2185,19.1223,18.2185,19.0272,42500.0],["2001-01-17",19.0272,19.1223,17.505,17.6953,43700.0],["2001-01-18",18.2185,18.6467,17.838,18.5515,22800.0],["2001-01-19",18.7418,18.7418,17.9331,18.1234,118600.0],["2001-01-22",18.0758,18.3137,17.7429,17.9331,41400.0],["2001-01-23",18.1472,18.5991,17.6002,17.8856,84700.0],["2001-01-24",17.838,19.1223,17.838,18.7418,92800.0],["2001-01-25",18.3612,19.0272,17.4099,17.7904,25400.0],["2001-01-26",17.8261,18.9796,17.7904,18.9321,55500.0],["2001-01-29",19.0272,19.1699,18.7894,19.0272,74200.0],["2001-01-30",19.0272,19.5029,18.8369,19.4553,65400.0],["2001-01-31",18.9321,20.4542,18.9321,19.5504,66500.0],["2001-02-01",19.6456,19.9786,19.4077,19.9786,26300.0],["2001-02-02",19.7883,20.264,19.4077,19.5029,37500.0],["2001-02-05",19.3126,19.6931,18.8845,19.3126,11000.0],["2001-02-06",19.6931,21.3105,19.0272,21.1202,59400.0],["2001-02-07",20.5494,20.9775,19.265,19.4553,78900.0],["2001-02-08",18.9915,20.7397,18.9915,19.8834,18000.0],["2001-02-09",19.598,20.264,19.5504,19.931,41000.0],["2001-02-12",19.9786,20.4542,19.4077,20.264,27000.0],["2001-02-13",20.5494,21.2629,20.5494,21.2629,27600.0],["2001-02-14",21.1202,21.2153,20.704,21.2153,22200.0],["2001-02-15",20.8348,21.1678,20.6445,20.9299,45700.0],["2001-02-16",20.5494,20.8348,19.7883,19.8834,37300.0],["2001-02-20",20.264,21.4056,20.264,21.1678,32100.0],["2001-02-21",19.1104,20.5969,18.9321,19.4077,42200.0],["2001-02-22",19.9842,19.9842,19.696,19.9362,21300.0],["2001-02-23",19.6479,20.3205,18.8793,20.0322,49100.0],["2001-02-26",19.4077,21.0651,19.4077,19.9362,32700.0],["2001-02-27",19.8881,20.5607,19.4077,19.4077,26200.0],["2001-02-28",19.8881,20.5607,19.5278,20.4166,35000.0],["2001-03-01",20.0803,21.1371,20.0803,20.909,102200.0],["2001-03-02",20.6568,20.7288,20.1764,20.2124,24400.0],["2001-03-05",20.2244,20.2244,19.5999,19.744,70600.0],["2001-03-06",20.0322,20.2124,19.9842,19.9842,57100.0],["2001-03-07",20.1764,21.0411,19.7921,19.9362,32300.0],["2001-03-08",20.1764,20.2724,19.7921,19.9362,43300.0],["2001-03-09",20.1764,20.1764,19.2636,19.2876,31400.0],["2001-03-12",19.696,19.9362,19.2156,19.4077,29400.0],["2001-03-13",19.1195,19.8401,18.6391,19.3717,28100.0],["2001-03-14",18.6391,19.744,18.447,18.447,21200.0],["2001-03-15",18.447,18.6631,17.7264,17.7264,23700.0],["2001-03-16",17.5823,18.0146,17.5823,17.8705,94700.0],["2001-03-19",18.0627,19.2156,18.0627,19.1315,28300.0],["2001-03-20",18.5911,19.1195,17.4862,17.4862,22700.0],["2001-03-21",17.6783,18.3028,17.3901,17.5823,16000.0],["2001-03-22",17.9666,18.447,16.8497,18.435,52900.0],["2001-03-23",18.0627,18.495,17.5823,18.1587,35200.0],["2001-03-26",17.9426,19.9842,17.4862,19.8401,94100.0],["2001-03-27",19.3117,20.0323,18.2548,19.6479,91100.0],["2001-03-28",19.5038,19.744,19.3117,19.5519,42300.0],["2001-03-29",19.2636,19.696,18.3509,18.7832,49200.0],["2001-03-30",19.2636,19.9842,19.2636,19.792,168000.0],["2001-04-02",19.2156,20.5607,19.2156,19.8401,39300.0],["2001-04-03",19.4077,19.9842,18.9274,19.1675,20500.0],["2001-04-04",19.2636,19.9362,19.1675,19.696,18800.0],["2001-04-05",19.8761,20.1764,19.5999,20.1764,34900.0],["2001-04-06",19.9842,20.1764,19.5038,19.6479,15800.0],["2001-04-09",19.8228,20.0764,19.3001,19.9842,26400.0],["2001-04-10",19.7459,20.5607,19.4462,20.5607,23100.0],["2001-04-11",20.5607,20.5607,19.5461,19.646,14300.0],["2001-04-12",19.6844,20.1994,19.4462,19.8305,19800.0],["2001-04-16",19.8689,20.2993,19.4077,20.038,12500.0],["2001-04-17",20.1764,20.3685,19.9765,20.1379,10700.0],["2001-04-18",20.5222,20.7528,20.284,20.4838,39000.0],["2001-04-19",20.3685,20.945,20.1533,20.945,23400.0],["2001-04-20",20.3685,21.1371,20.2686,21.1295,32700.0],["2001-04-23",21.1218,21.1218,19.9688,20.3301,29900.0],["2001-04-24",20.1764,21.5138,20.1764,21.5061,51300.0],["2001-04-25",21.214,21.5215,21.0065,21.5215,55300.0],["2001-04-26",21.5061,22.2055,21.3831,22.2055,47800.0],["2001-04-27",22.1978,22.2824,21.3677,21.9058,57600.0],["2001-04-30",21.9135,21.9211,21.1986,21.4292,58400.0],["2001-05-01",21.4369,21.9058,21.1448,21.8981,19700.0],["2001-05-02",21.8981,21.9826,21.6982,21.8212,18400.0],["2001-05-03",21.8212,21.8212,21.337,21.4215,18600.0],["2001-05-04",21.3293,22.2901,21.2524,22.2901,46900.0],["2001-05-07",21.4062,22.0595,21.1371,21.1986,19500.0],["2001-05-08",21.9058,22.0979,20.7913,21.4062,17000.0],["2001-05-09",20.7759,21.5138,20.7759,20.8912,14700.0],["2001-05-10",21.091,21.091,19.6383,19.6383,48100.0],["2001-05-11",19.4692,20.2993,18.4931,19.1387,53200.0],["2001-05-14",19.1387,20.2455,19.1003,20.2455,19600.0],["2001-05-15",19.5691,20.3685,19.523,19.9842,54400.0],["2001-05-16",19.9842,21.4062,19.9842,20.8758,43700.0],["2001-05-17",20.7759,20.9066,19.377,19.9688,87700.0],["2001-05-18",19.9688,21.483,19.9612,20.3762,50400.0],["2001-05-21",20.3762,21.4753,20.0995,21.4753,29200.0],["2001-05-22",20.9834,21.091,19.9842,20.7067,22400.0],["2001-05-23",20.7067,20.8912,19.9458,20.1994,49400.0],["2001-05-24",20.1761,20.6262,20.1373,20.6029,20900.0],["2001-05-25",20.4477,21.0996,20.4089,20.9211,24900.0],["2001-05-29",20.9211,21.1772,20.1373,20.1529,40000.0],["2001-05-30",20.1994,20.7116,20.1373,20.1373,38900.0],["2001-05-31",20.7194,20.7194,19.5941,19.7493,43600.0],["2001-06-01",19.7493,19.9433,19.0121,19.7881,107000.0],["2001-06-04",19.8347,20.4089,19.8347,20.3701,40400.0],["2001-06-05",20.4089,20.4943,20.0985,20.3701,61600.0],["2001-06-06",20.1761,20.6805,20.1761,20.5641,55100.0],["2001-06-07",20.5564,20.8358,20.5176,20.7892,56200.0],["2001-06-08",21.1384,21.1384,20.1296,20.471,44300.0],["2001-06-11",20.4788,20.5176,20.1917,20.4089,39600.0],["2001-06-12",20.1684,20.4865,20.1373,20.3469,49400.0],["2001-06-13",20.3003,20.5331,20.2149,20.3934,36500.0],["2001-06-14",20.4089,20.4089,19.9899,20.0054,40800.0],["2001-06-15",20.0132,20.4012,19.9511,20.0287,90600.0],["2001-06-18",20.0365,20.1529,19.4001,19.4312,48500.0],["2001-06-19",19.4777,19.9433,19.3225,19.4855,47100.0],["2001-06-20",19.5553,20.1373,19.4001,19.5941,45800.0],["2001-06-21",19.5864,20.0985,19.5864,19.7804,29900.0],["2001-06-22",20.0209,20.2537,19.9511,20.1761,78100.0],["2001-06-25",20.1761,20.2149,19.4079,20.2072,28600.0],["2001-06-26",20.2149,20.2537,19.5941,20.2149,82900.0],["2001-06-27",20.2149,20.7116,20.2072,20.3314,56400.0],["2001-06-28",20.3313,21.3402,20.3003,21.3246,67000.0],["2001-06-29",20.2537,22.0153,20.2537,21.4022,85600.0],["2001-07-02",21.3402,21.8834,20.9521,21.7049,102000.0],["2001-07-03",21.6661,21.7282,20.9599,21.6273,60200.0],["2001-07-05",21.4954,21.7282,21.3402,21.7204,56800.0],["2001-07-06",21.7126,21.7126,21.1229,21.3867,53000.0],["2001-07-09",21.379,21.7204,21.3557,21.7126,63300.0],["2001-07-10",21.7049,21.992,21.6428,21.6971,152400.0],["2001-07-11",21.6971,22.0774,21.1772,22.0386,18000.0],["2001-07-12",22.0774,22.6206,21.9222,22.4421,51700.0],["2001-07-13",22.1472,22.6206,22.1472,22.4886,41500.0],["2001-07-16",22.574,23.2026,22.5585,23.1094,67700.0],["2001-07-17",22.8922,23.2802,22.3878,23.2724,95800.0],["2001-07-18",22.6128,23.2724,22.5042,22.9465,42500.0],["2001-07-19",23.0008,23.2802,22.5895,23.2724,73900.0],["2001-07-20",23.2569,24.2502,23.2336,24.1338,119400.0],["2001-07-23",24.0562,24.2269,23.9398,24.1415,149100.0],["2001-07-24",23.9863,24.7158,23.9863,24.32,180600.0],["2001-07-25",24.0562,24.4985,23.5906,24.4985,211100.0],["2001-07-26",24.1027,24.8322,24.1027,24.7856,90800.0],["2001-07-27",24.4442,24.4442,23.7923,24.2502,33400.0],["2001-07-30",24.3511,24.3511,22.8766,23.4354,192900.0],["2001-07-31",23.4354,23.5518,22.7525,22.768,128400.0],["2001-08-01",23.125,23.125,22.7602,22.9154,62600.0],["2001-08-02",23.0318,23.4276,22.5662,23.3345,150100.0],["2001-08-03",23.1638,23.2646,22.0153,22.5274,46000.0],["2001-08-06",22.6283,22.6982,22.1162,22.1782,44900.0],["2001-08-07",22.3412,22.3412,21.8213,22.1938,65400.0],["2001-08-08",22.217,22.8611,21.4721,21.6428,39300.0],["2001-08-09",21.6428,21.961,21.1927,21.767,51300.0],["2001-08-10",21.6506,21.9454,21.5652,21.7282,26200.0],["2001-08-13",21.7282,21.7282,21.0453,21.41,23200.0],["2001-08-14",21.1229,21.5109,21.0686,21.1617,46300.0],["2001-08-15",21.1229,21.2238,20.9909,21.1074,119300.0],["2001-08-16",21.1462,21.185,20.9134,20.9522,61400.0],["2001-08-17",20.9444,20.9754,20.4477,20.6961,109400.0],["2001-08-20",20.6805,20.7349,19.5864,20.1761,51100.0],["2001-08-21",20.2537,20.6417,20.0985,20.1761,93800.0],["2001-08-22",20.7638,22.8167,20.4504,22.7226,417300.0],["2001-08-23",22.707,22.754,22.2055,22.3309,119200.0],["2001-08-24",22.323,23.2476,21.9783,23.1458,63000.0],["2001-08-27",23.0909,23.0909,22.2917,22.3857,30600.0],["2001-08-28",22.3309,22.4171,21.469,21.657,40500.0],["2001-08-29",21.9391,23.4592,21.6649,23.4592,67300.0],["2001-08-30",22.4171,22.7618,21.7432,22.088,77500.0],["2001-08-31",21.7902,22.4798,21.6727,22.4641,116000.0],["2001-09-04",22.3309,22.8323,21.8999,22.3936,60100.0],["2001-09-05",22.7226,22.7226,22.135,22.2839,20600.0],["2001-09-06",22.4092,22.4092,21.9783,22.2133,43200.0],["2001-09-07",21.9156,21.9156,21.3436,21.3593,54300.0],["2001-09-10",21.3123,21.4611,20.6228,20.9127,29100.0],["2001-09-17",20.4269,21.0615,18.1468,18.2408,42100.0],["2001-09-18",18.6639,19.1105,18.2173,18.6717,35500.0],["2001-09-19",18.993,19.0557,17.9431,18.5621,34900.0],["2001-09-20",18.1389,18.1938,16.4465,16.611,47600.0],["2001-09-21",15.9842,16.4387,15.279,16.3368,143500.0],["2001-09-24",16.5719,17.5513,16.4543,17.5356,39000.0],["2001-09-25",17.6767,18.7893,17.6767,18.5934,57800.0],["2001-09-26",18.805,18.805,17.1674,18.2251,88300.0],["2001-09-27",18.0998,18.8441,17.7863,18.5072,68800.0],["2001-09-28",18.6247,19.3221,18.5072,19.2594,101400.0],["2001-10-01",18.6091,19.1419,18.1781,18.1859,92300.0],["2001-10-02",18.5621,18.5699,18.1154,18.4915,28700.0],["2001-10-03",18.4915,18.8441,18.3662,18.8441,54300.0],["2001-10-04",18.8363,19.3926,18.7423,19.1967,37600.0],["2001-10-05",19.1967,19.3064,18.5464,18.8285,50300.0],["2001-10-08",18.805,18.805,18.1781,18.7893,21400.0],["2001-10-09",18.7266,18.7266,18.1781,18.7266,13200.0],["2001-10-10",18.7266,19.5885,18.4053,19.5885,32000.0],["2001-10-11",19.2751,20.0586,19.1262,19.5885,30800.0],["2001-10-12",19.3691,19.5101,18.8206,19.5101,10400.0],["2001-10-15",19.2202,19.6668,18.8128,19.5415,22700.0],["2001-10-16",19.5728,20.1761,19.5728,20.1761,66100.0],["2001-10-17",20.1761,20.1761,18.805,18.9852,53400.0],["2001-10-18",18.8441,18.8833,14.9891,16.0077,228100.0],["2001-10-19",15.8823,16.4465,15.8745,16.2584,147700.0],["2001-10-22",16.0939,16.611,15.6943,16.2976,116400.0],["2001-10-23",15.9294,16.3995,15.9294,16.2976,44500.0],["2001-10-24",16.1488,16.2976,15.8667,15.9059,44200.0],["2001-10-25",15.851,16.2193,15.6786,16.1409,55800.0],["2001-10-26",16.1409,16.376,16.0626,16.1488,50100.0],["2001-10-29",16.1409,16.2976,15.6786,16.0234,44100.0],["2001-10-30",15.71,16.1801,15.5219,16.1331,38000.0],["2001-10-31",16.2741,16.4778,15.6708,16.2584,63100.0],["2001-11-01",15.5924,16.2663,15.5376,16.2663,51500.0],["2001-11-02",16.2584,16.3368,16.1252,16.2036,32300.0],["2001-11-05",16.1409,16.3368,15.9529,16.2193,92800.0],["2001-11-06",15.945,16.423,15.9137,16.1801,63200.0],["2001-11-07",16.1801,16.3368,16.1096,16.1644,66000.0],["2001-11-08",16.1801,16.5327,16.1487,16.4465,94800.0],["2001-11-09",16.4465,16.4935,16.3603,16.4073,72800.0],["2001-11-12",16.3446,16.4308,16.3368,16.4152,69500.0],["2001-11-13",16.376,16.4543,16.376,16.3995,71400.0],["2001-11-14",16.4543,16.7599,16.3838,16.47,109800.0],["2001-11-15",16.4857,16.5719,16.376,16.47,101000.0],["2001-11-16",16.4857,16.517,16.4152,16.4622,59500.0],["2001-11-19",16.4935,16.6737,16.4152,16.5797,94200.0],["2001-11-20",16.8969,17.1268,16.8414,16.9524,97000.0],["2001-11-21",16.9286,16.9365,16.5004,16.7621,67000.0],["2001-11-23",16.7303,17.0872,16.6352,17.0872,62100.0],["2001-11-26",17.0872,17.0872,16.8017,17.0872,117500.0],["2001-11-27",17.0872,17.0872,16.8889,16.992,73400.0],["2001-11-28",16.8969,17.0872,16.8969,16.9682,27400.0],["2001-11-29",16.9286,17.0872,16.8096,17.0872,73800.0],["2001-11-30",16.9206,17.2061,16.9127,17.0554,278200.0],["2001-12-03",17.0475,17.1189,16.8889,16.9682,55200.0],["2001-12-04",17.0475,17.999,17.0079,17.8087,97100.0],["2001-12-05",18.1021,18.6175,17.8008,18.3955,72600.0],["2001-12-06",18.6175,18.7919,18.0466,18.6809,211800.0],["2001-12-07",18.7523,18.9108,17.999,18.1734,56400.0],["2001-12-10",17.9594,18.1576,17.444,17.8484,59300.0],["2001-12-11",17.8563,17.8642,17.2854,17.6105,35300.0],["2001-12-12",17.2775,17.7532,17.0475,17.1823,75500.0],["2001-12-13",17.1744,17.5788,16.8572,17.0634,113300.0],["2001-12-14",17.0792,17.4281,16.9286,17.4202,81100.0],["2001-12-17",17.3726,17.7611,16.9444,17.7611,81800.0],["2001-12-18",17.4598,17.9197,17.3409,17.9118,48400.0],["2001-12-19",17.8246,18.4906,17.4836,18.4747,83100.0],["2001-12-20",18.2052,18.4747,17.5708,18.2369,80100.0],["2001-12-21",18.7206,19.0298,18.3162,18.9901,233400.0],["2001-12-24",19.0219,19.4659,18.451,19.4659,61400.0],["2001-12-26",19.5927,19.5927,18.665,18.9743,44000.0],["2001-12-27",18.7919,19.672,18.7919,19.672,58700.0],["2001-12-28",19.68,19.68,18.5144,18.673,73300.0],["2001-12-31",18.9901,19.0377,17.9039,18.4985,121200.0],["2002-01-02",18.443,18.9901,18.0307,18.9663,70700.0],["2002-01-03",18.9505,20.1399,18.7761,20.0606,198400.0],["2002-01-04",19.4342,19.9813,19.3469,19.9258,58400.0],["2002-01-07",19.902,20.0526,19.0932,19.0932,58500.0],["2002-01-08",19.1884,19.8227,18.8791,19.8227,53000.0],["2002-01-09",19.6007,19.9258,18.7761,19.339,52200.0],["2002-01-10",19.8227,19.8227,18.7364,18.7364,18100.0],["2002-01-11",19.3073,19.3073,18.6333,18.8236,69700.0],["2002-01-14",18.554,19.006,18.2607,18.332,55600.0],["2002-01-15",18.2607,18.9505,18.2448,18.7205,25400.0],["2002-01-16",18.7206,18.8553,17.9356,18.0624,50900.0],["2002-01-17",17.999,18.673,17.5233,18.673,68000.0],["2002-01-18",18.6175,18.673,17.9831,18.4113,38400.0],["2002-01-22",18.4668,18.6254,17.7691,18.0545,56600.0],["2002-01-23",17.777,18.3003,17.7532,18.3003,48200.0],["2002-01-24",18.2527,18.4668,17.8404,18.1417,47000.0],["2002-01-25",17.8484,19.0219,17.8404,18.6254,97400.0],["2002-01-28",18.4747,19.2677,18.2765,19.1725,54100.0],["2002-01-29",19.1487,19.4262,18.6413,19.4262,90400.0],["2002-01-30",19.4262,20.6552,19.2756,20.6552,107400.0],["2002-01-31",20.2746,20.5997,20.1002,20.1002,128000.0],["2002-02-01",20.0685,20.2033,19.9813,20.0209,56000.0],["2002-02-04",20.0288,20.0288,19.5848,19.5848,82700.0],["2002-02-05",19.5055,20.0209,19.5055,19.8148,71200.0],["2002-02-06",19.791,19.9496,19.5452,19.8227,176300.0],["2002-02-07",19.783,20.1002,19.6324,19.8227,132300.0],["2002-02-08",19.7831,20.4967,19.7434,20.2667,67400.0],["2002-02-11",20.2588,20.6949,20.0606,20.457,109600.0],["2002-02-12",20.2191,20.6552,20.2191,20.4649,34800.0],["2002-02-13",20.6552,20.679,20.4015,20.679,52400.0],["2002-02-14",20.6949,21.0121,20.5363,20.8773,101900.0],["2002-02-15",20.8455,21.4006,20.8376,21.2737,99400.0],["2002-02-19",21.2816,21.4006,21.0121,21.1865,101900.0],["2002-02-20",21.4693,21.6924,21.0072,21.3976,85500.0],["2002-02-21",21.3817,21.5091,21.2144,21.3498,88600.0],["2002-02-22",21.1108,21.7959,21.1108,21.7959,88400.0],["2002-02-25",21.7083,21.9074,21.3976,21.5888,169000.0],["2002-02-26",21.3896,21.6685,21.0869,21.1427,105900.0],["2002-02-27",21.4215,21.549,21.071,21.4613,151200.0],["2002-02-28",21.5091,21.5888,21.31,21.5012,106900.0],["2002-03-01",21.5091,21.7163,21.3817,21.7163,189500.0],["2002-03-04",21.6685,22.3058,21.6366,22.2978,150900.0],["2002-03-05",22.0827,22.3775,22.0668,22.242,87500.0],["2002-03-06",22.2978,22.4492,22.1066,22.4492,95600.0],["2002-03-07",22.6881,23.1661,22.3137,23.0626,79600.0],["2002-03-08",22.6722,23.0944,22.4651,22.6881,28000.0],["2002-03-11",22.6802,22.7678,22.2739,22.7041,38100.0],["2002-03-12",21.9154,23.1024,21.8676,22.9192,55100.0],["2002-03-13",22.6802,22.8475,22.5687,22.7678,28200.0],["2002-03-14",22.8475,22.951,22.7439,22.951,54100.0],["2002-03-15",22.7041,22.9032,22.4651,22.7678,115300.0],["2002-03-18",22.7598,22.7758,22.3615,22.7519,129500.0],["2002-03-19",22.1942,23.1104,22.1942,23.0387,53300.0],["2002-03-20",22.9032,22.9112,21.9712,22.0269,60200.0],["2002-03-21",22.2181,22.2181,21.071,21.3498,83700.0],["2002-03-22",21.7083,21.7083,21.1586,21.3179,46300.0],["2002-03-25",21.2383,21.302,20.3938,20.3938,60700.0],["2002-03-26",20.8161,21.2223,20.7364,21.1666,77200.0],["2002-03-27",21.1108,21.2701,20.9117,21.2542,84000.0],["2002-03-28",21.4056,22.1624,20.1708,21.5012,188900.0],["2002-04-01",21.4693,21.4693,20.2743,20.5532,138800.0],["2002-04-02",20.3938,20.5691,20.1469,20.354,64900.0],["2002-04-03",20.3938,20.7523,20.0672,20.115,109000.0],["2002-04-04",20.0991,20.354,19.9159,20.115,114100.0],["2002-04-05",20.2664,20.354,19.9796,19.9796,82100.0],["2002-04-08",19.876,20.1787,19.8282,20.1628,86600.0],["2002-04-09",20.2743,20.9196,20.0593,20.824,111800.0],["2002-04-10",20.9356,22.0986,20.8718,22.0986,197900.0],["2002-04-11",22.0668,22.4651,21.9871,22.011,243000.0],["2002-04-12",21.9871,22.4253,21.6685,22.3854,106600.0],["2002-04-15",22.3854,22.6085,22.2739,22.4093,76100.0],["2002-04-16",22.3297,23.1502,22.3297,23.1502,78600.0],["2002-04-17",23.1422,23.3733,23.0626,23.3175,144600.0],["2002-04-18",23.0387,23.5007,23.0227,23.3095,163400.0],["2002-04-19",23.19,23.66,23.0944,23.0944,81800.0],["2002-04-22",23.0865,23.206,22.7917,22.7997,45900.0],["2002-04-23",22.7041,23.2299,22.7041,22.967,41900.0],["2002-04-24",22.8554,23.5007,22.6961,22.9192,87800.0],["2002-04-25",22.7041,22.9829,22.5448,22.6563,76200.0],["2002-04-26",21.9712,22.497,21.7003,21.8358,115300.0],["2002-04-29",21.6844,21.9791,21.6844,21.9234,47500.0],["2002-04-30",21.8915,23.4609,21.8915,23.437,318100.0],["2002-05-01",23.4609,23.8831,22.6642,23.7795,98900.0],["2002-05-02",23.8592,23.899,23.5644,23.8353,88800.0],["2002-05-03",23.8911,23.899,22.3854,23.3892,123400.0],["2002-05-06",23.3892,23.4928,23.1263,23.1343,86900.0],["2002-05-07",23.0705,23.2139,22.4651,23.0944,83300.0],["2002-05-08",23.0307,23.6999,22.8156,23.676,125200.0],["2002-05-09",23.6521,23.8672,23.1024,23.1183,88400.0],["2002-05-10",22.9749,23.1263,21.9871,22.1225,88600.0],["2002-05-13",22.4332,22.7837,22.0986,22.7041,49300.0],["2002-05-14",22.6961,23.6999,22.481,23.6999,116200.0],["2002-05-15",23.6919,23.7795,22.9988,23.2777,61100.0],["2002-05-16",23.2219,23.3653,22.4332,22.6164,38700.0],["2002-05-17",22.6881,22.8714,22.2261,22.8076,61700.0],["2002-05-20",22.8076,22.9112,22.1305,22.1624,28100.0],["2002-05-21",22.7837,22.7837,21.4056,21.7402,74100.0],["2002-05-22",21.4932,21.9393,21.2462,21.5808,55700.0],["2002-05-23",21.7049,21.8249,21.2247,21.8169,125400.0],["2002-05-24",21.6489,21.7529,21.3287,21.3447,163100.0],["2002-05-28",21.3687,22.4252,21.2887,22.3291,175400.0],["2002-05-29",22.1371,22.6173,21.921,22.121,64100.0],["2002-05-30",21.913,22.2011,21.5688,22.1531,116600.0],["2002-05-31",22.2811,23.3856,22.1531,22.6092,166500.0],["2002-06-03",22.7933,22.7933,21.2487,21.3367,177100.0],["2002-06-04",21.3607,21.4248,20.5044,21.0406,180800.0],["2002-06-05",21.0486,21.0966,20.8485,21.0806,59400.0],["2002-06-06",21.1526,21.1526,20.5204,20.5204,155100.0],["2002-06-07",20.4884,21.6889,20.1042,21.3207,84600.0],["2002-06-10",21.7289,21.7289,21.0886,21.2327,53800.0],["2002-06-11",21.4968,21.929,20.4964,20.7285,50400.0],["2002-06-12",20.6084,21.0806,19.9682,20.7365,51900.0],["2002-06-13",20.2483,21.2247,20.0002,20.0002,89600.0],["2002-06-14",19.9361,19.9361,18.8397,19.4399,133200.0],["2002-06-17",19.4319,20.3523,19.3119,19.688,77400.0],["2002-06-18",19.6881,20.0082,19.3439,19.8401,60800.0],["2002-06-19",19.8081,20.3283,18.9758,19.1919,122100.0],["2002-06-20",18.9758,19.4319,18.4075,18.6636,178100.0],["2002-06-21",18.4075,19.0558,18.2715,18.4715,236600.0],["2002-06-24",18.4796,19.2399,18.0554,18.9598,76100.0],["2002-06-25",19.2479,19.7201,17.9273,18.1194,81300.0],["2002-06-26",18.1274,19.6881,17.8153,19.3999,78200.0],["2002-06-27",19.52,20.5604,19.3439,20.2963,96400.0],["2002-06-28",20.5204,20.8085,19.528,19.672,112500.0],["2002-07-01",19.536,20.2163,19.2239,19.3599,93200.0],["2002-07-02",19.3119,19.3119,18.1594,18.5116,88600.0],["2002-07-03",18.1114,18.8077,17.8473,18.1194,51700.0],["2002-07-05",18.3435,19.512,18.3275,19.3119,40400.0],["2002-07-08",18.6236,19.488,18.5116,18.8797,63400.0],["2002-07-09",18.4155,19.488,18.2555,19.0878,67100.0],["2002-07-10",19.0078,19.4239,18.2234,18.3275,46600.0],["2002-07-11",18.1674,18.1674,16.6068,16.999,80800.0],["2002-07-12",17.087,18.0874,16.9989,17.4871,69700.0],["2002-07-15",17.4952,17.5272,16.6308,17.3111,60400.0],["2002-07-16",17.151,17.151,16.2226,16.5588,44800.0],["2002-07-17",16.7989,17.6072,16.5908,17.183,62800.0],["2002-07-18",16.6868,18.2795,16.3827,16.3827,87900.0],["2002-07-19",16.7108,16.7909,15.9585,16.2306,106300.0],["2002-07-22",16.2066,17.007,15.6784,16.0866,46000.0],["2002-07-23",16.0065,16.2306,14.8461,15.1422,66700.0],["2002-07-24",15.1022,17.223,14.646,17.215,130600.0],["2002-07-25",17.2471,18.0794,16.7268,17.8233,131000.0],["2002-07-26",17.2871,18.2074,17.2871,17.7032,43300.0],["2002-07-29",18.3195,19.1278,17.9754,19.0238,56800.0],["2002-07-30",18.8157,19.1198,18.0234,18.9998,88000.0],["2002-07-31",18.8237,19.1598,18.3435,18.8077,151000.0],["2002-08-01",18.8157,19.52,18.0154,18.7597,69600.0],["2002-08-02",18.6876,19.2079,17.2471,17.3991,57400.0],["2002-08-05",17.3911,17.6872,16.6468,16.6468,46100.0],["2002-08-06",17.3991,18.3595,17.2871,17.9273,49200.0],["2002-08-07",18.4075,18.6236,17.5032,18.4475,61100.0],["2002-08-08",18.5676,18.9197,17.8953,18.8717,43600.0],["2002-08-09",18.8637,19.2959,18.1194,19.1278,50400.0],["2002-08-12",18.7517,18.7757,17.5512,17.7673,123300.0],["2002-08-13",17.4071,17.6712,16.7509,16.8549,96300.0],["2002-08-14",16.8069,17.207,16.3747,16.7589,194400.0],["2002-08-15",16.5988,17.199,16.2546,16.6308,188700.0],["2002-08-16",16.9029,16.9029,16.1666,16.7028,90200.0],["2002-08-19",16.6548,17.4471,16.4867,17.215,120300.0],["2002-08-20",17.3671,17.7593,16.8149,17.3271,39600.0],["2002-08-21",17.8463,17.8704,17.4519,17.7095,83500.0],["2002-08-22",17.7094,18.128,17.3875,17.806,75800.0],["2002-08-23",16.7113,17.6129,16.502,17.0091,67400.0],["2002-08-26",17.0091,17.798,16.7435,17.798,48800.0],["2002-08-27",17.7899,18.2407,16.8884,16.9769,120200.0],["2002-08-28",16.9769,17.1057,16.3812,16.6308,60700.0],["2002-08-29",16.3812,17.1943,16.0995,17.146,43600.0],["2002-08-30",17.2506,17.468,16.4778,16.4778,56700.0],["2002-09-03",16.502,16.671,16.2122,16.2202,63700.0],["2002-09-04",16.2202,17.3231,16.1558,17.315,70200.0],["2002-09-05",17.3231,17.3231,16.4134,16.4134,53600.0],["2002-09-06",16.4295,17.0655,16.4134,16.985,65100.0],["2002-09-09",17.307,17.9268,16.9769,17.6531,187900.0],["2002-09-10",18.0314,18.0314,17.1057,17.4277,56400.0],["2002-09-11",17.0735,17.5887,16.663,16.8401,45400.0],["2002-09-12",16.6227,16.8642,16.2605,16.6871,67500.0],["2002-09-13",16.2122,16.993,16.2122,16.993,41100.0],["2002-09-16",16.18,16.9286,16.18,16.7998,24100.0],["2002-09-17",17.1782,17.1782,15.9385,16.0029,78000.0],["2002-09-18",15.7775,16.5825,15.5682,16.3168,55600.0],["2002-09-19",16.1478,16.1478,15.5038,15.5199,58500.0],["2002-09-20",15.697,15.9788,15.367,15.6487,218300.0],["2002-09-23",16.18,16.18,14.3044,14.562,114000.0],["2002-09-24",14.8035,15.0852,14.2481,14.7874,62500.0],["2002-09-25",15.1094,16.0753,14.8518,15.6165,129800.0],["2002-09-26",15.6165,16.5825,15.6165,16.5583,75100.0],["2002-09-27",16.0592,16.5664,15.4877,15.6407,73800.0],["2002-09-30",15.9385,15.9385,14.562,15.3106,51200.0],["2002-10-01",15.0611,15.7212,14.3286,15.697,67500.0],["2002-10-02",15.2623,15.9465,14.7069,14.7874,54900.0],["2002-10-03",14.7874,15.5521,14.731,14.9806,54900.0],["2002-10-04",15.4636,15.4636,14.4091,14.5137,53500.0],["2002-10-07",14.5781,14.5781,14.0468,14.0951,43200.0],["2002-10-08",14.5781,14.5781,13.3384,13.5558,82300.0],["2002-10-09",13.3626,13.4994,12.6945,12.7267,78900.0],["2002-10-10",12.6784,13.9019,12.5979,13.6524,89400.0],["2002-10-11",14.1595,14.4896,13.8053,14.0549,45600.0],["2002-10-14",14.0307,14.3286,13.0728,13.1211,62600.0],["2002-10-15",13.5638,14.3849,13.3706,14.3849,110900.0],["2002-10-16",14.4815,14.4815,13.5075,13.5075,85400.0],["2002-10-17",13.0808,14.7874,13.0808,14.57,201800.0],["2002-10-18",14.4573,14.6747,14.2481,14.2481,75800.0],["2002-10-21",14.4895,14.5056,14.0871,14.4412,105000.0],["2002-10-22",14.1273,14.393,13.7892,13.9261,103200.0],["2002-10-23",14.071,14.0871,13.6282,13.7892,108100.0],["2002-10-24",13.5397,14.0951,13.5397,13.6685,113200.0],["2002-10-25",13.9502,13.9502,12.8957,13.7329,127400.0],["2002-10-28",13.7087,13.8858,13.0245,13.1613,118100.0],["2002-10-29",13.0808,13.1935,12.8876,13.1211,116700.0],["2002-10-30",13.5236,13.6041,12.9842,13.4672,168200.0],["2002-10-31",13.3384,14.1917,13.3384,14.079,168400.0],["2002-11-01",14.1273,14.9162,14.0951,14.7874,123300.0],["2002-11-04",14.9323,15.3831,14.6827,14.7713,99800.0],["2002-11-05",15.0369,15.0369,14.4895,14.5942,54500.0],["2002-11-06",14.5861,15.4314,14.5861,15.375,48800.0],["2002-11-07",14.5459,15.3992,14.5378,15.1818,83600.0],["2002-11-08",15.4153,15.4314,14.5459,14.8518,63100.0],["2002-11-11",15.4555,15.4555,14.4895,14.4895,41600.0],["2002-11-12",14.7874,15.2704,14.3286,14.6827,67400.0],["2002-11-13",15.2543,15.4958,14.4976,15.2462,76600.0],["2002-11-14",15.528,15.8097,15.2865,15.8017,58000.0],["2002-11-15",15.7695,16.341,15.5843,16.1317,121400.0],["2002-11-18",16.1478,16.4537,15.536,15.5763,71300.0],["2002-11-19",15.8902,15.9063,15.1013,15.7212,57200.0],["2002-11-20",15.7252,15.871,15.312,15.8305,103700.0],["2002-11-21",15.8548,15.8548,15.3282,15.7576,140200.0],["2002-11-22",15.393,15.7981,15.3768,15.5632,53800.0],["2002-11-25",15.7009,15.7981,15.2391,15.79,172300.0],["2002-11-26",15.4011,15.6361,14.5019,15.0204,133500.0],["2002-11-27",15.4173,16.0655,15.3768,16.0412,155100.0],["2002-11-29",15.4741,16.0007,15.1095,15.4255,98500.0],["2002-12-02",15.5227,15.8305,14.9069,15.4011,114500.0],["2002-12-03",15.8548,15.8548,14.0968,14.8664,135700.0],["2002-12-04",14.7449,15.6442,14.7449,15.3363,115500.0],["2002-12-05",15.6847,15.6847,14.8178,15.4498,79300.0],["2002-12-06",14.988,15.6766,14.8097,15.2796,49800.0],["2002-12-09",14.7935,15.0609,14.5424,14.7368,54200.0],["2002-12-10",15.2715,15.3282,14.5424,15.0042,79900.0],["2002-12-11",14.5829,15.1176,14.3398,14.988,62800.0],["2002-12-12",14.7044,15.2877,14.5829,15.0771,58800.0],["2002-12-13",14.2669,14.8745,14.2669,14.8421,35300.0],["2002-12-16",15.0771,15.0771,14.5829,14.6963,52700.0],["2002-12-17",14.5829,14.6801,14.3884,14.6801,103500.0],["2002-12-18",14.3803,14.6801,14.3803,14.6315,50600.0],["2002-12-19",14.275,14.9718,14.275,14.6477,51500.0],["2002-12-20",14.988,15.5956,14.5829,14.9799,128300.0],["2002-12-23",14.4857,15.0609,14.4857,15.0042,58000.0],["2002-12-24",14.4857,15.1662,14.4857,14.9637,28900.0],["2002-12-26",14.5829,15.5065,14.5505,14.6801,54000.0],["2002-12-27",14.672,15.2796,14.3155,14.4614,62900.0],["2002-12-30",14.5829,14.5829,13.9429,14.2669,61600.0],["2002-12-31",14.5667,14.5829,14.1211,14.3236,107500.0],["2003-01-02",14.3236,15.0042,14.2183,15.0042,81000.0],["2003-01-03",15.1338,15.3039,14.6396,14.9394,63500.0],["2003-01-06",15.3687,15.4092,14.4533,15.0123,59500.0],["2003-01-07",14.9556,15.1824,14.6153,15.069,60700.0],["2003-01-08",15.231,15.231,14.8259,14.8259,44900.0],["2003-01-09",14.8745,15.2391,14.8016,15.0852,35800.0],["2003-01-10",14.6639,15.3444,14.591,15.2634,55400.0],["2003-01-13",14.8907,15.393,14.8907,15.1905,49600.0],["2003-01-14",15.15,15.1986,14.7368,15.1905,78000.0],["2003-01-15",15.1905,15.2553,14.9799,15.1743,66600.0],["2003-01-16",15.2553,15.3606,14.7854,14.8664,40100.0],["2003-01-17",14.7854,14.9718,14.4371,14.6396,58100.0],["2003-01-21",14.988,15.0609,14.6639,14.7206,38300.0],["2003-01-22",14.4208,15.0042,14.0968,14.0968,50100.0],["2003-01-23",14.6639,14.6639,13.9023,14.2669,61700.0],["2003-01-24",14.1454,14.1535,13.5216,13.6755,55900.0],["2003-01-27",13.5702,13.8942,13.5135,13.7241,52000.0],["2003-01-28",13.8699,13.8699,13.0841,13.6026,54800.0],["2003-01-29",13.2542,14.0077,13.0112,13.797,45900.0],["2003-01-30",12.9707,13.6431,12.8734,12.9302,42300.0],["2003-01-31",12.8653,13.5297,12.8572,13.1246,88500.0],["2003-02-03",13.5135,13.7484,13.0355,13.473,77700.0],["2003-02-04",13.238,13.6431,12.995,13.4325,36300.0],["2003-02-05",13.0274,13.8861,13.0274,13.6107,61200.0],["2003-02-06",13.7322,13.8294,13.3352,13.3757,51700.0],["2003-02-07",13.3676,13.3676,12.2253,12.2253,68500.0],["2003-02-10",12.1524,13.1894,12.1524,12.8005,88600.0],["2003-02-11",12.8005,12.8653,11.9904,12.282,142100.0],["2003-02-12",12.2253,12.6871,11.9985,11.9985,177200.0],["2003-02-13",12.039,12.6223,11.9823,12.4279,46500.0],["2003-02-14",12.6466,12.6466,12.0552,12.1119,102100.0],["2003-02-18",12.3063,13.157,12.3063,13.0112,70800.0],["2003-02-19",13.2684,13.2684,12.6152,12.7458,85400.0],["2003-02-20",12.656,12.8601,12.411,12.4845,49700.0],["2003-02-21",12.4764,13.8808,12.4519,12.9581,61400.0],["2003-02-24",12.9173,12.9173,12.2886,12.3294,76000.0],["2003-02-25",12.3375,13.2276,12.1742,13.1949,72600.0],["2003-02-26",12.9254,12.9744,12.3294,12.3294,49500.0],["2003-02-27",12.7376,13.0153,12.4682,12.9663,47700.0],["2003-02-28",13.0969,13.1051,12.411,12.558,52300.0],["2003-03-03",12.5662,12.7703,12.2967,12.3457,45100.0],["2003-03-04",12.7948,12.7948,11.9456,12.0763,37900.0],["2003-03-05",12.2477,12.3457,11.8395,11.9538,60100.0],["2003-03-06",12.6315,12.6315,11.8395,11.9293,74500.0],["2003-03-07",11.717,12.0109,11.6353,11.6435,221400.0],["2003-03-10",10.9821,11.4231,10.1738,10.778,265900.0],["2003-03-11",11.0475,11.0556,10.4677,10.5331,96900.0],["2003-03-12",10.9903,10.9903,10.4351,10.5004,110200.0],["2003-03-13",10.8107,11.2353,10.6065,11.1863,140000.0],["2003-03-14",10.7208,11.9211,10.7208,11.3496,297900.0],["2003-03-17",11.0719,11.8885,11.0638,11.7823,419200.0],["2003-03-18",12.0273,12.0273,11.4149,11.521,319200.0],["2003-03-19",11.2026,12.0028,11.1944,11.9701,66500.0],["2003-03-20",11.5945,12.2559,11.5945,12.0599,71000.0],["2003-03-21",12.5009,12.6968,11.9211,12.2314,115600.0],["2003-03-24",11.8558,12.1661,11.7088,11.8558,89700.0],["2003-03-25",11.8558,12.0028,11.8395,11.9293,117000.0],["2003-03-26",11.962,12.0028,11.766,11.8395,106300.0],["2003-03-27",11.7252,12.3539,11.7252,12.3049,82900.0],["2003-03-28",12.0844,12.4274,12.0844,12.3375,86000.0],["2003-03-31",12.0681,12.3049,11.8885,12.2396,169000.0],["2003-04-01",12.0844,12.9336,11.9783,12.7948,127800.0],["2003-04-02",12.4845,13.3664,12.4845,13.2194,82200.0],["2003-04-03",13.0642,13.4317,13.0642,13.1786,92100.0],["2003-04-04",12.9989,13.35,12.9989,12.9989,58800.0],["2003-04-07",13.5133,13.7746,13.2357,13.5623,75000.0],["2003-04-08",13.5787,13.7746,13.4154,13.693,112500.0],["2003-04-09",13.7338,14.2727,13.7338,14.24,85700.0],["2003-04-10",14.2319,14.4033,14.0196,14.3625,94000.0],["2003-04-11",14.289,14.5748,14.289,14.3543,65900.0],["2003-04-14",14.534,14.8606,14.2972,14.8524,82800.0],["2003-04-15",14.9014,14.9667,14.4033,14.9586,69900.0],["2003-04-16",14.9749,15.1464,14.7299,14.7789,132100.0],["2003-04-17",15.2688,15.4321,14.7708,15.1055,56600.0],["2003-04-21",15.0484,15.2198,14.9014,15.2117,65400.0],["2003-04-22",15.1055,15.8894,15.0239,15.8567,78500.0],["2003-04-23",15.7832,16.0609,15.5954,16.0609,59500.0],["2003-04-24",15.7996,16.069,15.6118,15.9547,52100.0],["2003-04-25",15.9057,15.9057,15.4566,15.6281,43200.0],["2003-04-28",15.5873,16.1262,15.5546,16.0772,69000.0],["2003-04-29",16.0854,16.3303,16.0037,16.2405,59200.0],["2003-04-30",16.216,16.5181,15.971,16.4855,125700.0],["2003-05-01",16.3956,16.4365,15.7832,16.0609,56400.0],["2003-05-02",15.8241,16.2813,15.4158,16.2813,121300.0],["2003-05-05",16.1017,16.5426,15.9955,16.4201,40900.0],["2003-05-06",16.0854,16.9509,16.0854,16.9182,80700.0],["2003-05-07",17.0978,17.1468,16.7794,16.9754,45700.0],["2003-05-08",17.1468,17.1468,16.5426,16.5671,29100.0],["2003-05-09",16.6896,17.351,16.5426,17.2693,50700.0],["2003-05-12",17.253,17.751,17.1877,17.5306,42000.0],["2003-05-13",17.3346,17.351,17.057,17.1795,55100.0],["2003-05-14",17.0243,17.302,16.8855,16.9672,44500.0],["2003-05-15",16.861,17.3101,16.5344,16.5671,78600.0],["2003-05-16",16.6569,16.6569,16.1507,16.1915,95500.0],["2003-05-19",15.9792,16.2568,15.8731,15.9057,53900.0],["2003-05-20",15.9057,16.1507,15.7832,16.118,55000.0],["2003-05-21",16.2568,16.5508,16.1262,16.3466,69300.0],["2003-05-22",16.1477,16.6821,15.9997,16.4683,51400.0],["2003-05-23",16.7725,16.7725,16.3697,16.5588,34500.0],["2003-05-27",16.4601,17.4303,16.4519,17.2001,58800.0],["2003-05-28",17.4303,17.4714,17.0274,17.2658,39700.0],["2003-05-29",17.2658,17.5947,16.8548,17.4878,81500.0],["2003-05-30",17.4714,18.1702,17.3234,18.088,79100.0],["2003-06-02",17.8578,18.2853,17.2329,17.6605,73600.0],["2003-06-03",17.2658,17.9811,17.1918,17.8331,46300.0],["2003-06-04",17.9647,18.2853,17.4056,18.1127,53100.0],["2003-06-05",18.2771,18.4005,17.6934,18.3676,56800.0],["2003-06-06",18.0634,18.8609,17.6769,18.2031,57500.0],["2003-06-09",17.8743,18.8609,17.6029,17.6194,49700.0],["2003-06-10",17.5947,18.2689,17.5947,17.8414,54000.0],["2003-06-11",17.5947,18.2936,17.3809,18.2771,56700.0],["2003-06-12",18.2936,18.458,17.6605,18.2936,33300.0],["2003-06-13",18.014,18.4744,17.5536,17.8743,77500.0],["2003-06-16",17.5536,18.4991,17.5536,17.8989,63100.0],["2003-06-17",18.2196,18.3265,17.8003,18.0551,52800.0],["2003-06-18",17.7016,17.9811,17.5043,17.57,43700.0],["2003-06-19",17.4961,18.088,17.1425,17.4138,64800.0],["2003-06-20",17.0027,17.5372,16.3943,16.863,89100.0],["2003-06-23",16.6328,16.8548,15.8352,15.9668,59800.0],["2003-06-24",15.7284,16.2792,15.2844,15.4241,139400.0],["2003-06-25",15.457,16.1888,15.2679,16.0737,82600.0],["2003-06-26",16.2792,16.4437,15.8435,16.4108,79000.0],["2003-06-27",16.1148,16.6163,15.7859,15.7859,97300.0],["2003-06-30",15.7037,16.271,15.5228,15.6215,205600.0],["2003-07-01",15.7037,16.2628,15.4159,16.2546,104200.0],["2003-07-02",16.2546,17.2412,16.049,17.2165,77000.0],["2003-07-03",17.2001,17.2576,16.5752,16.5752,55500.0],["2003-07-07",16.6903,17.2165,16.567,16.8301,71000.0],["2003-07-08",17.2576,17.57,16.8465,17.5454,46500.0],["2003-07-09",17.233,17.5125,17.233,17.4467,80600.0],["2003-07-10",17.6769,17.6769,17.1425,17.1754,66400.0],["2003-07-11",17.3727,17.6358,17.085,17.6276,32900.0],["2003-07-14",17.2658,17.8332,17.2658,17.5865,39100.0],["2003-07-15",17.2494,17.6769,17.2083,17.3316,40100.0],["2003-07-16",17.3892,18.088,17.3152,17.8331,54600.0],["2003-07-17",17.6358,17.8825,16.7643,16.7725,48400.0],["2003-07-18",16.7561,17.2741,16.6985,17.2741,38100.0],["2003-07-21",16.9123,17.5372,16.9123,17.0027,60300.0],["2003-07-22",17.2658,17.3481,16.8547,17.2741,33200.0],["2003-07-23",17.3234,17.4961,16.8876,17.4221,43700.0],["2003-07-24",17.5207,17.6769,16.6903,16.7068,51800.0],["2003-07-25",17.1754,17.866,16.6903,17.866,137400.0],["2003-07-28",18.0387,18.0387,17.4385,17.4385,67900.0],["2003-07-29",17.7592,17.7592,17.0932,17.5947,60300.0],["2003-07-30",17.6934,17.7838,17.0603,17.6934,71500.0],["2003-07-31",17.7509,18.088,17.0603,17.4714,77300.0],["2003-08-01",17.6769,17.6769,17.0603,17.0932,39400.0],["2003-08-04",17.2576,17.3645,17.0603,17.2823,91100.0],["2003-08-05",17.3481,17.3481,16.567,16.5752,38900.0],["2003-08-06",16.5259,16.7725,16.3368,16.4354,84400.0],["2003-08-07",16.567,16.6656,16.2957,16.3697,46400.0],["2003-08-08",16.3039,16.4437,16.2628,16.2628,43500.0],["2003-08-11",16.2792,16.5341,16.1394,16.5259,109900.0],["2003-08-12",16.5752,17.0439,16.4683,16.8712,134400.0],["2003-08-13",17.0274,17.6523,16.937,17.3069,115300.0],["2003-08-14",17.1918,17.7756,17.1918,17.7674,58900.0],["2003-08-15",17.5947,18.088,17.5947,17.9071,42200.0],["2003-08-18",17.8414,18.976,17.7427,18.68,142600.0],["2003-08-19",18.68,18.9102,18.4416,18.8938,68900.0],["2003-08-20",19.0245,19.438,18.3296,19.438,201900.0],["2003-08-21",19.5952,19.7854,19.1651,19.7358,96500.0],["2003-08-22",19.802,19.8516,19.5456,19.5456,154500.0],["2003-08-25",19.438,19.6365,19.2312,19.3222,119000.0],["2003-08-26",19.2809,19.7358,19.1485,19.7027,107900.0],["2003-08-27",19.5125,19.8516,19.5125,19.7606,112700.0],["2003-08-28",19.802,20.3562,19.6862,20.0997,109400.0],["2003-08-29",20.1825,20.4471,20.0749,20.2734,105800.0],["2003-09-02",20.472,20.7118,20.2238,20.7118,113400.0],["2003-09-03",20.7201,20.7697,20.4554,20.6788,83700.0],["2003-09-04",20.6705,20.8194,20.4471,20.7036,86500.0],["2003-09-05",20.6291,20.778,20.4141,20.596,74200.0],["2003-09-08",20.5216,20.9765,20.5216,20.8938,129800.0],["2003-09-09",20.8938,20.9021,20.6291,20.7946,105100.0],["2003-09-10",20.8111,20.8111,20.3313,20.3479,59300.0],["2003-09-11",20.2073,20.9104,19.9757,20.9104,56400.0],["2003-09-12",20.6788,20.9104,20.4389,20.4554,51000.0],["2003-09-15",20.7863,20.8442,20.4306,20.5133,49900.0],["2003-09-16",20.596,20.9269,20.5133,20.6457,97600.0],["2003-09-17",20.596,20.7697,20.3231,20.3562,63100.0],["2003-09-18",20.3893,20.8855,20.2238,20.8028,61200.0],["2003-09-19",20.1494,21.0758,20.1411,21.0427,96700.0],["2003-09-22",20.687,20.9434,20.4968,20.7532,53300.0],["2003-09-23",20.5795,21.2743,20.5795,21.2578,89200.0],["2003-09-24",20.9186,21.142,20.7284,21.0344,58900.0],["2003-09-25",20.6953,21.0841,20.6457,20.6788,82000.0],["2003-09-26",20.6457,20.8773,20.5878,20.7201,68400.0],["2003-09-29",20.3644,21.0427,20.3562,20.3562,127300.0],["2003-09-30",20.5712,20.5712,19.6862,19.7937,137400.0],["2003-10-01",19.7275,21.4232,19.7275,21.3736,121100.0],["2003-10-02",21.2578,21.3653,21.051,21.2329,62000.0],["2003-10-03",21.4563,21.5142,21.051,21.4645,90900.0],["2003-10-06",21.0758,21.6631,21.0592,21.6382,59700.0],["2003-10-07",21.4232,21.5059,21.2991,21.3818,88500.0],["2003-10-08",21.1006,21.5803,21.0758,21.4728,116700.0],["2003-10-09",21.5886,21.8037,21.2081,21.8037,114500.0],["2003-10-10",21.754,21.8781,21.754,21.8368,87700.0],["2003-10-13",21.5059,22.2503,21.5059,22.2503,51600.0],["2003-10-14",22.2586,22.333,21.8368,22.333,59500.0],["2003-10-15",22.9451,22.9451,21.9608,22.3,40900.0],["2003-10-16",22.3165,22.4075,21.448,21.6879,108900.0],["2003-10-17",21.6382,21.7127,20.9104,21.1502,76900.0],["2003-10-20",21.4232,21.4232,21.051,21.051,75200.0],["2003-10-21",21.0096,21.2329,20.8276,21.2329,47700.0],["2003-10-22",20.6788,20.7863,20.3148,20.3148,67500.0],["2003-10-23",20.3562,21.175,20.3562,20.7863,78200.0],["2003-10-24",20.3975,20.96,20.3562,20.6043,111700.0],["2003-10-27",20.5381,21.1171,20.5381,20.9683,110800.0],["2003-10-28",20.6209,21.2908,20.3975,21.142,128900.0],["2003-10-29",21.2329,21.5059,20.8773,21.4315,57200.0],["2003-10-30",21.5059,21.7458,21.2578,21.6217,72200.0],["2003-10-31",21.5142,21.721,21.0841,21.1668,78200.0],["2003-11-03",21.4894,21.5969,20.96,21.3901,102800.0],["2003-11-04",21.3818,21.5059,21.2412,21.4066,136800.0],["2003-11-05",21.3901,21.4066,20.9434,21.0427,69000.0],["2003-11-06",21.0841,21.2412,20.7284,21.2164,69900.0],["2003-11-07",20.8855,21.4976,20.7946,21.2247,60100.0],["2003-11-10",21.2991,21.3901,20.5878,20.8028,52800.0],["2003-11-11",20.7863,20.8855,20.3727,20.3727,20300.0],["2003-11-12",20.472,20.9269,20.4223,20.8525,65800.0],["2003-11-13",20.5299,21.1668,20.5299,21.1668,25300.0],["2003-11-14",21.4066,21.4066,20.3562,20.5051,37800.0],["2003-11-17",20.3893,20.5547,19.926,20.3231,47900.0],["2003-11-18",20.3396,20.5464,19.6448,19.6448,36700.0],["2003-11-19",19.5932,20.1756,19.5017,19.9593,70300.0],["2003-11-20",19.3603,20.3087,19.3603,19.8095,39900.0],["2003-11-21",20.5251,20.5251,19.8262,19.8345,51200.0],["2003-11-24",20.941,21.1823,20.3919,21.1241,87000.0],["2003-11-25",20.0924,21.3238,20.0924,21.3238,70300.0],["2003-11-26",21.4486,21.5734,21.0908,21.2489,66900.0],["2003-11-28",21.4902,21.5817,21.2156,21.2156,20100.0],["2003-12-01",21.382,21.798,21.2073,21.3737,35500.0],["2003-12-02",21.2489,21.6316,21.2489,21.4652,40000.0],["2003-12-03",21.2738,21.6316,21.2738,21.3903,90300.0],["2003-12-04",21.615,21.8895,21.2322,21.7564,79600.0],["2003-12-05",21.8229,21.8229,21.2738,21.3986,88300.0],["2003-12-08",21.2905,21.9228,21.0658,21.8562,56900.0],["2003-12-09",21.9228,21.9561,21.2073,21.382,404000.0],["2003-12-10",21.4652,21.7481,21.3487,21.7065,77000.0],["2003-12-11",21.615,22.189,21.3903,22.189,140800.0],["2003-12-12",21.8313,22.3637,21.6482,22.3637,56100.0],["2003-12-15",22.3221,22.4885,21.8479,22.189,183000.0],["2003-12-16",21.6982,22.1807,21.5068,22.0476,139200.0],["2003-12-17",21.8396,22.4636,21.8396,22.2473,50900.0],["2003-12-18",22.4553,22.7797,21.8313,22.7797,53200.0],["2003-12-19",22.2805,22.6965,22.1058,22.6799,64900.0],["2003-12-22",22.7631,22.7964,22.2223,22.63,59200.0],["2003-12-23",22.3804,22.8879,22.0226,22.8712,59600.0],["2003-12-24",22.8047,22.8796,22.5884,22.6549,13500.0],["2003-12-26",22.7797,22.9128,22.5052,22.7465,13100.0],["2003-12-29",22.838,23.2872,22.6549,23.2789,52000.0],["2003-12-30",23.046,23.2956,22.7797,23.0376,65600.0],["2003-12-31",23.0792,23.0876,22.4469,22.4469,109900.0],["2004-01-02",22.5634,23.1208,22.5135,22.7132,47400.0],["2004-01-05",22.6716,23.2872,22.6716,22.6965,86600.0],["2004-01-06",22.8796,23.2789,22.8712,23.1208,83500.0],["2004-01-07",23.0044,23.2956,23.0044,23.2956,51000.0],["2004-01-08",23.2956,23.2956,22.9128,22.9212,66100.0],["2004-01-09",22.7548,23.1375,22.397,22.813,51800.0],["2004-01-12",22.3887,23.021,22.3554,22.996,41800.0],["2004-01-13",23.0876,23.2706,22.8297,23.2706,50900.0],["2004-01-14",23.2956,23.462,23.1125,23.462,67300.0],["2004-01-15",23.4453,23.5036,23.0543,23.2956,55500.0],["2004-01-16",23.2956,23.462,23.1874,23.1874,48600.0],["2004-01-20",22.9295,24.269,22.8546,24.269,102600.0],["2004-01-21",24.3355,24.3355,23.3788,23.9861,60600.0],["2004-01-22",24.3355,24.5435,23.7032,23.8946,101400.0],["2004-01-23",23.6367,24.0859,23.5868,24.0027,67900.0],["2004-01-26",24.1026,24.4271,23.7115,24.4271,60000.0],["2004-01-27",24.3355,24.4104,23.7948,23.8613,62600.0],["2004-01-28",23.4952,24.2523,22.7381,23.1292,88300.0],["2004-01-29",22.63,23.4204,22.63,22.8629,101400.0],["2004-01-30",23.1874,23.1874,22.2722,22.4303,92200.0],["2004-02-02",22.5801,22.5801,21.8812,21.9228,104800.0],["2004-02-03",22.1308,22.1391,21.773,21.8396,113500.0],["2004-02-04",21.798,21.9394,21.382,21.382,90200.0],["2004-02-05",23.2956,23.2956,21.9228,22.422,121300.0],["2004-02-06",22.422,22.7132,22.2389,22.6716,77600.0],["2004-02-09",22.6716,22.9711,22.5218,22.9128,57000.0],["2004-02-10",22.8463,23.3288,22.6882,23.3288,108200.0],["2004-02-11",23.1708,23.412,22.9212,23.4037,125900.0],["2004-02-12",23.1292,23.3538,23.1208,23.1708,47900.0],["2004-02-13",23.0876,23.5202,23.0044,23.0626,83600.0],["2004-02-17",22.9628,24.1858,22.9628,24.1525,111700.0],["2004-02-18",23.9586,23.9586,22.7381,22.9721,107900.0],["2004-02-19",23.156,23.1978,22.5291,22.5291,55200.0],["2004-02-20",22.7548,23.2062,22.3452,22.6545,64300.0],["2004-02-23",22.9387,23.0641,22.2699,22.6127,99700.0],["2004-02-24",22.6628,23.248,22.5709,23.0306,86700.0],["2004-02-25",23.0641,23.7078,22.9888,23.6325,104400.0],["2004-02-26",23.3232,23.8248,23.3232,23.8081,107400.0],["2004-02-27",23.8248,23.8248,23.4737,23.6576,143600.0],["2004-03-01",23.8248,23.8499,23.5322,23.8248,67600.0],["2004-03-02",23.6827,23.8165,23.1393,23.3316,103700.0],["2004-03-03",23.1644,23.7747,22.9053,23.7747,77900.0],["2004-03-04",23.8164,23.8582,23.5239,23.8248,52900.0],["2004-03-05",23.7663,24.0338,23.6576,23.8499,55300.0],["2004-03-08",23.8332,23.8917,23.2814,23.3149,50800.0],["2004-03-09",23.4068,23.5239,23.156,23.2229,75500.0],["2004-03-10",23.0223,23.365,22.295,22.295,78700.0],["2004-03-11",21.9439,22.7799,21.9021,21.9857,118200.0],["2004-03-12",22.5207,22.5374,21.8603,22.3034,102600.0],["2004-03-15",21.9021,22.3619,21.3922,21.5761,55300.0],["2004-03-16",21.7767,21.969,21.2751,21.5677,56100.0],["2004-03-17",22.1529,22.8217,21.7767,22.7464,63600.0],["2004-03-18",22.7966,22.8049,22.1529,22.387,48400.0],["2004-03-19",22.5207,22.6545,22.0024,22.0024,65100.0],["2004-03-22",21.877,22.0777,21.4005,21.5259,112700.0],["2004-03-23",21.8352,21.8352,21.2083,21.3337,52700.0],["2004-03-24",21.5176,21.5928,20.0463,20.481,225700.0],["2004-03-25",20.5896,21.2417,20.2385,21.0076,211500.0],["2004-03-26",21.2668,21.7934,21.016,21.3086,126200.0],["2004-03-29",21.3086,22.3117,21.3086,22.2198,81600.0],["2004-03-30",22.0693,22.5709,21.969,22.4622,82800.0],["2004-03-31",22.3452,22.3702,21.5259,21.7851,95100.0],["2004-04-01",21.5928,22.7381,21.5928,22.7297,71300.0],["2004-04-02",23.1477,23.4068,22.6043,22.621,204900.0],["2004-04-05",22.6712,22.8969,22.3786,22.6712,135700.0],["2004-04-06",22.7381,22.7381,22.2449,22.4956,61600.0],["2004-04-07",22.2699,22.9638,22.2699,22.8635,92200.0],["2004-04-08",22.7799,22.9889,22.4622,22.4956,62300.0],["2004-04-12",22.6127,22.9889,22.5374,22.6963,82400.0],["2004-04-13",22.8467,22.9889,22.3452,22.4956,125200.0],["2004-04-14",22.4204,22.9387,22.2616,22.4706,180100.0],["2004-04-15",22.4706,22.8133,22.4706,22.6795,77800.0],["2004-04-16",22.596,22.9889,22.2783,22.7548,40100.0],["2004-04-19",22.6712,22.9721,22.5709,22.8217,56600.0],["2004-04-20",22.9303,23.156,22.7381,22.8384,129300.0],["2004-04-21",22.9471,23.4068,22.6294,23.3316,66100.0],["2004-04-22",23.3985,23.9168,23.2982,23.8666,66900.0],["2004-04-23",23.7245,23.7663,23.248,23.4988,55700.0],["2004-04-26",23.6075,24.0004,23.5406,23.8666,137700.0],["2004-04-27",23.8248,24.1592,23.783,24.1341,135200.0],["2004-04-28",23.8248,23.9251,23.666,23.875,175000.0],["2004-04-29",24.0505,24.1592,23.5155,23.5489,183600.0],["2004-04-30",23.4737,23.8666,22.9387,22.9889,111200.0],["2004-05-03",22.9136,23.9335,22.9136,23.8248,85300.0],["2004-05-04",23.5657,24.1592,23.5071,23.8164,84900.0],["2004-05-05",23.5322,24.1341,23.5322,24.0004,85700.0],["2004-05-06",24.1676,24.2428,23.6576,23.9502,151400.0],["2004-05-07",23.8666,23.9753,23.7329,23.8248,222200.0],["2004-05-10",23.6158,23.8583,22.7213,22.9889,286200.0],["2004-05-11",23.5155,23.9335,23.2396,23.8582,86900.0],["2004-05-12",23.5991,23.8582,22.8885,23.8081,169500.0],["2004-05-13",22.9972,23.8833,22.9805,23.5489,66400.0],["2004-05-14",23.4152,23.9251,23.2564,23.3985,81800.0],["2004-05-17",23.3065,23.3065,22.7548,22.9889,103800.0],["2004-05-18",23.1728,23.4653,22.9889,23.4235,31100.0],["2004-05-19",23.6075,24.0338,23.0056,23.0724,85500.0],["2004-05-20",22.9972,23.2898,22.8217,23.0892,90400.0],["2004-05-21",23.3316,23.6827,23.1477,23.4821,71000.0],["2004-05-24",23.7747,24.2512,23.6576,24.1258,184600.0],["2004-05-25",23.8833,25.0369,23.8666,24.8781,245000.0],["2004-05-26",24.7109,25.3045,24.7109,25.3045,231800.0],["2004-05-27",25.2061,25.5506,25.0297,25.5254,160100.0],["2004-05-28",25.3322,25.6094,25.2398,25.3322,141400.0],["2004-06-01",25.1137,25.517,24.9961,25.4918,134300.0],["2004-06-02",25.475,25.559,25.3238,25.3742,64000.0],["2004-06-03",25.4834,25.4834,25.0885,25.0885,135800.0],["2004-06-04",25.1221,25.5002,25.0045,25.1053,101100.0],["2004-06-07",25.3154,25.5758,25.1389,25.5674,96700.0],["2004-06-08",25.3742,25.5254,25.3238,25.4162,57200.0],["2004-06-09",25.3406,25.4162,24.8701,24.8701,85600.0],["2004-06-10",25.223,25.5842,25.1221,25.3238,290100.0],["2004-06-14",26.4581,26.4581,24.7776,24.8869,271400.0],["2004-06-15",25.3658,25.9035,25.0465,25.8195,204400.0],["2004-06-16",25.9623,25.9707,25.5506,25.9539,134900.0],["2004-06-17",25.9875,25.9959,25.5674,25.7439,62000.0],["2004-06-18",25.6431,26.0296,25.559,25.9203,141600.0],["2004-06-21",25.6935,26.038,25.6263,25.8531,61500.0],["2004-06-22",25.6935,26.0464,25.5254,25.9707,67200.0],["2004-06-23",25.7271,26.2144,25.6935,26.206,87800.0],["2004-06-24",26.2564,26.374,25.8615,26.0716,38800.0],["2004-06-25",25.8027,26.1556,25.7775,25.8027,166300.0],["2004-06-28",26.0464,26.2816,26.0044,26.164,78800.0],["2004-06-29",25.9791,26.5757,25.8531,26.5673,130000.0],["2004-06-30",26.6765,26.7941,26.4665,26.7605,142400.0],["2004-07-01",27.0714,27.0966,25.9203,26.0464,170900.0],["2004-07-02",26.6093,26.6177,26.0043,26.2984,68500.0],["2004-07-06",26.0632,26.3908,25.2902,25.2902,103100.0],["2004-07-07",25.2061,26.0716,25.2061,25.8615,65600.0],["2004-07-08",25.7103,25.9371,24.8281,24.8701,102200.0],["2004-07-09",25.4834,25.4834,24.8365,25.307,47800.0],["2004-07-12",25.2062,25.5842,24.9121,25.2314,44200.0],["2004-07-13",25.0465,25.433,25.0465,25.2062,52500.0],["2004-07-14",25.5842,25.8027,24.8869,25.517,113600.0],["2004-07-15",25.7775,25.7775,25.3574,25.6935,66800.0],["2004-07-16",25.6851,25.8531,24.9961,24.9961,84000.0],["2004-07-19",24.8281,25.4246,24.8281,24.9121,56200.0],["2004-07-20",24.8617,25.6263,24.8617,25.6263,59700.0],["2004-07-21",25.8951,26.1052,25.5506,25.6347,178300.0],["2004-07-22",25.5254,25.7691,24.3996,24.7104,132100.0],["2004-07-23",25.2062,25.2062,24.618,24.7608,76500.0],["2004-07-26",24.6264,25.1053,24.4248,24.66,57900.0],["2004-07-27",25.0801,26.1892,24.9877,26.1472,122800.0],["2004-07-28",25.8531,26.1304,25.3238,25.8363,87800.0],["2004-07-29",25.8363,25.8363,25.1557,25.6851,116900.0],["2004-07-30",25.7439,25.7439,24.8533,24.9205,106700.0],["2004-08-02",24.7861,26.0884,24.5508,26.0884,143700.0],["2004-08-03",25.8279,26.1136,25.6935,26.038,147700.0],["2004-08-04",26.1304,26.5505,25.6094,26.5169,127300.0],["2004-08-05",26.5505,26.5505,25.7271,25.7439,74400.0],["2004-08-06",25.6431,25.6431,24.9457,25.0297,102200.0],["2004-08-09",25.1473,25.349,24.8449,24.9457,39500.0],["2004-08-10",25.0465,26.0464,24.9625,26.0212,73400.0],["2004-08-11",25.7607,26.1052,25.6515,25.8699,85500.0],["2004-08-12",25.3406,25.6179,24.7776,24.7776,44900.0],["2004-08-13",24.6516,25.0969,24.6516,24.9709,35200.0],["2004-08-16",25.223,25.9035,25.1557,25.8531,46900.0],["2004-08-17",25.8615,26.038,25.7859,25.9455,77300.0],["2004-08-18",25.3317,26.3534,25.3232,26.0916,72500.0],["2004-08-19",25.9143,26.0916,25.357,25.4921,37900.0],["2004-08-20",25.3654,26.3449,25.357,26.3449,38800.0],["2004-08-23",26.4969,26.6742,25.6525,25.6525,43600.0],["2004-08-24",26.1423,26.4294,25.5174,25.8214,63500.0],["2004-08-25",25.6272,26.2352,25.585,26.0494,72300.0],["2004-08-26",26.3787,26.404,25.4752,25.5259,119900.0],["2004-08-27",25.4414,25.7961,25.3908,25.6525,159400.0],["2004-08-30",25.433,25.4583,25.2134,25.2134,112200.0],["2004-08-31",24.9348,25.9396,24.7913,25.1628,260400.0],["2004-09-01",25.3401,25.9227,25.1543,25.5174,79100.0],["2004-09-02",25.2388,26.3871,25.0783,26.3787,74300.0],["2004-09-03",26.4631,26.4631,25.5512,25.6441,65900.0],["2004-09-07",26.5222,26.5307,25.5343,26.3787,61800.0],["2004-09-08",26.0832,26.5054,25.8974,25.8974,106900.0],["2004-09-09",26.3027,26.3112,25.8805,26.2605,74100.0],["2004-09-10",26.5138,26.5138,25.6694,26.2774,93900.0],["2004-09-13",26.3703,26.4969,25.9312,26.0494,67600.0],["2004-09-14",26.1254,26.1254,25.6272,25.9312,52900.0],["2004-09-15",26.3027,26.3027,25.2303,25.2557,120400.0],["2004-09-16",25.6356,26.0663,25.509,26.0494,93600.0],["2004-09-17",26.3027,27.0204,25.6947,25.9734,130300.0],["2004-09-20",25.6441,26.0325,25.4161,25.4245,38200.0],["2004-09-21",25.8974,25.965,25.4161,25.7623,68300.0],["2004-09-22",25.9481,25.9481,25.1037,25.1037,83500.0],["2004-09-23",25.3401,25.3401,24.8419,24.8757,52200.0],["2004-09-24",24.9939,25.2557,24.9095,25.0192,39300.0],["2004-09-27",24.7744,24.8757,24.3015,24.4873,125600.0],["2004-09-28",24.825,24.9432,24.2762,24.8335,67900.0],["2004-09-29",25.1121,25.2641,24.8672,25.2641,46100.0],["2004-09-30",24.9348,25.4921,24.9348,25.4245,64600.0],["2004-10-01",25.6441,26.3027,25.5681,26.2436,87200.0],["2004-10-04",26.3618,26.5982,26.0578,26.2436,60700.0],["2004-10-05",26.0072,26.2436,25.6779,26.1592,146100.0],["2004-10-06",25.7623,25.9227,25.585,25.7539,49100.0],["2004-10-07",25.5174,25.7539,25.0277,25.0952,96400.0],["2004-10-08",24.9348,25.357,24.9348,25.1966,56600.0],["2004-10-11",25.0615,25.4414,25.0615,25.3992,21300.0],["2004-10-12",24.9348,25.5765,24.9095,25.3823,43800.0],["2004-10-13",25.6103,25.7201,24.4113,25.6103,71900.0],["2004-10-14",24.4873,24.7575,24.3859,24.3859,46300.0],["2004-10-15",24.3944,24.7406,24.3184,24.3353,55400.0],["2004-10-18",24.3606,24.4704,24.2171,24.3184,68200.0],["2004-10-19",24.3606,24.597,23.9806,24.1073,34100.0],["2004-10-20",24.0651,24.3775,24.0651,24.3606,45300.0],["2004-10-21",24.4873,24.8335,24.3522,24.7406,56800.0],["2004-10-22",24.7406,24.9095,24.3184,24.3184,72900.0],["2004-10-25",24.3184,24.6393,24.2931,24.4704,69100.0],["2004-10-26",24.5042,24.521,24.0651,24.2762,76800.0],["2004-10-27",24.2762,24.9855,24.234,24.9264,67500.0],["2004-10-28",24.9348,24.9348,24.597,24.8419,71400.0],["2004-10-29",25.3317,25.9818,25.2472,25.9312,168200.0],["2004-11-01",25.9312,26.3703,25.6272,26.3703,119200.0],["2004-11-02",25.8383,26.4378,25.8383,26.1507,127200.0],["2004-11-03",26.2605,26.4378,26.0325,26.2605,79000.0],["2004-11-04",26.2605,27.088,26.1507,27.0711,87000.0],["2004-11-05",27.1555,27.5271,26.9867,27.1893,127300.0],["2004-11-08",27.2315,27.2569,27.1218,27.1809,65200.0],["2004-11-09",27.0964,27.3329,27.088,27.3329,67100.0],["2004-11-10",27.3329,27.4595,27.1893,27.392,103900.0],["2004-11-11",27.3582,27.8648,27.3413,27.7128,90200.0],["2004-11-12",27.9915,27.9915,27.5017,27.9915,83800.0],["2004-11-15",28.0337,28.0337,27.6115,27.7888,78200.0],["2004-11-16",27.7044,27.7044,27.2315,27.2738,61300.0],["2004-11-17",27.3272,27.7516,27.3272,27.5648,67500.0],["2004-11-18",27.497,27.497,27.1745,27.446,29300.0],["2004-11-19",27.4545,27.497,26.801,26.9453,52700.0],["2004-11-22",26.9029,27.3697,26.8605,27.1914,103300.0],["2004-11-23",27.149,27.1914,26.3088,27.1235,119900.0],["2004-11-24",27.1405,27.4715,27.1066,27.3102,53900.0],["2004-11-26",27.2254,27.446,27.2169,27.2169,10600.0],["2004-11-29",27.3018,27.3951,26.6228,26.7671,87000.0],["2004-11-30",26.818,27.2848,26.6058,27.2848,65100.0],["2004-12-01",27.2848,27.8025,27.2848,27.6667,170300.0],["2004-12-02",27.6667,27.9298,27.5479,27.6243,93700.0],["2004-12-03",27.7091,27.7431,27.1235,27.1235,81400.0],["2004-12-06",27.0896,27.0896,26.5719,26.5719,55000.0],["2004-12-07",26.5634,26.7247,26.0542,26.0542,63600.0],["2004-12-08",26.0627,26.6228,26.0542,26.6058,45400.0],["2004-12-09",26.5974,26.5974,25.8845,26.4361,46600.0],["2004-12-10",26.3088,26.3088,25.7572,26.1306,59000.0],["2004-12-13",26.1815,26.1815,25.7572,26.0288,54500.0],["2004-12-14",26.0712,26.4361,25.859,26.4361,55300.0],["2004-12-15",26.4361,26.9708,26.3682,26.9708,49900.0],["2004-12-16",26.8944,27.1405,26.7926,27.132,80400.0],["2004-12-17",27.1575,27.3187,26.9623,27.1575,118500.0],["2004-12-20",27.1575,27.5139,27.1575,27.5139,68300.0],["2004-12-21",27.5139,27.9213,27.4291,27.9213,86600.0],["2004-12-22",27.8789,28.2862,27.8789,28.2098,88200.0],["2004-12-23",28.2862,28.2862,28.0995,28.2013,46400.0],["2004-12-27",28.3032,28.3371,27.7516,28.2183,34700.0],["2004-12-28",28.2608,28.7445,28.2608,28.6851,101700.0],["2004-12-29",28.6851,28.8463,28.5154,28.6427,36500.0],["2004-12-30",28.6851,28.736,28.422,28.719,62100.0],["2004-12-31",28.6511,28.8463,28.3881,28.6596,55200.0],["2005-01-03",28.405,28.6596,27.7516,27.9213,67700.0],["2005-01-04",27.9892,28.1759,27.4545,27.4715,73000.0],["2005-01-05",27.4715,27.5818,26.9623,27.0726,93200.0],["2005-01-06",27.1999,27.3612,26.9029,26.9623,73500.0],["2005-01-07",26.8774,26.9029,26.2239,26.2239,65900.0],["2005-01-10",26.2239,26.8774,26.19,26.7501,58900.0],["2005-01-11",26.6228,26.9453,26.4361,26.7501,117200.0],["2005-01-12",26.6737,26.6737,26.0712,26.5125,106100.0],["2005-01-13",26.5464,26.5889,25.876,25.9778,94800.0],["2005-01-14",26.0627,26.6058,25.9693,26.6058,94000.0],["2005-01-18",26.4785,26.9623,26.1645,26.7926,52100.0],["2005-01-19",26.7926,26.7926,25.6553,25.7741,96300.0],["2005-01-20",26.0288,26.9453,26.0118,26.7162,193000.0],["2005-01-21",26.801,27.1745,26.1306,26.2749,89200.0],["2005-01-24",26.3597,26.4616,25.9693,26.0542,69900.0],["2005-01-25",26.2239,26.4701,26.2239,26.3512,88900.0],["2005-01-26",26.4785,26.6483,26.3428,26.6483,68900.0],["2005-01-27",26.4786,26.538,25.9609,26.1815,158200.0],["2005-01-28",26.2239,26.2239,25.7232,25.8081,73400.0],["2005-01-31",25.9693,26.7671,25.9693,26.7586,74500.0],["2005-02-01",26.7586,26.9793,26.4785,26.818,91400.0],["2005-02-02",26.6907,27.2254,26.5634,27.2254,63100.0],["2005-02-03",27.1575,27.1575,26.6228,26.818,50400.0],["2005-02-04",26.9029,27.6582,26.9029,27.6582,48800.0],["2005-02-07",27.497,27.7431,27.4376,27.6412,51900.0],["2005-02-08",27.497,27.9128,27.497,27.9043,88400.0],["2005-02-09",27.9637,27.9637,26.9368,27.497,119400.0],["2005-02-10",27.497,27.8789,27.2254,27.6667,106000.0],["2005-02-11",27.7516,28.108,27.3442,27.9298,57800.0],["2005-02-14",27.9213,27.9213,27.4545,27.7685,47800.0],["2005-02-15",27.7516,28.0486,27.7091,27.9722,95400.0],["2005-02-16",27.9236,28.2221,27.753,28.1795,86000.0],["2005-02-17",28.188,28.188,27.5483,27.7189,119000.0],["2005-02-18",27.7871,27.8042,27.5057,27.6421,76400.0],["2005-02-22",27.5483,27.6592,27.1304,27.1986,119200.0],["2005-02-23",27.1645,27.736,27.1645,27.5313,115600.0],["2005-02-24",27.5398,27.6336,27.2413,27.4204,108100.0],["2005-02-25",27.3777,27.463,27.2072,27.446,122400.0],["2005-02-28",27.4886,27.9407,27.2157,27.7615,103900.0],["2005-03-01",27.8468,28.333,27.7957,28.333,140600.0],["2005-03-02",28.2477,28.5633,27.9492,28.3586,131300.0],["2005-03-03",28.4439,28.4439,28.0771,28.2648,121900.0],["2005-03-04",28.478,28.478,27.9236,28.0601,102900.0],["2005-03-07",28.188,28.4524,28.0856,28.1795,67300.0],["2005-03-08",28.1453,28.3159,27.7445,27.7957,85000.0],["2005-03-09",27.7189,27.7189,27.0366,27.0792,118800.0],["2005-03-10",27.0195,27.4204,26.8831,26.9769,121500.0],["2005-03-11",27.0195,27.4289,27.0195,27.2925,70200.0],["2005-03-14",27.2925,27.6763,27.2925,27.608,75400.0],["2005-03-15",27.608,28.0174,27.5824,27.6251,131900.0],["2005-03-16",27.5483,27.6336,27.1901,27.2328,85200.0],["2005-03-17",27.2072,27.2242,26.9342,27.0537,75700.0],["2005-03-18",27.0536,27.0536,26.6613,26.8234,183200.0],["2005-03-21",26.7807,26.7893,26.2946,26.6869,76300.0],["2005-03-22",26.6528,27.0195,26.5846,26.6101,54500.0],["2005-03-23",26.6528,26.6528,25.5014,25.5526,148900.0],["2005-03-24",25.5781,25.8852,25.4587,25.4843,118100.0],["2005-03-28",25.5696,25.5696,24.9982,24.9982,91200.0],["2005-03-29",24.9982,25.1773,24.6656,24.7679,119500.0],["2005-03-30",24.7679,25.3649,24.7338,25.2711,77500.0],["2005-03-31",25.1858,25.1858,24.7253,25.0152,109800.0],["2005-04-01",25.0664,25.2114,24.4267,24.4779,109600.0],["2005-04-04",24.5206,24.8276,24.2647,24.7082,92000.0],["2005-04-05",24.8276,24.9897,24.5888,24.8703,83900.0],["2005-04-06",24.8958,25.3479,24.8958,25.1602,99800.0],["2005-04-07",25.2029,25.2882,24.9129,25.2455,73900.0],["2005-04-08",25.2455,25.3735,24.4779,24.5632,112200.0],["2005-04-11",24.5206,24.5206,24.0088,24.0088,132600.0],["2005-04-12",24.0941,24.657,23.6506,24.4353,131200.0],["2005-04-13",24.4353,24.4523,23.7615,23.7871,119600.0],["2005-04-14",23.7786,23.8383,23.173,23.2498,140300.0],["2005-04-15",23.1986,23.3351,22.5589,22.9427,284200.0],["2005-04-18",22.9427,23.4289,22.7295,23.0365,109300.0],["2005-04-19",23.028,23.318,23.011,23.2753,76000.0],["2005-04-20",23.2754,23.3351,23.028,23.1986,114500.0],["2005-04-21",23.3692,23.9662,23.1645,23.915,118500.0],["2005-04-22",23.8383,23.9235,22.9854,23.3265,204100.0],["2005-04-25",23.3521,23.8894,23.1559,23.7444,84600.0],["2005-04-26",23.6677,23.7103,23.2242,23.2839,150800.0],["2005-04-27",23.2412,23.4545,23.011,23.2839,104000.0],["2005-04-28",23.1986,23.2839,22.9598,22.9854,112600.0],["2005-04-29",22.9598,23.2156,22.6698,23.0962,137100.0],["2005-05-02",23.0707,23.1986,22.6869,23.0536,119000.0],["2005-05-03",23.0536,23.2839,22.7977,23.028,119100.0],["2005-05-04",23.028,23.3606,22.9854,23.1133,279200.0],["2005-05-05",23.1133,23.3692,22.8148,22.9854,166700.0],["2005-05-06",23.0621,23.2242,22.7551,23.1218,78500.0],["2005-05-09",23.1645,23.608,23.028,23.608,139800.0],["2005-05-10",23.5653,23.6421,23.3265,23.4545,102400.0],["2005-05-11",23.4118,23.5994,23.1133,23.4203,159300.0],["2005-05-12",23.4203,23.5994,22.9342,23.1559,115100.0],["2005-05-13",23.8809,24.7338,23.5568,24.5291,309700.0],["2005-05-16",24.3841,24.8191,24.2988,24.367,106000.0],["2005-05-17",24.3073,24.3073,23.9577,24.1709,112200.0],["2005-05-18",24.1794,24.6911,24.1794,24.6656,199600.0],["2005-05-19",24.8788,24.9726,24.5803,24.93,91800.0],["2005-05-20",24.93,25.3735,24.6485,25.3735,117400.0],["2005-05-23",25.3649,26.2008,25.3649,26.0984,175900.0],["2005-05-24",26.0131,26.1837,25.8681,26.1581,136100.0],["2005-05-25",25.9875,26.0558,25.399,25.4246,134300.0],["2005-05-26",25.5576,25.9866,25.5233,25.8321,80600.0],["2005-05-27",25.7978,25.978,25.6949,25.9351,65100.0],["2005-05-31",25.9523,26.2868,25.652,26.0809,125700.0],["2005-06-01",26.0638,26.5957,26.038,26.5528,127800.0],["2005-06-02",26.5099,26.5957,26.2525,26.3726,134700.0],["2005-06-03",26.3383,26.467,25.8665,25.8665,79900.0],["2005-06-06",25.9094,26.2354,25.8407,26.2096,139600.0],["2005-06-07",26.1667,26.793,26.1667,26.5785,115800.0],["2005-06-08",26.5271,27.0332,26.5271,26.7673,116100.0],["2005-06-09",26.6815,26.9389,26.3812,26.793,135900.0],["2005-06-10",26.8617,27.3335,26.8102,27.0075,81500.0],["2005-06-13",26.9989,27.8483,26.956,27.8483,143900.0],["2005-06-14",27.7968,28.1657,27.7539,28.0027,182600.0],["2005-06-15",28.0542,28.3544,27.8311,28.3373,132400.0],["2005-06-16",28.3116,28.7405,28.2772,28.5861,186500.0],["2005-06-17",28.7405,28.7405,28.3973,28.3973,210200.0],["2005-06-20",28.2772,28.7834,28.2172,28.526,117400.0],["2005-06-21",28.4402,28.6633,28.2858,28.303,75400.0],["2005-06-22",28.3544,28.5175,28.2258,28.4831,127500.0],["2005-06-23",28.4231,28.4831,27.9169,27.9684,182600.0],["2005-06-24",27.977,28.0284,27.4536,27.8225,533900.0],["2005-06-27",27.7539,27.8397,27.3936,27.5394,150600.0],["2005-06-28",27.6681,28.2944,27.6681,28.2258,164000.0],["2005-06-29",28.2258,28.3116,28.14,28.2343,89200.0],["2005-06-30",28.2687,28.3116,27.9341,27.9341,139900.0],["2005-07-01",27.9341,28.466,27.9341,28.4317,173600.0],["2005-07-05",28.3544,28.852,28.3116,28.8092,211400.0],["2005-07-06",28.6376,28.7234,28.2258,28.3545,140900.0],["2005-07-07",28.0113,28.363,27.7968,28.1743,148300.0],["2005-07-08",28.1743,29.0408,28.1057,28.8606,136200.0],["2005-07-11",28.8864,29.3754,28.8864,29.3411,111200.0],["2005-07-12",29.2553,29.384,29.1266,29.1952,104300.0],["2005-07-13",29.2124,29.2553,28.9293,28.9807,108600.0],["2005-07-14",29.1094,29.4269,28.9722,29.0837,131100.0],["2005-07-15",28.9035,29.1695,28.8092,29.0923,93400.0],["2005-07-18",29.0408,29.0837,28.8263,28.9636,76900.0],["2005-07-19",29.0065,29.2982,28.9121,29.2553,136800.0],["2005-07-20",29.5984,30.6279,29.2553,30.4993,391900.0],["2005-07-21",30.3706,31.1427,30.199,30.6708,232000.0],["2005-07-22",30.6451,31.3057,30.4649,31.2285,173400.0],["2005-07-25",31.2151,32.1095,31.2151,31.8412,161600.0],["2005-07-26",31.8322,32.1811,31.5997,31.8054,137400.0],["2005-07-27",31.8412,32.19,31.6176,31.9396,224200.0],["2005-07-28",32.0201,32.4225,31.9306,32.1632,191400.0],["2005-07-29",32.1632,32.2616,31.8501,32.2616,182300.0],["2005-08-01",32.3242,33.317,32.2884,33.1381,204700.0],["2005-08-02",33.0933,33.4332,32.9413,33.0933,158500.0],["2005-08-03",33.0307,33.2365,32.825,33.0665,192700.0],["2005-08-04",33.0129,33.0934,32.8161,33.0755,211800.0],["2005-08-05",30.6337,31.5728,30.589,31.0362,333600.0],["2005-08-08",31.2151,31.6086,31.063,31.3492,137900.0],["2005-08-09",31.3492,31.5192,31.1614,31.2777,145100.0],["2005-08-10",31.4119,31.8233,31.0451,31.2419,164300.0],["2005-08-11",31.1793,31.6533,31.072,31.6533,134200.0],["2005-08-12",31.5729,31.5729,30.8484,31.4208,205800.0],["2005-08-15",31.3671,32.1989,31.3224,32.1989,208300.0],["2005-08-16",32.1315,32.1405,31.6462,31.6911,246200.0],["2005-08-17",31.6462,31.9698,31.4125,31.8889,113600.0],["2005-08-18",31.7091,31.7091,31.3766,31.4574,129900.0],["2005-08-19",31.4035,31.8439,31.4035,31.6372,99000.0],["2005-08-22",31.6552,31.8889,31.3676,31.6821,114000.0],["2005-08-23",31.6372,31.799,31.2238,31.4844,110300.0],["2005-08-24",31.4125,31.7271,31.1878,31.3226,127000.0],["2005-08-25",31.4035,31.9068,31.3676,31.817,157000.0],["2005-08-26",31.79,31.79,31.035,31.4574,143800.0],["2005-08-29",31.2327,31.4574,30.8103,31.4574,72600.0],["2005-08-30",31.4125,31.4934,31.1788,31.4215,93800.0],["2005-08-31",31.4125,31.7001,31.1159,31.6012,164200.0],["2005-09-01",31.5653,31.5833,31.1069,31.3945,197000.0],["2005-09-02",31.2777,31.808,31.2238,31.4934,136500.0],["2005-09-06",31.4574,31.8529,31.3855,31.5653,124200.0],["2005-09-07",31.5473,31.9428,31.3855,31.9428,102300.0],["2005-09-08",31.8529,31.9877,31.5923,31.8619,101600.0],["2005-09-09",31.8889,32.2843,31.772,32.1675,116800.0],["2005-09-12",32.0956,32.8506,31.9608,32.6528,215900.0],["2005-09-13",32.536,32.536,32.0686,32.2124,135900.0],["2005-09-14",32.2484,32.3383,32.0417,32.1046,128200.0],["2005-09-15",32.1315,32.5719,31.8709,32.3922,203600.0],["2005-09-16",32.518,33.2101,32.4461,33.1831,505700.0],["2005-09-19",33.0573,33.0573,32.0686,32.1225,230200.0],["2005-09-20",32.9764,32.9764,31.4754,31.4844,237100.0],["2005-09-21",31.4395,32.0956,31.2777,31.6102,200500.0],["2005-09-22",31.5653,31.772,31.2867,31.5923,144900.0],["2005-09-23",31.5743,32.4371,31.4485,32.2574,115400.0],["2005-09-26",32.2933,32.7157,32.1675,32.509,122800.0],["2005-09-27",32.4821,32.5809,32.1495,32.4731,193900.0],["2005-09-28",32.5,32.6259,32.0417,32.3562,122100.0],["2005-09-29",32.4012,32.8506,32.0147,32.8056,205700.0],["2005-09-30",32.7787,33.1651,32.5809,32.9674,179400.0],["2005-10-03",32.9854,33.6954,32.9404,33.6325,210300.0],["2005-10-04",33.5786,34.1358,33.5157,33.6595,194700.0],["2005-10-05",33.5696,33.5696,32.0956,32.0956,168300.0],["2005-10-06",32.1315,32.5989,31.4485,31.8259,222000.0],["2005-10-07",32.1855,32.4821,31.9068,32.2124,103800.0],["2005-10-10",32.2304,32.2304,31.026,31.1249,222500.0],["2005-10-11",31.053,31.6282,30.9451,30.9721,255300.0],["2005-10-12",30.8373,31.3136,30.4957,30.9361,172900.0],["2005-10-13",30.9182,31.7451,30.7834,31.6102,221200.0],["2005-10-14",31.7271,32.3562,31.2867,32.3113,237700.0],["2005-10-17",32.2843,32.9225,31.8439,32.2214,154000.0],["2005-10-18",32.2394,32.2574,31.7181,31.7361,146100.0],["2005-10-19",31.6102,32.509,31.3676,32.3472,196700.0],["2005-10-20",31.4575,32.1765,31.4035,31.6462,275900.0],["2005-10-21",31.7001,31.772,29.7048,30.1722,284600.0],["2005-10-24",30.1632,31.062,30.1632,31.0081,280300.0],["2005-10-25",30.9541,31.0889,29.6509,30.1902,255900.0],["2005-10-26",30.0553,30.1542,29.6509,29.7947,266800.0],["2005-10-27",29.7048,29.7048,28.7701,28.8779,210800.0],["2005-10-28",28.9588,29.7767,28.9588,29.5251,215200.0],["2005-10-31",29.552,29.8756,29.552,29.7138,243900.0],["2005-11-01",29.57,29.8217,29.1655,29.6059,206300.0],["2005-11-02",29.579,30.6126,29.534,30.5497,234800.0],["2005-11-03",30.6935,30.8912,29.9655,30.0733,150200.0],["2005-11-04",30.1362,30.5407,29.579,29.7857,216500.0],["2005-11-07",29.9115,30.6755,29.8846,30.4868,245300.0],["2005-11-08",30.2621,30.2621,29.6779,29.9295,264000.0],["2005-11-09",29.8486,30.1902,29.57,29.8486,208600.0],["2005-11-10",29.8486,30.0643,29.1566,29.7138,198400.0],["2005-11-11",29.6599,30.1093,29.5071,29.6689,249200.0],["2005-11-14",29.8486,29.8486,29.4172,29.4711,278400.0],["2005-11-15",29.6473,29.7106,28.8522,29.1052,194500.0],["2005-11-16",29.1232,29.1413,28.4094,28.7799,217800.0],["2005-11-17",28.8702,29.6473,28.8251,29.5028,183300.0],["2005-11-18",29.7467,30.1805,29.6383,29.8009,221600.0],["2005-11-21",29.8009,30.2437,29.4756,30.2166,162200.0],["2005-11-22",30.0901,30.1353,29.8009,29.9455,166800.0],["2005-11-23",29.8552,30.1082,29.7738,29.8281,178400.0],["2005-11-25",29.9184,30.3431,29.8552,30.2708,59900.0],["2005-11-28",30.2437,30.3793,29.5389,29.5479,175700.0],["2005-11-29",29.7106,30.2618,29.6564,30.072,158800.0],["2005-11-30",30.0991,30.3612,29.9455,30.0811,202800.0],["2005-12-01",30.2708,30.7226,30.1895,30.569,225600.0],["2005-12-02",30.4515,30.8311,30.3612,30.7407,204300.0],["2005-12-05",30.6142,30.6865,30.1624,30.5509,195400.0],["2005-12-06",30.5419,31.0118,30.5148,30.7226,291100.0],["2005-12-07",30.7136,30.813,30.4696,30.6413,177800.0],["2005-12-08",30.6413,30.9214,30.0268,30.3883,205600.0],["2005-12-09",30.4606,30.7226,30.4064,30.6955,235200.0],["2005-12-12",30.7226,30.9666,30.4967,30.5329,172600.0],["2005-12-13",30.5148,31.057,30.4696,30.7226,151800.0],["2005-12-14",30.6955,30.8762,30.4515,30.578,176600.0],["2005-12-15",30.5419,30.6503,30.2528,30.4515,188200.0],["2005-12-16",30.4696,30.7678,30.2889,30.3973,320300.0],["2005-12-19",30.307,30.3973,29.7558,29.8461,176700.0],["2005-12-20",29.8009,30.2708,29.5931,29.7467,130800.0],["2005-12-21",29.8009,30.4515,29.7558,29.9546,166200.0],["2005-12-22",29.9455,30.2979,29.7196,29.9003,245800.0],["2005-12-23",29.9636,30.4787,29.9636,30.4515,253800.0],["2005-12-27",30.4064,30.6052,29.6383,29.7648,266300.0],["2005-12-28",29.819,30.1534,29.7287,29.8642,182700.0],["2005-12-29",29.8642,29.9455,29.5931,29.5931,138400.0],["2005-12-30",29.5479,29.6654,29.322,29.4485,223200.0],["2006-01-03",29.6383,29.9184,29.0058,29.9184,505200.0],["2006-01-04",29.9094,30.0901,29.6383,29.8552,241200.0],["2006-01-05",29.8642,29.9003,29.4576,29.8281,285300.0],["2006-01-06",29.9636,30.7046,29.8009,30.4064,177700.0],["2006-01-09",30.4515,30.7678,30.4515,30.6052,228600.0],["2006-01-10",30.4967,30.813,30.2979,30.6865,165800.0],["2006-01-11",30.7226,30.7678,30.0449,30.2708,192700.0],["2006-01-12",30.2708,30.316,29.7287,29.7287,186700.0],["2006-01-13",29.7015,30.054,29.6202,29.9094,128700.0],["2006-01-17",29.6383,29.7919,29.2588,29.4666,115700.0],["2006-01-18",29.2769,29.8913,29.2769,29.7377,132700.0],["2006-01-19",28.9154,28.9154,25.4546,25.4817,1026100.0],["2006-01-20",25.5992,25.6263,23.4034,23.4486,1036400.0],["2006-01-23",23.557,24.0359,22.7709,23.4034,1027400.0],["2006-01-24",23.4486,24.2799,23.4486,23.9456,433300.0],["2006-01-25",23.9456,24.1263,23.4938,23.6112,301800.0],["2006-01-26",23.7197,24.3974,23.5841,24.2076,343700.0],["2006-01-27",24.2618,25.1926,24.2167,25.0751,643900.0],["2006-01-30",25.0299,25.0932,24.6504,24.7136,222100.0],["2006-01-31",24.5329,24.7769,24.3974,24.4877,209300.0],["2006-02-01",24.2618,24.6504,24.2618,24.4877,268400.0],["2006-02-02",24.6233,24.6233,24.2076,24.5239,292500.0],["2006-02-03",24.2167,24.5691,24.1624,24.1715,233500.0],["2006-02-06",24.1082,24.307,24.0088,24.1263,221600.0],["2006-02-07",24.0811,24.3974,24.045,24.2167,200000.0],["2006-02-08",24.2528,24.4877,24.0811,24.2347,182000.0],["2006-02-09",24.307,24.5781,24.0359,24.0359,199400.0],["2006-02-10",24.0359,24.1805,23.7558,23.81,173500.0],["2006-02-13",23.8552,24.1986,23.7739,24.1986,259200.0],["2006-02-14",24.2031,24.7761,23.9666,24.6033,181300.0],["2006-02-15",24.5579,25.0217,24.376,25.0217,132800.0],["2006-02-16",25.0126,25.5038,25.0126,25.4674,305000.0],["2006-02-17",25.7858,26.0859,25.431,26.004,197200.0],["2006-02-21",26.095,26.3224,25.4947,25.7676,173100.0],["2006-02-22",25.8585,26.0586,25.6948,26.0131,170700.0],["2006-02-23",25.9222,26.095,25.5766,25.7676,173900.0],["2006-02-24",25.6857,25.9768,25.4674,25.9495,95100.0],["2006-02-27",25.9949,26.2405,25.8312,25.904,154200.0],["2006-02-28",25.7221,25.8767,25.2764,25.5129,330100.0],["2006-03-01",25.522,26.1769,25.24,26.1223,159500.0],["2006-03-02",25.9404,26.0313,25.4037,25.4856,131400.0],["2006-03-03",25.3037,25.6948,25.1945,25.2946,111300.0],["2006-03-06",24.4851,25.4037,24.4851,24.9853,161800.0],["2006-03-07",24.8489,25.4219,24.8489,25.3583,170600.0],["2006-03-08",25.2946,25.5675,25.0672,25.331,154800.0],["2006-03-09",25.2855,25.5675,24.9944,25.1854,132900.0],["2006-03-10",25.1309,25.4492,24.949,25.3583,186700.0],["2006-03-13",25.3583,25.5311,25.0126,25.0945,166500.0],["2006-03-14",24.9672,25.8312,24.8671,25.7494,131400.0],["2006-03-15",25.6948,26.2587,25.4674,26.2587,181800.0],["2006-03-16",26.2132,26.4133,25.9404,26.186,132500.0],["2006-03-17",26.195,26.9227,25.9677,26.4042,426400.0],["2006-03-20",26.4679,26.5498,25.9495,26.1496,144200.0],["2006-03-21",26.0131,26.568,25.6766,25.7312,134000.0],["2006-03-22",25.7312,26.7044,25.6948,26.6043,140700.0],["2006-03-23",26.4679,26.5225,26.0768,26.3952,115600.0],["2006-03-24",26.3952,26.6953,26.2132,26.5953,70300.0],["2006-03-27",26.5589,27.0955,26.4679,27.0136,107200.0],["2006-03-28",27.05,27.3411,26.377,26.377,215600.0],["2006-03-29",26.377,27.05,26.3497,27.0227,132400.0],["2006-03-30",27.0955,27.2046,26.5589,26.6134,119100.0],["2006-03-31",26.7499,26.9955,26.6316,26.8317,123400.0],["2006-04-03",26.7408,26.9045,26.4224,26.4497,127900.0],["2006-04-04",26.4224,27.2501,26.186,26.8863,184300.0],["2006-04-05",26.8044,27.2774,26.7226,26.7863,170300.0],["2006-04-06",26.6043,26.9227,26.3952,26.7772,99800.0],["2006-04-07",26.8772,27.1046,25.8039,25.9859,152200.0],["2006-04-10",25.9586,26.2678,25.6948,25.8949,124300.0],["2006-04-11",25.8221,26.1314,25.0763,25.2218,176100.0],["2006-04-12",24.7671,25.522,24.7671,25.4856,143700.0],["2006-04-13",25.3765,25.7221,25.2764,25.331,126300.0],["2006-04-17",25.331,25.7312,25.0854,25.3946,196800.0],["2006-04-18",25.3401,26.286,25.1582,26.2769,196500.0],["2006-04-19",26.2951,26.8863,26.2405,26.8863,152600.0],["2006-04-20",26.8863,26.8863,26.2132,26.4042,133200.0],["2006-04-21",26.8317,26.8317,25.9404,26.2041,139600.0],["2006-04-24",26.1587,26.1769,25.6038,25.7403,202300.0],["2006-04-25",25.6948,25.9313,25.5766,25.9222,181900.0],["2006-04-26",26.1041,26.668,26.0586,26.5407,141900.0],["2006-04-27",26.3133,26.8954,26.1496,26.186,193500.0],["2006-04-28",25.7312,26.6316,25.7312,26.3861,186200.0],["2006-05-01",26.286,26.4679,25.0126,25.1491,272500.0],["2006-05-02",25.1764,26.2405,25.0763,26.2405,260400.0],["2006-05-03",26.2405,26.8226,25.331,25.6311,251400.0],["2006-05-04",25.4492,26.004,25.1582,25.3855,189000.0],["2006-05-05",25.5675,25.9859,25.5675,25.7676,183800.0],["2006-05-08",25.6038,25.8585,25.2855,25.3583,178000.0],["2006-05-09",25.3492,25.8039,25.3037,25.4219,159200.0],["2006-05-10",25.331,25.3855,24.7943,25.0126,129000.0],["2006-05-11",24.9217,25.0672,24.4942,24.5579,233600.0],["2006-05-12",24.4669,24.6397,24.0121,24.0849,226800.0],["2006-05-15",23.7756,24.0212,23.2299,23.8939,347600.0],["2006-05-16",23.8393,23.8575,23.2754,23.3391,154000.0],["2006-05-17",22.9207,23.3027,22.5568,22.6205,298000.0],["2006-05-18",22.6569,22.7751,22.4477,22.4477,215300.0],["2006-05-19",22.3567,22.9661,22.2021,22.6751,254400.0],["2006-05-22",22.3749,22.8388,21.9293,22.4932,258800.0],["2006-05-23",22.6751,22.7206,21.811,21.8383,235700.0],["2006-05-24",21.8292,22.2567,21.4654,21.8474,411300.0],["2006-05-25",22.0261,22.3742,21.9894,22.1543,248800.0],["2006-05-26",22.2185,22.3101,21.9802,22.2093,195400.0],["2006-05-30",22.0261,22.0261,21.5038,21.513,205300.0],["2006-05-31",21.6412,21.8062,21.2381,21.5313,381000.0],["2006-06-01",21.6871,22.4933,21.6229,22.4475,399000.0],["2006-06-02",22.6766,22.6766,22.1818,22.4933,170600.0],["2006-06-05",22.3651,22.5666,21.9619,21.9802,272000.0],["2006-06-06",22.081,22.2826,21.7145,21.9986,256900.0],["2006-06-07",22.0352,22.4475,21.742,21.852,298100.0],["2006-06-08",21.513,21.5313,20.7067,21.2198,583000.0],["2006-06-09",21.2198,21.2198,20.8166,21.0274,229300.0],["2006-06-12",21.0549,21.2106,20.6792,20.9174,276500.0],["2006-06-13",20.7983,21.3389,20.4776,20.5326,244000.0],["2006-06-14",20.5693,20.7617,20.0653,20.4502,265600.0],["2006-06-15",20.6059,21.2015,20.4135,21.0823,190000.0],["2006-06-16",21.0549,21.3664,20.8716,20.9541,591300.0],["2006-06-19",20.9907,20.9907,20.1936,20.3494,211400.0],["2006-06-20",20.4135,20.9174,20.3402,20.6609,210800.0],["2006-06-21",20.6426,20.8166,20.496,20.7067,261500.0],["2006-06-22",20.5967,20.725,20.4135,20.5051,160100.0],["2006-06-23",20.4593,21.0091,20.1478,20.6517,200400.0],["2006-06-26",20.8075,21.064,20.7067,21.0091,106300.0],["2006-06-27",21.0182,21.1098,20.3127,20.4135,139900.0],["2006-06-28",20.5509,20.5693,20.047,20.3402,120900.0],["2006-06-29",20.5051,21.2564,20.4135,21.2015,216500.0],["2006-06-30",21.2931,21.403,20.9907,21.403,313900.0],["2006-07-03",21.403,21.4122,21.119,21.3664,117700.0],["2006-07-05",21.1465,21.2106,20.5601,20.6242,245200.0],["2006-07-06",20.5876,20.7067,20.2303,20.4593,307100.0],["2006-07-07",20.3585,20.5326,20.2394,20.2669,248300.0],["2006-07-10",20.3127,20.5784,20.0104,20.1112,164100.0],["2006-07-11",19.9737,20.1845,19.653,20.0745,189300.0],["2006-07-12",19.8363,20.0195,19.7905,19.8913,196200.0],["2006-07-13",19.7263,19.8821,19.2224,19.2865,232700.0],["2006-07-14",19.1858,19.6256,18.9475,19.5248,280400.0],["2006-07-17",19.4698,19.8638,19.314,19.6897,314400.0],["2006-07-18",19.9187,20.0195,19.5797,19.9829,334000.0],["2006-07-19",19.9737,21.0274,19.9462,21.0091,366800.0],["2006-07-20",21.2381,22.3284,21.2381,21.4305,758200.0],["2006-07-21",21.2015,21.2656,20.3585,20.5968,553100.0],["2006-07-24",20.6426,21.458,20.6334,21.3572,266200.0],["2006-07-25",21.3939,21.8153,21.119,21.7695,296600.0],["2006-07-26",21.5863,21.6962,20.9541,21.4397,349100.0],["2006-07-27",21.6321,21.9803,21.2473,21.458,188400.0],["2006-07-28",21.6321,21.9436,21.458,21.9161,194200.0],["2006-07-31",21.8428,21.9619,21.4305,21.5954,177800.0],["2006-08-01",21.568,21.7878,21.3939,21.6962,175900.0],["2006-08-02",21.8978,22.0627,21.3114,21.458,229700.0],["2006-08-03",21.2564,21.9619,21.0732,21.9161,184700.0],["2006-08-04",22.2185,22.42,21.3114,21.7145,183900.0],["2006-08-07",21.6596,21.7237,21.3389,21.6687,120800.0],["2006-08-08",21.7145,21.8611,20.9816,21.0365,165800.0],["2006-08-09",21.2106,21.5405,20.9907,21.0365,204900.0],["2006-08-10",20.8441,21.064,20.6151,20.835,214700.0],["2006-08-11",20.7525,20.835,20.2669,20.4135,98000.0],["2006-08-14",20.5235,20.8716,20.3677,20.441,80600.0],["2006-08-15",20.5934,21.0366,20.5749,20.9535,120600.0],["2006-08-16",21.1659,21.3414,20.5657,21.1659,139900.0],["2006-08-17",21.0459,21.6738,20.8981,21.4707,127300.0],["2006-08-18",21.563,21.563,21.1105,21.2675,96000.0],["2006-08-21",21.2213,21.2398,20.8796,20.9905,152000.0],["2006-08-22",20.935,21.2398,20.8889,21.1474,88700.0],["2006-08-23",21.1936,21.3783,20.5472,20.6211,132200.0],["2006-08-24",20.7596,20.8704,20.501,20.7504,131800.0],["2006-08-25",20.6118,21.0366,20.4271,20.7873,84000.0],["2006-08-28",20.8242,21.0828,20.6303,20.8704,132300.0],["2006-08-29",20.9812,21.0089,20.6026,20.9443,144300.0],["2006-08-30",20.9905,21.4245,20.7965,21.2213,98200.0],["2006-08-31",21.3137,21.5907,21.1936,21.5076,79100.0],["2006-09-01",21.563,21.5722,21.2306,21.3321,88900.0],["2006-09-05",21.3968,21.8031,21.1474,21.5815,69400.0],["2006-09-06",21.3783,21.3968,21.0551,21.0828,119700.0],["2006-09-07",21.0551,21.2398,20.8704,20.9905,175900.0],["2006-09-08",20.9905,21.1659,20.9166,21.0459,71300.0],["2006-09-11",20.9628,21.2029,20.6303,21.0182,65800.0],["2006-09-12",21.0828,22.0709,21.0089,21.9878,104000.0],["2006-09-13",22.0063,22.3849,21.9324,22.2187,110400.0],["2006-09-14",22.0709,22.3295,21.9232,22.2925,75900.0],["2006-09-15",22.4034,22.5973,22.2741,22.4218,354600.0],["2006-09-18",22.3018,22.3941,21.9509,22.1171,189700.0],["2006-09-19",22.0986,22.0986,21.4614,22.0524,188100.0],["2006-09-20",22.2371,23.0683,22.2002,22.5881,152100.0],["2006-09-21",22.7173,22.7173,22.0709,22.191,129900.0],["2006-09-22",22.0709,22.0709,21.3783,21.4614,174500.0],["2006-09-25",21.5538,22.2925,21.4707,22.2833,106300.0],["2006-09-26",22.1817,22.5881,21.997,22.2741,198200.0],["2006-09-27",22.1633,22.8005,22.1633,22.5788,155300.0],["2006-09-28",22.7173,23.059,22.625,22.8097,132200.0],["2006-09-29",22.902,23.0775,22.468,22.468,229700.0],["2006-10-02",22.3757,22.625,22.0155,22.3018,268200.0],["2006-10-03",22.2094,22.5511,21.8123,22.154,295900.0],["2006-10-04",22.0709,22.5419,21.9601,22.4218,276400.0],["2006-10-05",22.3664,22.5881,22.2741,22.5788,164500.0],["2006-10-06",22.3941,22.6065,22.2648,22.3757,201500.0],["2006-10-09",22.1633,22.5327,22.0063,22.4957,171000.0],["2006-10-10",22.5327,22.5696,22.2279,22.4772,188500.0],["2006-10-11",22.3757,22.5327,22.1633,22.311,239200.0],["2006-10-12",22.3849,22.8374,22.348,22.6435,374900.0],["2006-10-13",22.6435,22.9852,22.5788,22.6619,386500.0],["2006-10-16",22.6158,22.782,22.4957,22.6989,192800.0],["2006-10-17",22.4865,22.8189,22.3757,22.6527,158300.0],["2006-10-18",22.8836,23.0683,22.5881,22.8743,234100.0],["2006-10-19",21.7015,22.5696,21.7015,22.5049,191900.0],["2006-10-20",22.5604,22.7543,21.8955,21.9324,152100.0],["2006-10-23",21.84,21.9601,21.4707,21.6831,182800.0],["2006-10-24",21.5538,21.8216,21.3137,21.7569,146200.0],["2006-10-25",21.7939,22.2094,21.7015,22.2002,167200.0],["2006-10-26",22.3295,22.6712,22.1817,22.5973,175000.0],["2006-10-27",22.4403,22.6712,22.1171,22.191,150100.0],["2006-10-30",22.0986,22.2556,21.7939,22.2371,106700.0],["2006-10-31",22.3295,22.3664,21.8862,21.9878,134200.0],["2006-11-01",22.034,22.0617,21.1752,21.2306,186300.0],["2006-11-02",21.0551,21.4245,21.0274,21.129,162000.0],["2006-11-03",21.2398,21.4337,20.8889,21.0736,154800.0],["2006-11-06",21.2398,21.5261,21.2029,21.443,138300.0],["2006-11-07",21.4522,21.9324,21.4522,21.5538,139200.0],["2006-11-08",21.3875,21.9047,21.3691,21.7939,126700.0],["2006-11-09",21.9139,22.1171,21.4799,21.7015,143200.0],["2006-11-10",21.6646,22.0247,21.6554,22.0247,155000.0],["2006-11-13",22.0247,22.3941,21.9047,22.191,132900.0],["2006-11-14",22.3724,23.07,22.1398,23.07,178700.0],["2006-11-15",23.07,23.5259,22.8933,23.2561,200000.0],["2006-11-16",23.3026,23.3491,23.0514,23.2933,95400.0],["2006-11-17",23.2561,23.2747,23.0235,23.2561,95500.0],["2006-11-20",23.2561,23.4328,23.0887,23.4328,244900.0],["2006-11-21",23.3863,23.4235,23.1166,23.2096,95900.0],["2006-11-22",23.3026,23.4421,23.1631,23.3677,81200.0],["2006-11-24",23.2561,23.377,23.0886,23.377,39000.0],["2006-11-27",23.284,23.284,22.5956,22.5956,154500.0],["2006-11-28",22.6235,22.6886,22.2793,22.5956,107400.0],["2006-11-29",22.7631,23.0142,22.5677,22.7538,55600.0],["2006-11-30",22.7259,23.0142,22.5677,22.884,116200.0],["2006-12-01",22.8375,23.0235,22.3259,22.6049,182000.0],["2006-12-04",22.6886,23.3119,22.6607,23.2096,132400.0],["2006-12-05",23.2375,23.2468,22.6979,22.8933,187100.0],["2006-12-06",22.8282,22.8654,22.5119,22.6607,133600.0],["2006-12-07",22.6607,22.7724,22.2421,22.4561,96500.0],["2006-12-08",22.3724,22.884,22.2979,22.7072,78700.0],["2006-12-11",22.6421,22.9677,22.5677,22.8654,104800.0],["2006-12-12",22.884,22.9677,22.4654,22.6514,85200.0],["2006-12-13",22.791,22.8189,22.3817,22.577,66400.0],["2006-12-14",22.67,23.0235,22.6235,22.7817,111200.0],["2006-12-15",22.8003,23.07,22.7631,22.8933,239600.0],["2006-12-18",22.9677,22.9677,22.2421,22.3631,102900.0],["2006-12-19",22.2328,22.5212,22.1026,22.4561,93400.0],["2006-12-20",22.4282,22.9119,22.4282,22.8096,77300.0],["2006-12-21",22.884,23.0421,22.7259,22.8096,77400.0],["2006-12-22",22.7724,23.0607,22.6514,22.9491,59000.0],["2006-12-26",22.884,23.4887,22.884,23.4887,94000.0],["2006-12-27",23.4421,24.0282,23.4421,23.9445,106400.0],["2006-12-28",23.8422,24.0375,23.5817,23.7584,90600.0],["2006-12-29",23.6933,23.8794,23.284,23.284,88500.0],["2007-01-03",23.0421,23.7677,23.0421,23.5073,195100.0],["2007-01-04",23.4142,23.591,23.1166,23.5631,117400.0],["2007-01-05",23.4887,23.4887,22.8375,23.1259,200500.0],["2007-01-08",23.0793,23.8608,22.977,23.6933,234100.0],["2007-01-09",23.7212,24.6329,23.4514,24.4654,382500.0],["2007-01-10",24.177,24.3631,23.8142,24.2142,142000.0],["2007-01-11",24.3166,25.1166,24.3166,25.0143,158200.0],["2007-01-12",24.9677,25.4422,24.8747,25.3678,96600.0],["2007-01-16",25.6003,25.8887,25.191,25.3212,153900.0],["2007-01-17",25.3771,25.3771,24.884,25.0887,115800.0],["2007-01-18",24.9584,25.4887,24.3631,24.5305,200100.0],["2007-01-19",24.5305,25.3212,24.3259,25.2654,180700.0],["2007-01-22",25.284,25.284,24.7631,24.9957,183400.0],["2007-01-23",25.1352,25.9538,24.9957,25.5352,273000.0],["2007-01-24",25.5352,26.0468,25.4329,26.0375,156300.0],["2007-01-25",26.0003,26.0003,25.191,25.3305,292000.0],["2007-01-26",25.4515,25.5817,25.0329,25.5073,174600.0],["2007-01-29",25.5538,25.9259,25.5259,25.7585,190600.0],["2007-01-30",25.7678,25.9166,25.5631,25.7212,144200.0],["2007-01-31",24.3724,24.7817,23.7305,24.3352,373500.0],["2007-02-01",24.3631,24.7166,23.8328,24.4003,277800.0],["2007-02-02",24.4189,24.6515,24.4189,24.6329,190800.0],["2007-02-05",24.6515,24.9398,24.5677,24.7445,254600.0],["2007-02-06",24.7352,24.9584,24.1863,24.8561,188300.0],["2007-02-07",24.8933,24.9491,24.6236,24.9026,148500.0],["2007-02-08",24.8096,25.0236,24.6236,25.0143,149800.0],["2007-02-09",24.9677,24.9863,24.084,24.4654,140200.0],["2007-02-12",24.484,24.5305,24.0003,24.2515,118900.0],["2007-02-13",24.4528,24.4996,24.1344,24.4996,126000.0],["2007-02-14",24.4622,24.8181,24.2936,24.6776,118300.0],["2007-02-15",24.6401,24.7525,24.1344,24.6963,244400.0],["2007-02-16",24.6963,25.099,24.5465,25.0522,148100.0],["2007-02-20",24.9211,25.3893,24.7431,25.3519,148700.0],["2007-02-21",25.2301,25.3519,25.0335,25.3238,171300.0],["2007-02-22",25.3331,25.3425,24.9023,25.1927,98900.0],["2007-02-23",25.1365,25.1365,24.715,24.996,95800.0],["2007-02-26",25.0147,25.0709,24.4341,24.7806,98900.0],["2007-02-27",24.0033,24.3779,23.1791,23.4133,266400.0],["2007-02-28",23.4788,23.638,22.6547,23.1042,241700.0],["2007-03-01",22.7109,23.535,22.4955,23.329,271500.0],["2007-03-02",23.2447,23.329,22.5329,22.5985,170200.0],["2007-03-05",22.3831,22.7764,22.1021,22.1208,176700.0],["2007-03-06",22.3456,23.0199,22.2239,22.9075,141000.0],["2007-03-07",22.842,23.1229,22.4393,22.842,246600.0],["2007-03-08",22.9825,23.3383,22.9825,23.2166,190100.0],["2007-03-09",23.4507,23.5818,23.2072,23.4975,139700.0],["2007-03-12",23.4976,23.9752,23.3852,23.9752,156700.0],["2007-03-13",23.8722,23.8722,23.0761,23.1604,174300.0],["2007-03-14",23.1229,23.6568,22.945,23.5818,144200.0],["2007-03-15",23.6287,23.8722,23.5631,23.8066,69000.0],["2007-03-16",23.7972,23.9752,23.5631,23.7879,341800.0],["2007-03-19",23.8815,24.2655,23.8815,24.2093,75400.0],["2007-03-20",24.1719,24.5465,24.0876,24.5371,76800.0],["2007-03-21",24.6027,24.9117,24.1625,24.7431,145600.0],["2007-03-22",23.4039,23.4039,22.3082,22.4393,431900.0],["2007-03-23",22.5517,22.6547,21.8586,21.9897,240500.0],["2007-03-26",22.0928,22.2801,21.7275,22.2801,196800.0],["2007-03-27",22.1864,22.1864,21.5402,21.6713,152300.0],["2007-03-28",21.6432,21.8118,21.4653,21.7556,363900.0],["2007-03-29",21.9897,22.0272,21.278,21.662,120400.0],["2007-03-30",21.7088,21.765,21.2124,21.4465,155800.0],["2007-04-02",21.5308,21.765,21.1,21.4091,177900.0],["2007-04-03",21.4559,21.9242,21.2686,21.8774,193500.0],["2007-04-04",21.9429,22.177,21.6339,22.0366,158100.0],["2007-04-05",22.0647,22.2894,21.9616,22.177,137200.0],["2007-04-09",22.1677,22.1677,21.868,22.0085,104800.0],["2007-04-10",22.0085,22.2239,21.7931,22.1489,98600.0],["2007-04-11",22.2145,22.2145,21.6339,21.8305,118100.0],["2007-04-12",21.7556,21.7743,21.4278,21.662,175100.0],["2007-04-13",21.662,21.7556,21.3154,21.5121,484300.0],["2007-04-16",21.6339,22.3363,21.6339,22.3269,133400.0],["2007-04-17",22.3269,22.3269,21.9804,22.074,97500.0],["2007-04-18",21.9616,22.1209,21.8774,22.0178,91200.0],["2007-04-19",21.9335,22.0834,21.7369,21.9148,145500.0],["2007-04-20",22.3831,22.3831,22.0553,22.3831,128900.0],["2007-04-23",22.2707,22.3456,22.1115,22.1489,126400.0],["2007-04-24",22.252,22.252,21.868,22.2332,145200.0],["2007-04-25",22.4205,22.7483,22.252,22.6734,215600.0],["2007-04-26",22.5985,22.9169,22.4955,22.9075,118100.0],["2007-04-27",22.9075,22.9075,22.5517,22.561,116000.0],["2007-04-30",22.664,22.6828,21.587,21.662,336900.0],["2007-05-01",21.8212,21.8212,21.3997,21.7931,296900.0],["2007-05-02",21.1656,22.252,21.1656,21.7743,283100.0],["2007-05-03",21.6151,21.6619,21.2873,21.3997,343600.0],["2007-05-04",21.484,21.7462,21.4372,21.7369,166100.0],["2007-05-07",21.6619,22.1864,21.6058,21.8305,143700.0],["2007-05-08",21.7743,22.0459,21.69,22.0366,255300.0],["2007-05-09",22.0085,22.3737,21.9148,22.2051,123900.0],["2007-05-10",22.0178,22.0178,21.69,21.7462,212300.0],["2007-05-11",21.9148,21.9991,21.6994,21.8961,110400.0],["2007-05-14",21.8212,21.9429,21.6339,21.8212,188000.0],["2007-05-15",21.9242,22.0928,21.6526,21.7181,184000.0],["2007-05-16",21.7181,22.0834,21.7181,22.0272,192500.0],["2007-05-17",21.9991,22.1489,21.8024,21.9148,132200.0],["2007-05-18",21.9148,22.177,21.8305,22.0178,104500.0],["2007-05-21",22.1021,22.6453,22.0272,22.2707,150900.0],["2007-05-22",22.2239,22.458,22.1489,22.3082,107400.0],["2007-05-23",22.5393,22.5865,22.228,22.2657,119900.0],["2007-05-24",22.3317,22.4072,21.926,21.9449,242800.0],["2007-05-25",22.1336,22.2185,21.9355,22.0393,128900.0],["2007-05-29",22.1147,22.4544,22.1147,22.3695,153600.0],["2007-05-30",22.2751,22.36,21.9827,22.36,160400.0],["2007-05-31",22.4544,22.4544,22.0959,22.1808,223900.0],["2007-06-01",22.2657,22.4544,22.1619,22.2468,379100.0],["2007-06-04",22.143,22.4072,22.1053,22.3317,143600.0],["2007-06-05",22.3129,22.3129,22.0015,22.1714,176600.0],["2007-06-06",21.9355,21.9355,21.6147,21.6808,102800.0],["2007-06-07",21.577,21.794,20.7279,20.8128,252700.0],["2007-06-08",20.8316,21.1241,20.6807,21.1052,163400.0],["2007-06-11",21.0015,21.0769,20.6807,20.7467,149800.0],["2007-06-12",20.6524,20.7562,20.2844,20.341,136900.0],["2007-06-13",20.4731,20.9732,20.341,20.8505,157000.0],["2007-06-14",20.8505,21.1807,20.6901,20.775,91000.0],["2007-06-15",21.4166,21.4543,20.7562,20.775,337900.0],["2007-06-18",20.7939,21.0203,20.7656,20.926,149500.0],["2007-06-19",20.8033,21.0109,20.7562,20.8882,154700.0],["2007-06-20",20.8505,21.1147,20.7467,20.8694,440000.0],["2007-06-21",20.7939,21.0581,20.775,20.9732,213400.0],["2007-06-22",20.992,21.0769,20.8505,21.0015,340400.0],["2007-06-25",20.992,21.1902,20.6901,20.8505,225500.0],["2007-06-26",20.9449,21.1996,20.8977,21.0298,206200.0],["2007-06-27",20.8599,21.5204,20.8599,21.5015,177100.0],["2007-06-28",21.5298,21.6336,21.2562,21.4355,252100.0],["2007-06-29",21.5581,21.6053,21.2845,21.3222,196900.0],["2007-07-02",21.5109,22.2374,21.5015,22.228,162200.0],["2007-07-03",22.3506,22.577,22.2751,22.5299,106700.0],["2007-07-05",22.5204,22.5676,22.1808,22.3129,159900.0],["2007-07-06",22.3978,22.445,22.0676,22.3978,112900.0],["2007-07-09",22.3695,22.4638,22.1147,22.228,148100.0],["2007-07-10",22.228,22.5204,21.6053,21.6525,283200.0],["2007-07-11",21.6524,21.8977,21.6053,21.7091,115500.0],["2007-07-12",21.86,22.4072,21.7185,22.3978,85600.0],["2007-07-13",22.6431,22.8318,22.3978,22.7563,156900.0],["2007-07-16",22.7563,23.2752,22.6997,22.9167,218300.0],["2007-07-17",24.7659,27.7095,24.7659,26.4547,912200.0],["2007-07-18",26.4169,26.8887,25.9829,26.8887,703900.0],["2007-07-19",26.8132,26.8604,26.3226,26.4641,582100.0],["2007-07-20",26.4075,26.7849,26.2943,26.4547,326500.0],["2007-07-23",26.4169,26.6056,26.3226,26.4169,328600.0],["2007-07-24",26.4169,26.5113,25.7565,25.8509,380600.0],["2007-07-25",25.9829,26.2188,25.3603,25.7754,295700.0],["2007-07-26",25.4263,25.4263,24.5394,24.8508,432700.0],["2007-07-27",24.6715,24.8508,24.1149,24.1904,371700.0],["2007-07-30",24.2658,24.8508,24.2092,24.5866,382100.0],["2007-07-31",24.6432,24.7376,24.1432,24.1526,428100.0],["2007-08-01",24.2281,24.9923,23.9828,24.464,490200.0],["2007-08-02",24.5017,24.7942,24.2281,24.5772,310200.0],["2007-08-03",24.5677,25.0772,24.4923,24.7847,471500.0],["2007-08-06",24.7753,25.2282,24.4074,25.0017,276100.0],["2007-08-07",24.8508,26.0584,24.7847,25.7659,280500.0],["2007-08-08",25.9452,27.3227,25.832,26.5301,521100.0],["2007-08-09",25.9924,27.5302,25.7942,26.2282,601600.0],["2007-08-10",25.7565,28.2567,25.7565,27.3038,394400.0],["2007-08-13",27.2944,27.6434,25.6339,26.0679,259700.0],["2007-08-14",26.2848,26.8981,26.1433,26.4452,221100.0],["2007-08-15",26.4452,27.1151,25.7942,25.8697,375700.0],["2007-08-16",25.8603,26.0018,24.0017,25.4923,423500.0],["2007-08-17",25.4923,27.1245,25.4923,26.1905,300200.0],["2007-08-20",26.3037,26.7188,25.7942,26.0018,289200.0],["2007-08-21",25.8262,26.3389,25.6932,26.054,200800.0],["2007-08-22",26.2534,26.4908,25.8356,26.1015,232800.0],["2007-08-23",26.2534,26.3104,25.4084,26.1585,364700.0],["2007-08-24",26.2249,26.8041,25.9401,26.8041,166800.0],["2007-08-27",26.6807,26.8611,26.3294,26.3958,201500.0],["2007-08-28",26.3769,26.5857,25.7407,25.8451,287700.0],["2007-08-29",25.9211,26.2439,25.2565,26.2249,189900.0],["2007-08-30",25.9591,26.7092,25.9591,26.3769,124000.0],["2007-08-31",26.7377,26.7377,26.3579,26.6332,151800.0],["2007-09-04",26.5383,27.7916,26.4053,27.3833,271100.0],["2007-09-05",27.2504,28.2474,26.5857,26.6902,321800.0],["2007-09-06",26.8136,26.9181,26.2059,26.4433,168000.0],["2007-09-07",26.0635,26.2819,25.5698,25.7597,198800.0],["2007-09-10",26.0255,26.0635,24.8007,25.266,156700.0],["2007-09-11",25.1805,25.6457,25.0476,25.5508,194100.0],["2007-09-12",25.5318,25.5318,25.1235,25.19,139800.0],["2007-09-13",25.3989,25.7027,24.9051,25.2849,189800.0],["2007-09-14",25.1805,25.8262,25.0381,25.5413,161800.0],["2007-09-17",25.5223,25.5223,25.114,25.1425,338000.0],["2007-09-18",25.2375,26.2629,25.0855,26.1775,241800.0],["2007-09-19",26.4433,27.5352,26.4433,26.7472,190100.0],["2007-09-20",26.6427,26.7282,26.2914,26.3769,129200.0],["2007-09-21",26.6237,26.6237,26.2154,26.2819,261100.0],["2007-09-24",26.3769,26.4908,25.6078,25.7312,140200.0],["2007-09-25",25.6552,25.8736,25.4559,25.6173,92500.0],["2007-09-26",25.7312,26.3958,25.3704,25.9591,252900.0],["2007-09-27",26.054,26.1775,25.9021,26.0066,162000.0],["2007-09-28",25.9781,26.1395,25.2185,25.2754,156700.0],["2007-10-01",25.209,26.3769,25.209,26.073,260000.0],["2007-10-02",26.149,26.3484,25.9876,26.2249,159100.0],["2007-10-03",26.111,26.4243,25.6173,25.9496,239500.0],["2007-10-04",25.9401,26.0635,25.5888,25.7597,175900.0],["2007-10-05",26.0255,27.4973,25.9591,26.6807,290900.0],["2007-10-08",26.6332,27.2789,26.4623,26.7472,237100.0],["2007-10-09",26.7851,26.8136,26.2059,26.4053,239300.0],["2007-10-10",26.4148,26.5857,26.2154,26.2914,124500.0],["2007-10-11",26.3484,26.7092,25.7977,26.035,160600.0],["2007-10-12",26.035,26.7851,25.9401,26.3294,84500.0],["2007-10-15",26.2344,26.3484,25.5983,25.8641,135300.0],["2007-10-16",25.9401,26.3674,25.7122,25.7122,108800.0],["2007-10-17",25.9401,25.9686,25.114,25.7312,104700.0],["2007-10-18",24.6868,25.095,24.0411,24.3544,185300.0],["2007-10-19",24.269,24.3544,22.427,22.5314,340300.0],["2007-10-22",22.2371,22.7403,21.7528,22.313,334700.0],["2007-10-23",22.4839,22.6833,22.2276,22.4839,240100.0],["2007-10-24",22.3225,22.4839,21.7054,22.0472,299300.0],["2007-10-25",22.1421,22.1421,21.4585,21.6959,218500.0],["2007-10-26",21.8193,22.0852,21.506,21.9427,185200.0],["2007-10-29",21.9427,22.0472,21.2401,21.5724,242800.0],["2007-10-30",21.5534,21.8193,21.506,21.6294,148600.0],["2007-10-31",21.7433,22.3415,21.5534,22.0852,197100.0],["2007-11-01",21.6769,21.7244,21.0122,21.0787,284500.0],["2007-11-02",22.7878,23.0821,21.0217,21.2876,418900.0],["2007-11-05",20.9932,21.2876,20.8318,20.9648,237900.0],["2007-11-06",20.9553,21.0122,20.0532,20.547,184400.0],["2007-11-07",20.2621,20.4425,19.6545,19.7304,190400.0],["2007-11-08",19.9013,20.4615,19.512,20.3666,240200.0],["2007-11-09",20.0817,20.7369,19.8349,20.5565,236000.0],["2007-11-12",20.509,21.3446,20.4615,20.7369,206000.0],["2007-11-13",20.9173,21.0977,20.1197,20.8698,245600.0],["2007-11-14",20.9078,21.0217,20.4805,20.6514,283600.0],["2007-11-15",20.6514,20.9648,20.4046,20.8888,309400.0],["2007-11-16",20.7749,21.2781,20.4425,21.2211,483400.0],["2007-11-19",21.1493,21.245,19.9914,20.1445,364300.0],["2007-11-20",20.2211,20.8335,19.4459,19.8957,501400.0],["2007-11-21",19.8383,20.6134,19.7234,19.7809,347500.0],["2007-11-23",19.9723,20.2881,19.8096,20.1158,85800.0],["2007-11-26",20.0392,20.0775,19.4842,19.4842,174400.0],["2007-11-27",19.1588,19.7234,19.1397,19.3981,250600.0],["2007-11-28",19.6182,20.4986,19.4746,20.0967,434600.0],["2007-11-29",20.0584,20.1541,19.4172,19.5608,156700.0],["2007-11-30",19.7713,19.867,19.2928,19.4651,335400.0],["2007-12-03",19.3694,19.4555,18.6899,18.6899,239300.0],["2007-12-04",18.4985,18.7377,18.3741,18.4698,198700.0],["2007-12-05",18.6612,19.0153,18.3741,18.6995,176600.0],["2007-12-06",18.6325,19.6756,18.6325,19.6756,167500.0],["2007-12-07",19.7617,19.9435,19.5033,19.6373,187800.0],["2007-12-10",19.6277,19.9435,19.4938,19.934,147100.0],["2007-12-11",19.9435,20.7857,19.7234,19.7617,242400.0],["2007-12-12",20.1732,20.3551,19.1493,19.4268,108500.0],["2007-12-13",18.91,19.1301,15.1586,16.1826,1099800.0],["2007-12-14",16.1635,16.1635,15.1873,15.551,614600.0],["2007-12-17",15.5127,15.7041,15.1395,15.3117,527500.0],["2007-12-18",15.3309,15.8668,15.2352,15.8285,583500.0],["2007-12-19",15.7902,16.1539,15.6754,16.0008,301600.0],["2007-12-20",16.0965,16.0965,15.5127,15.9529,530700.0],["2007-12-21",16.5558,16.5845,16.1539,16.2209,507300.0],["2007-12-24",16.2687,16.6802,16.2687,16.5367,136700.0],["2007-12-26",16.5367,16.8142,16.2304,16.5941,182000.0],["2007-12-27",16.508,16.6515,16.0773,16.1252,214100.0],["2007-12-28",16.2209,16.3453,16.0965,16.2783,166000.0],["2007-12-31",16.1156,16.2783,15.7998,15.7998,293100.0],["2008-01-02",15.6754,16.3261,15.6754,16.1826,316700.0],["2008-01-03",16.2974,16.2974,15.551,15.5893,301800.0],["2008-01-04",15.5893,15.5893,14.6514,14.661,514300.0],["2008-01-07",14.6993,15.3405,14.6993,15.0629,316300.0],["2008-01-08",15.1395,15.484,14.5557,14.6706,374000.0],["2008-01-09",14.594,14.9002,14.3739,14.6227,483800.0],["2008-01-10",14.5366,14.9959,14.3356,14.7376,355300.0],["2008-01-11",14.7471,14.7471,13.3499,13.3499,481200.0],["2008-01-14",12.9767,13.7232,12.9767,13.6083,241100.0],["2008-01-15",13.637,13.7232,13.2159,13.3116,250100.0],["2008-01-16",13.4743,13.6753,13.2734,13.2925,197500.0],["2008-01-17",13.2638,13.4743,12.9384,13.2542,387500.0],["2008-01-18",13.4265,13.5509,13.0724,13.3978,575400.0],["2008-01-22",12.881,13.7614,12.881,13.4361,321900.0],["2008-01-23",13.0724,14.6036,13.0724,14.46,405400.0],["2008-01-24",14.5653,14.5653,14.1155,14.2399,327400.0],["2008-01-25",14.1442,14.8237,14.1442,14.5749,392600.0],["2008-01-28",14.7471,14.9194,14.3261,14.8141,145300.0],["2008-01-29",14.862,14.9672,14.4409,14.661,106000.0],["2008-01-30",14.5462,15.2543,14.4696,14.6897,174500.0],["2008-01-31",14.4505,15.0151,14.2973,14.7567,364200.0],["2008-02-01",15.1203,15.3213,14.6897,15.3117,305600.0],["2008-02-04",15.3117,15.3117,14.1634,14.7376,286400.0],["2008-02-05",14.4505,14.728,13.9815,14.0007,203100.0],["2008-02-06",14.0485,14.0485,13.3308,13.4169,396800.0],["2008-02-07",13.3786,13.771,13.1585,13.3978,359400.0],["2008-02-08",13.3499,13.3786,12.9193,13.0915,270300.0],["2008-02-11",13.0915,13.1107,12.6418,12.7566,321000.0],["2008-02-12",12.7949,13.2542,12.7757,13.0246,261700.0],["2008-02-13",13.3202,13.4172,13.0973,13.1748,142000.0],["2008-02-14",13.0876,13.5238,12.6804,12.7773,402000.0],["2008-02-15",12.7773,12.884,12.5931,12.6416,353900.0],["2008-02-19",12.6222,12.6901,12.2054,12.3217,281100.0],["2008-02-20",12.2732,12.7095,12.1472,12.6416,261600.0],["2008-02-21",12.6416,12.6707,12.4186,12.4574,303100.0],["2008-02-22",12.5447,12.5835,12.1763,12.535,229200.0],["2008-02-25",12.5544,12.9131,12.186,12.8452,303000.0],["2008-02-26",12.8258,13.2815,12.7386,13.0294,121300.0],["2008-02-27",12.8646,13.0585,12.5835,12.7773,143100.0],["2008-02-28",12.7676,12.7967,12.4768,12.6319,222600.0],["2008-02-29",12.5253,12.6513,12.0212,12.0987,471800.0],["2008-03-03",12.0987,12.1472,11.7303,12.1181,320300.0],["2008-03-04",11.9533,12.2538,11.8758,12.1278,253800.0],["2008-03-05",12.2054,12.2441,11.6334,11.9921,306500.0],["2008-03-06",11.8758,12.0309,11.5364,11.5364,144900.0],["2008-03-07",11.4589,11.8855,11.3813,11.6334,161100.0],["2008-03-10",11.7206,11.8079,11.265,11.265,134400.0],["2008-03-11",11.5171,11.8855,11.4395,11.8855,192000.0],["2008-03-12",11.8854,12.0309,11.5364,11.5655,130900.0],["2008-03-13",11.614,12.1569,11.265,12.1278,296200.0],["2008-03-14",12.1763,12.2054,11.5074,11.6916,185900.0],["2008-03-17",11.4686,11.9048,11.3426,11.6334,132200.0],["2008-03-18",11.6528,12.3702,11.6528,12.3217,157100.0],["2008-03-19",12.409,12.9615,12.186,12.186,173200.0],["2008-03-20",12.186,13.1651,12.186,13.1457,578700.0],["2008-03-24",13.107,13.7662,13.0488,13.6208,186400.0],["2008-03-25",13.5723,14.3285,13.5044,13.6402,188900.0],["2008-03-26",13.5432,13.805,13.3396,13.6886,141600.0],["2008-03-27",13.6595,13.7468,13.2815,13.4463,118000.0],["2008-03-28",13.4366,13.6595,13.3008,13.3396,137000.0],["2008-03-31",14.0473,14.3575,13.5238,14.0473,287400.0],["2008-04-01",14.3188,14.7938,14.1152,14.6387,255100.0],["2008-04-02",14.5708,15.0555,14.3769,14.9101,233500.0],["2008-04-03",14.8326,15.1137,14.7065,15.0652,164100.0],["2008-04-04",14.9392,15.0749,14.6387,14.8035,137600.0],["2008-04-07",14.8714,15.0265,14.4448,14.8617,107600.0],["2008-04-08",14.7162,15.2882,14.6775,15.0071,108900.0],["2008-04-09",15.0652,15.201,14.5514,14.5805,109100.0],["2008-04-10",14.5514,15.2688,14.406,14.9586,93600.0],["2008-04-11",14.7744,14.881,13.9892,14.1249,130400.0],["2008-04-14",14.154,14.6678,13.9795,14.3285,95000.0],["2008-04-15",14.3091,14.5224,14.0376,14.5224,770500.0],["2008-04-16",14.6581,15.55,14.4157,15.3949,989900.0],["2008-04-17",15.3561,15.7923,15.1428,15.6663,1378600.0],["2008-04-18",16.0638,17.2271,15.899,16.9363,587000.0],["2008-04-21",16.8684,16.8684,16.4709,16.6745,171900.0],["2008-04-22",16.5485,16.5873,15.8505,16.0929,233900.0],["2008-04-23",16.1607,16.1898,15.8699,16.1122,109300.0],["2008-04-24",16.151,16.8684,15.9959,16.723,191300.0],["2008-04-25",16.8684,16.8781,16.1995,16.6648,122400.0],["2008-04-28",16.7618,17.1496,16.6261,16.9654,200900.0],["2008-04-29",16.9751,17.072,16.6939,16.946,96900.0],["2008-04-30",17.0138,17.4016,16.8878,17.0332,131100.0],["2008-05-01",16.9654,17.6925,16.8975,17.5761,183900.0],["2008-05-02",17.6925,17.6925,16.7133,17.1689,136600.0],["2008-05-05",17.1689,17.2077,16.8199,16.9848,123400.0],["2008-05-06",16.8684,17.0429,16.6067,16.8296,173900.0],["2008-05-07",16.8199,17.2465,16.3643,16.4903,143200.0],["2008-05-08",16.5291,16.5679,15.9959,16.3352,123200.0],["2008-05-09",16.1607,16.6842,16.0444,16.3352,94300.0],["2008-05-12",16.2964,17.4016,16.2964,17.1786,260700.0],["2008-05-13",17.2465,17.3047,16.7812,17.072,99500.0],["2008-05-14",17.0332,17.2756,16.8781,16.9363,124300.0],["2008-05-15",16.8587,17.1786,16.7618,17.1108,108700.0],["2008-05-16",17.7991,17.7991,16.1801,16.5776,215800.0],["2008-05-19",16.6939,16.946,16.2964,16.5194,171100.0],["2008-05-20",16.5,16.6164,15.9959,16.3255,131000.0],["2008-05-21",16.4128,16.6551,15.9959,16.151,120900.0],["2008-05-22",16.1413,16.3061,15.9281,16.0638,115400.0],["2008-05-23",15.9959,16.0541,15.4724,15.5694,129800.0],["2008-05-27",14.154,16.3061,13.8534,15.7536,463100.0],["2008-05-28",15.7536,15.8893,15.1331,15.453,288400.0],["2008-05-29",15.4724,15.9862,15.327,15.7632,152600.0],["2008-05-30",15.676,15.7439,15.1234,15.2591,266500.0],["2008-06-02",15.1719,15.802,15.0265,15.7342,237100.0],["2008-06-03",15.7051,15.7051,15.2204,15.4336,206800.0],["2008-06-04",15.4336,16.2141,15.3751,16.1556,330200.0],["2008-06-05",16.2921,16.8092,16.058,16.536,249300.0],["2008-06-06",16.3897,16.4287,15.2971,15.3166,291900.0],["2008-06-09",15.3458,15.7458,15.1117,15.3166,148600.0],["2008-06-10",15.0922,15.6385,15.0922,15.3751,194500.0],["2008-06-11",15.2873,15.4044,14.858,14.858,195900.0],["2008-06-12",15.0336,15.5995,14.8873,15.3458,152900.0],["2008-06-13",15.5312,15.9507,15.3166,15.8434,191300.0],["2008-06-16",15.8239,16.058,15.619,15.9897,106300.0],["2008-06-17",15.8824,16.1361,15.258,15.5605,162100.0],["2008-06-18",15.3653,15.4727,14.8093,15.18,128400.0],["2008-06-19",15.1605,15.3458,14.8385,15.3361,146500.0],["2008-06-20",15.3361,15.4531,14.6239,14.6337,309100.0],["2008-06-23",14.7215,14.7605,14.302,14.3312,148900.0],["2008-06-24",14.2629,14.4483,13.7752,13.9312,229100.0],["2008-06-25",13.9215,14.2239,13.463,13.5508,234700.0],["2008-06-26",13.4142,13.541,12.6728,12.9264,302500.0],["2008-06-27",12.8874,13.0337,12.5654,12.6825,324000.0],["2008-06-30",12.6337,12.6825,12.0484,12.0679,236500.0],["2008-07-01",13.1703,13.7654,12.8484,13.0727,731600.0],["2008-07-02",13.2093,13.2776,12.5362,12.5557,341500.0],["2008-07-03",12.6532,13.1801,12.5752,12.6045,141100.0],["2008-07-07",12.7313,13.0337,12.2923,12.5654,213000.0],["2008-07-08",12.5752,13.1898,12.5459,13.1215,291900.0],["2008-07-09",13.1313,13.1605,12.624,12.8874,277900.0],["2008-07-10",12.8484,13.0727,12.3996,12.6045,224600.0],["2008-07-11",12.4581,12.9264,12.0581,12.7801,244200.0],["2008-07-14",12.9069,12.9069,12.1362,12.3801,139000.0],["2008-07-15",12.3118,12.8776,11.7752,12.5654,218700.0],["2008-07-16",12.4971,12.9557,12.2923,12.9166,227800.0],["2008-07-17",13.1313,13.8532,12.6532,13.7166,377000.0],["2008-07-18",13.8532,13.8532,12.9264,13.4142,241200.0],["2008-07-21",13.5117,13.8532,13.3166,13.4239,165400.0],["2008-07-22",13.1215,14.1459,12.9752,14.0483,193100.0],["2008-07-23",14.0288,14.8971,13.8825,14.741,222100.0],["2008-07-24",14.741,14.741,13.6678,13.7556,169000.0],["2008-07-25",13.9117,14.2142,13.7556,13.8825,195100.0],["2008-07-28",13.7752,13.9508,13.3557,13.4727,130900.0],["2008-07-29",14.1556,16.419,13.3557,16.0873,911900.0],["2008-07-30",15.9312,16.3214,15.5409,16.1458,907800.0],["2008-07-31",15.8726,17.3067,15.6483,17.0141,450800.0],["2008-08-01",16.9555,17.0824,16.4677,16.819,341800.0],["2008-08-04",16.7897,16.975,16.3117,16.819,217700.0],["2008-08-05",17.1116,17.5604,16.9946,17.1799,357100.0],["2008-08-06",17.1409,17.258,16.7897,17.2189,353800.0],["2008-08-07",17.0043,17.1604,16.5458,16.6336,265100.0],["2008-08-08",16.7116,17.6092,16.6824,17.5702,321500.0],["2008-08-11",17.5019,18.7994,17.258,18.4482,475700.0],["2008-08-12",18.214,18.3604,17.6287,18.1653,389900.0],["2008-08-13",18.1653,18.1653,17.5702,17.814,350300.0],["2008-08-14",17.5506,18.8286,17.5214,18.3701,267500.0],["2008-08-15",18.4774,19.1213,17.9506,18.3116,309400.0],["2008-08-18",18.4482,18.6628,18.1457,18.3506,241700.0],["2008-08-19",18.1262,18.4287,17.697,18.0482,259600.0],["2008-08-20",18.0286,18.1463,16.9986,17.1065,341000.0],["2008-08-21",16.9006,17.9305,16.9006,17.2144,204500.0],["2008-08-22",17.2144,17.8226,17.0967,17.6264,158100.0],["2008-08-25",17.5479,17.646,16.93,17.1458,145600.0],["2008-08-26",17.3027,17.3027,16.6553,17.0771,142900.0],["2008-08-27",16.6357,16.9496,15.39,16.0374,342900.0],["2008-08-28",15.9981,16.3513,15.7627,16.3513,201700.0],["2008-08-29",16.1845,16.1845,15.4979,15.5175,212100.0],["2008-09-02",15.5175,16.5082,15.3998,15.5469,285900.0],["2008-09-03",15.6058,16.4788,15.4783,16.1943,376500.0],["2008-09-04",15.9197,16.0766,15.2331,15.3311,258000.0],["2008-09-05",15.0859,15.8412,14.8996,15.7039,267200.0],["2008-09-08",16.6848,16.773,16.1649,16.6848,309000.0],["2008-09-09",16.3415,17.1752,15.7039,15.802,249200.0],["2008-09-10",16.106,16.7338,15.8216,16.6651,365300.0],["2008-09-11",16.5278,16.8417,16.3316,16.6651,276000.0],["2008-09-12",16.6651,16.9104,16.1649,16.7142,205600.0],["2008-09-15",15.9981,16.4297,14.9094,15.0271,226100.0],["2008-09-16",14.7132,15.3115,14.7132,15.2036,361900.0],["2008-09-17",15.0369,15.184,14.1247,14.1247,385100.0],["2008-09-18",14.1737,14.9878,13.5459,14.8505,597300.0],["2008-09-19",16.0668,16.2139,15.3998,15.6352,689900.0],["2008-09-22",15.3508,15.6843,15.0467,15.2625,247300.0],["2008-09-23",15.1252,15.7431,15.0075,15.0957,216900.0],["2008-09-24",15.1055,15.1055,14.5759,14.8211,149700.0],["2008-09-25",14.8701,15.4685,14.1933,15.1938,159100.0],["2008-09-26",14.8505,15.39,14.8505,15.3115,120600.0],["2008-09-29",14.9094,15.2331,13.8304,13.9775,281700.0],["2008-09-30",14.3601,14.3601,13.4871,14.2031,252700.0],["2008-10-01",14.0168,14.2129,13.5361,13.85,165500.0],["2008-10-02",13.6833,13.7617,12.7514,12.7514,190700.0],["2008-10-03",12.8986,13.4086,12.1531,12.2414,224800.0],["2008-10-06",11.849,12.467,11.4567,12.3297,257600.0],["2008-10-07",12.4866,12.4866,11.2899,11.2997,166100.0],["2008-10-08",10.7897,11.4763,10.2894,10.7406,281300.0],["2008-10-09",10.5052,10.8191,9.7598,9.7598,287400.0],["2008-10-10",9.4753,10.3875,8.975,10.0344,374400.0],["2008-10-13",10.8387,10.9368,10.2306,10.9368,188400.0],["2008-10-14",10.9368,11.5351,10.3385,10.7504,364300.0],["2008-10-15",10.4856,10.515,9.0437,9.0437,353900.0],["2008-10-16",8.9849,9.544,8.3473,9.4164,404400.0],["2008-10-17",8.975,9.7107,8.6121,9.0241,352900.0],["2008-10-20",9.4459,9.4655,8.9162,9.4655,236100.0],["2008-10-21",9.2203,9.4066,9.0437,9.0829,330400.0],["2008-10-22",8.7298,9.4164,8.3865,8.5827,295800.0],["2008-10-23",8.7298,8.9554,8.2296,8.7396,295100.0],["2008-10-24",8.2492,8.4846,7.6214,7.798,334200.0],["2008-10-27",7.5822,7.592,6.7583,6.7583,343900.0],["2008-10-28",6.9642,7.592,6.7583,7.592,352800.0],["2008-10-29",7.6018,8.2394,7.4939,7.7784,287100.0],["2008-10-30",7.7784,7.8765,7.2389,7.3566,383700.0],["2008-10-31",7.1114,7.2585,6.2678,7.2585,455200.0],["2008-11-03",7.4056,7.5626,7.2291,7.3566,227300.0],["2008-11-04",7.4547,7.6901,7.1997,7.4253,228300.0],["2008-11-05",7.2683,7.543,7.0329,7.4253,318700.0],["2008-11-06",7.3762,7.4645,6.8662,6.876,315800.0],["2008-11-07",6.9839,7.543,6.8367,7.4743,405700.0],["2008-11-10",7.6999,7.6999,6.8269,6.9348,233900.0],["2008-11-11",6.8367,6.8662,6.5032,6.5523,287300.0],["2008-11-12",6.3953,6.4934,5.5714,5.6008,448400.0],["2008-11-13",5.6695,6.1305,5.2183,6.1305,469600.0],["2008-11-14",6.0226,6.1305,5.3066,5.3948,311000.0],["2008-11-17",5.3262,5.5812,4.9633,4.9927,309500.0],["2008-11-18",5.081,5.1889,4.7965,5.13,296300.0],["2008-11-19",5.22,5.25,4.05,4.05,334700.0],["2008-11-20",3.99,4.21,3.52,3.52,487300.0],["2008-11-21",3.52,3.66,3.07,3.36,452000.0],["2008-11-24",3.34,4.05,3.24,3.63,378500.0],["2008-11-25",3.58,4.07,3.58,4.07,377700.0],["2008-11-26",3.88,4.89,3.88,4.85,329400.0],["2008-11-28",4.74,4.94,4.58,4.81,87600.0],["2008-12-01",4.86,4.86,3.93,3.93,367000.0],["2008-12-02",4.05,4.63,3.95,4.62,278200.0],["2008-12-03",4.46,5.07,4.27,5.0,308200.0],["2008-12-04",4.87,5.12,4.22,4.43,204300.0],["2008-12-05",4.35,4.94,4.22,4.94,159000.0],["2008-12-08",5.08,5.26,4.82,5.08,263900.0],["2008-12-09",5.17,5.6,4.83,5.03,281100.0],["2008-12-10",5.13,5.35,4.78,4.97,170900.0],["2008-12-11",4.96,4.96,4.09,4.21,215900.0],["2008-12-12",4.0,4.5,3.94,4.28,290700.0],["2008-12-15",4.26,4.42,3.95,4.12,184600.0],["2008-12-16",4.27,4.85,4.27,4.76,297700.0],["2008-12-17",4.62,5.23,4.29,4.89,230600.0],["2008-12-18",4.93,5.3,4.64,4.87,289700.0],["2008-12-19",5.04,6.22,4.87,5.25,711200.0],["2008-12-22",5.26,5.53,4.66,4.93,321000.0],["2008-12-23",5.02,5.08,4.62,4.87,184700.0],["2008-12-24",4.87,5.06,4.84,4.9,60400.0],["2008-12-26",4.93,5.01,4.75,4.98,135300.0],["2008-12-29",4.87,4.87,4.11,4.27,156500.0],["2008-12-30",4.35,4.36,4.14,4.3,154800.0],["2008-12-31",4.37,4.96,4.3,4.87,283200.0],["2009-01-02",4.83,5.09,4.69,4.93,153800.0],["2009-01-05",4.96,5.28,4.95,5.28,171000.0],["2009-01-06",5.31,5.76,5.26,5.64,168400.0],["2009-01-07",5.47,5.59,4.92,5.2,217700.0],["2009-01-08",5.25,5.75,5.14,5.75,231800.0],["2009-01-09",5.68,5.68,5.02,5.12,164500.0],["2009-01-12",5.12,5.34,5.0,5.06,159500.0],["2009-01-13",4.98,5.51,4.98,5.15,190800.0],["2009-01-14",4.98,4.98,4.08,4.08,343600.0],["2009-01-15",4.1,4.19,3.61,4.19,377500.0],["2009-01-16",4.25,4.3,3.73,3.9,320200.0],["2009-01-20",3.88,3.88,3.41,3.43,207200.0],["2009-01-21",3.52,3.74,3.18,3.74,313700.0],["2009-01-22",3.63,3.71,3.08,3.27,210500.0],["2009-01-23",3.14,3.34,3.06,3.23,183800.0],["2009-01-26",3.25,3.57,3.25,3.35,148100.0],["2009-01-27",3.36,3.48,3.34,3.35,88100.0],["2009-01-28",3.32,3.4,3.25,3.32,143700.0],["2009-01-29",3.2,3.28,2.99,3.01,144900.0],["2009-01-30",3.0,3.03,2.68,2.74,195500.0],["2009-02-02",2.75,3.1,2.7,2.87,332600.0],["2009-02-03",2.84,2.84,2.66,2.67,198200.0],["2009-02-04",2.67,2.73,2.39,2.44,258400.0],["2009-02-05",2.25,2.3,1.85,1.96,598400.0],["2009-02-06",1.91,2.06,1.91,2.03,364700.0],["2009-02-09",1.97,2.1,1.87,1.9,436100.0],["2009-02-10",1.85,2.0,1.77,1.77,467700.0],["2009-02-11",1.74,1.83,0.93,0.93,5910000.0],["2009-02-12",0.97,1.04,0.73,0.83,1926800.0],["2009-02-13",0.83,1.1,0.8,0.96,1541200.0],["2009-02-17",1.0,1.09,0.88,0.97,1199600.0],["2009-02-18",1.1,1.24,1.05,1.05,827100.0],["2009-02-19",1.08,1.1,0.98,1.0,806000.0],["2009-02-20",0.97,0.97,0.86,0.91,632500.0],["2009-02-23",1.1,1.1,0.9,0.9,622300.0],["2009-02-24",0.94,1.08,0.94,1.02,453600.0],["2009-02-25",1.14,1.17,1.04,1.14,519200.0],["2009-02-26",1.15,1.39,1.11,1.12,897500.0],["2009-02-27",1.1,1.18,1.08,1.13,260600.0],["2009-03-02",1.1,1.3,1.07,1.11,273900.0],["2009-03-03",1.15,1.17,1.02,1.02,276400.0],["2009-03-04",1.02,1.19,1.01,1.09,464800.0],["2009-03-05",1.09,1.13,0.91,0.91,367600.0],["2009-03-06",0.95,1.03,0.78,0.83,317400.0],["2009-03-09",0.82,0.9,0.78,0.84,222700.0],["2009-03-10",0.85,1.0,0.85,0.94,242800.0],["2009-03-11",0.99,1.07,0.94,1.01,217000.0],["2009-03-12",1.02,1.09,1.01,1.09,423600.0],["2009-03-13",1.14,1.14,1.03,1.07,391200.0],["2009-03-16",1.1,1.3,1.05,1.27,515900.0],["2009-03-17",1.3,1.4,1.15,1.27,328700.0],["2009-03-18",1.3,1.71,1.25,1.59,504800.0],["2009-03-19",1.66,2.01,1.64,1.81,451800.0],["2009-03-20",1.9,2.06,1.8,1.91,568000.0],["2009-03-23",2.0,2.69,1.91,2.69,689400.0],["2009-03-24",2.74,2.85,2.43,2.59,553600.0],["2009-03-25",2.69,3.05,2.57,2.71,469600.0],["2009-03-26",2.82,3.0,2.8,3.0,322800.0],["2009-03-27",2.92,3.09,2.79,2.93,334200.0],["2009-03-30",2.75,2.82,2.45,2.47,349900.0],["2009-03-31",2.47,2.68,2.47,2.5,212700.0],["2009-04-01",2.44,2.68,2.3,2.62,257900.0],["2009-04-02",2.72,3.16,2.72,3.16,400300.0],["2009-04-03",3.15,3.18,3.01,3.13,168900.0],["2009-04-06",3.08,3.47,2.91,3.45,203800.0],["2009-04-07",3.4,3.61,3.14,3.14,170600.0],["2009-04-08",3.18,3.3,3.14,3.23,85700.0],["2009-04-09",3.38,3.86,3.38,3.7,246700.0],["2009-04-13",3.62,3.65,3.17,3.42,354800.0],["2009-04-14",3.41,3.61,3.25,3.35,152000.0],["2009-04-15",3.35,3.55,3.29,3.52,163800.0],["2009-04-16",3.59,3.72,3.46,3.7,123600.0],["2009-04-17",3.72,3.96,3.65,3.84,273800.0],["2009-04-20",3.8,3.88,3.05,3.09,332500.0],["2009-04-21",3.08,3.49,2.8,3.48,273600.0],["2009-04-22",3.45,3.51,3.27,3.31,225900.0],["2009-04-23",3.33,3.33,3.03,3.13,192100.0],["2009-04-24",3.14,3.35,3.14,3.32,173800.0],["2009-04-27",3.24,3.35,2.89,2.92,354100.0],["2009-04-28",2.88,3.24,2.78,3.24,167700.0],["2009-04-29",3.27,3.59,3.14,3.59,303000.0],["2009-04-30",3.65,3.96,3.53,3.82,300600.0],["2009-05-01",3.82,4.37,3.49,4.33,505500.0],["2009-05-04",4.36,4.53,4.0,4.34,217200.0],["2009-05-05",4.29,4.59,4.22,4.59,233000.0],["2009-05-06",4.65,4.79,4.32,4.68,231800.0],["2009-05-07",4.71,4.98,4.19,4.3,239200.0],["2009-05-08",4.52,5.18,4.39,5.18,306600.0],["2009-05-11",5.04,5.3,4.89,5.21,288000.0],["2009-05-12",5.26,5.26,4.51,4.8,237800.0],["2009-05-13",4.71,4.71,3.9,3.9,216100.0],["2009-05-14",3.87,4.62,3.55,4.15,230400.0],["2009-05-15",4.16,4.52,4.11,4.19,215400.0],["2009-05-18",4.28,4.85,4.28,4.84,228800.0],["2009-05-19",4.91,4.97,4.75,4.86,133300.0],["2009-05-20",4.91,4.91,4.34,4.41,189400.0],["2009-05-21",4.31,4.67,4.16,4.55,201500.0],["2009-05-22",4.65,4.79,4.54,4.63,106900.0],["2009-05-26",4.54,5.23,4.54,5.19,203700.0],["2009-05-27",5.22,5.4,4.85,4.91,222100.0],["2009-05-28",4.99,5.06,4.3,4.33,270000.0],["2009-05-29",4.38,4.62,4.29,4.47,125300.0],["2009-06-01",4.67,5.25,4.55,5.24,292800.0],["2009-06-02",4.97,5.0,4.12,4.34,587000.0],["2009-06-03",4.4,4.49,4.11,4.42,294200.0],["2009-06-04",4.44,4.63,4.15,4.63,389600.0],["2009-06-05",4.74,5.14,4.73,5.06,429900.0],["2009-06-08",5.05,5.14,4.62,4.73,269400.0],["2009-06-09",4.78,5.05,4.7,5.01,181900.0],["2009-06-10",5.16,5.16,5.0,5.09,188200.0],["2009-06-11",5.11,5.2,5.0,5.09,219200.0],["2009-06-12",5.08,5.19,4.82,5.18,186200.0],["2009-06-15",5.09,5.14,4.55,4.75,239400.0],["2009-06-16",4.8,4.99,4.5,4.73,199200.0],["2009-06-17",4.79,4.79,4.52,4.63,232400.0],["2009-06-18",4.63,4.77,4.55,4.7,121800.0],["2009-06-19",4.83,4.85,4.73,4.81,205500.0],["2009-06-22",4.69,4.69,4.49,4.52,190800.0],["2009-06-23",4.55,4.63,4.35,4.36,83500.0],["2009-06-24",4.4,4.64,4.02,4.08,210100.0],["2009-06-25",4.08,4.46,4.05,4.35,183400.0],["2009-06-26",4.34,4.62,4.28,4.44,573100.0],["2009-06-29",4.54,4.86,4.54,4.73,115500.0],["2009-06-30",4.75,4.92,4.75,4.8,93000.0],["2009-07-01",4.77,5.15,4.77,5.14,318600.0],["2009-07-02",4.96,4.96,4.61,4.66,122400.0],["2009-07-06",4.64,4.93,4.6,4.89,137500.0],["2009-07-07",4.87,5.09,4.78,5.0,201000.0],["2009-07-08",5.02,5.15,4.86,4.98,173600.0],["2009-07-09",5.02,5.02,4.73,4.73,101100.0],["2009-07-10",4.7,5.08,4.61,5.02,100900.0],["2009-07-13",5.14,5.24,4.86,5.24,176600.0],["2009-07-14",5.25,5.6,5.2,5.44,279100.0],["2009-07-15",5.48,5.74,5.48,5.71,190200.0],["2009-07-16",5.66,6.49,5.66,6.45,251400.0],["2009-07-17",6.48,6.59,5.58,5.66,305500.0],["2009-07-20",5.69,6.39,5.69,6.38,193900.0],["2009-07-21",6.42,6.62,6.13,6.43,246600.0],["2009-07-22",6.26,7.0,6.25,6.79,279600.0],["2009-07-23",6.71,6.98,6.61,6.69,206200.0],["2009-07-24",6.62,6.85,6.51,6.79,153000.0],["2009-07-27",6.79,7.06,6.73,7.03,170600.0],["2009-07-28",6.98,7.16,6.78,7.15,178300.0],["2009-07-29",7.05,7.15,6.89,7.1,207900.0],["2009-07-30",7.27,8.04,7.18,7.81,258000.0],["2009-07-31",7.81,8.09,7.45,7.65,343400.0],["2009-08-03",8.29,9.85,8.26,8.85,859000.0],["2009-08-04",8.96,9.06,8.26,8.62,365300.0],["2009-08-05",8.61,8.94,8.47,8.5,300100.0],["2009-08-06",8.64,8.64,7.95,8.27,255200.0],["2009-08-07",8.29,8.82,8.27,8.4,285700.0],["2009-08-10",8.35,8.43,8.01,8.21,169300.0],["2009-08-11",8.16,8.48,7.27,7.54,326400.0],["2009-08-12",7.4,8.25,7.4,7.97,285200.0],["2009-08-13",8.01,8.32,7.98,8.07,181100.0],["2009-08-14",8.08,8.23,7.77,7.94,136600.0],["2009-08-17",7.57,7.7,6.73,7.24,293600.0],["2009-08-18",7.29,7.94,7.26,7.8,228500.0],["2009-08-19",7.66,7.89,7.6,7.81,121000.0],["2009-08-20",7.8,7.92,7.61,7.89,128300.0],["2009-08-21",7.99,8.46,7.92,8.42,327000.0],["2009-08-24",8.29,8.81,8.29,8.47,308000.0],["2009-08-25",8.5,8.79,8.41,8.72,241500.0],["2009-08-26",8.68,8.81,8.46,8.81,284200.0],["2009-08-27",8.81,9.64,8.66,9.6,283100.0],["2009-08-28",9.71,9.83,8.5,8.79,505700.0],["2009-08-31",8.58,8.76,8.25,8.47,327900.0],["2009-09-01",8.35,8.79,8.1,8.22,264600.0],["2009-09-02",8.21,8.49,8.1,8.34,162700.0],["2009-09-03",8.38,8.73,8.25,8.71,146200.0],["2009-09-04",8.71,8.86,8.19,8.71,185800.0],["2009-09-08",8.86,9.0,8.27,8.5,132700.0],["2009-09-09",8.5,8.75,8.26,8.42,166300.0],["2009-09-10",8.4,8.77,8.26,8.64,97800.0],["2009-09-11",8.69,8.74,8.31,8.38,109100.0],["2009-09-14",8.31,8.62,8.31,8.49,107400.0],["2009-09-15",8.64,8.64,8.2,8.28,180300.0],["2009-09-16",8.29,8.45,8.2,8.36,159500.0],["2009-09-17",8.37,8.37,8.21,8.29,233700.0],["2009-09-18",8.34,8.39,8.01,8.19,255800.0],["2009-09-21",7.95,7.95,7.39,7.63,239100.0],["2009-09-22",7.75,8.02,7.64,8.0,220900.0],["2009-09-23",8.0,8.0,7.51,7.65,335600.0],["2009-09-24",7.69,7.74,7.0,7.24,441600.0],["2009-09-25",7.3,7.84,7.17,7.55,5118200.0],["2009-09-28",7.63,8.24,7.56,8.07,1235400.0],["2009-09-29",8.45,9.5,8.43,9.43,2043700.0],["2009-09-30",9.5,9.5,8.75,9.27,973800.0],["2009-10-01",9.23,9.35,8.83,9.21,694100.0],["2009-10-02",9.06,9.19,8.9,8.96,814500.0],["2009-10-05",9.06,10.12,8.89,10.01,714900.0],["2009-10-06",10.09,11.04,10.09,10.71,1204800.0],["2009-10-07",10.67,10.85,10.43,10.66,750200.0],["2009-10-08",10.88,11.5,10.64,11.28,512300.0],["2009-10-09",11.27,11.27,10.68,10.95,414600.0],["2009-10-12",11.01,11.13,10.52,10.89,496300.0],["2009-10-13",10.83,10.83,10.21,10.4,516200.0],["2009-10-14",10.6,10.86,10.4,10.81,277400.0],["2009-10-15",10.72,10.72,10.25,10.4,438800.0],["2009-10-16",10.29,10.38,10.05,10.21,311900.0],["2009-10-19",10.24,10.32,9.93,10.08,605800.0],["2009-10-20",10.08,10.2,9.78,9.86,640100.0],["2009-10-21",9.84,10.1,9.56,9.63,830800.0],["2009-10-22",9.57,9.65,9.26,9.39,1166300.0],["2009-10-23",9.4,9.89,9.25,9.31,525200.0],["2009-10-26",9.31,9.89,9.26,9.34,342200.0],["2009-10-27",9.43,9.87,9.25,9.66,495900.0],["2009-10-28",9.58,9.61,8.74,9.03,787900.0],["2009-10-29",9.27,10.27,9.27,10.17,764400.0],["2009-10-30",10.29,10.53,9.93,10.3,2107800.0],["2009-11-02",10.37,10.48,9.01,9.23,777600.0],["2009-11-03",9.08,9.84,8.8,9.75,475000.0],["2009-11-04",9.87,10.08,9.49,9.52,458400.0],["2009-11-05",9.66,10.09,9.66,9.98,359100.0],["2009-11-06",9.75,10.23,9.6,10.08,319900.0],["2009-11-09",10.22,10.47,10.06,10.25,276600.0],["2009-11-10",10.17,10.3,9.76,9.99,283200.0],["2009-11-11",10.13,11.06,10.13,10.79,522500.0],["2009-11-12",10.78,10.99,10.4,10.45,228500.0],["2009-11-13",10.54,10.8,10.43,10.73,173400.0],["2009-11-16",10.93,11.38,10.77,10.93,361700.0],["2009-11-17",10.8,11.28,10.74,11.25,330900.0],["2009-11-18",11.22,11.96,11.06,11.59,392200.0],["2009-11-19",11.3,11.46,10.72,11.03,422400.0],["2009-11-20",10.93,11.38,10.87,11.33,263200.0],["2009-11-23",11.58,11.9,11.35,11.49,180000.0],["2009-11-24",11.54,11.54,11.0,11.23,139200.0],["2009-11-25",11.3,11.3,10.9,10.98,125000.0],["2009-11-27",10.34,10.97,10.17,10.65,157000.0],["2009-11-30",10.58,10.66,10.11,10.63,296100.0],["2009-12-01",10.84,10.99,10.53,10.92,474700.0],["2009-12-02",10.9,11.5,10.84,11.32,268300.0],["2009-12-03",11.43,11.5,10.84,10.88,211100.0],["2009-12-04",11.31,11.49,10.91,11.1,272500.0],["2009-12-07",11.15,11.34,11.02,11.32,186200.0],["2009-12-08",11.2,11.37,10.87,11.05,141800.0],["2009-12-09",11.04,11.23,10.59,11.21,339300.0],["2009-12-10",11.28,12.01,11.2,11.56,553600.0],["2009-12-11",11.71,11.82,11.27,11.34,258100.0],["2009-12-14",11.41,11.51,11.11,11.47,133600.0],["2009-12-15",11.38,11.47,11.09,11.17,225400.0],["2009-12-16",11.31,11.39,11.05,11.31,231900.0],["2009-12-17",11.2,11.33,11.09,11.29,344200.0],["2009-12-18",11.31,11.64,10.88,11.54,715400.0],["2009-12-21",11.63,11.94,11.52,11.79,219700.0],["2009-12-22",11.9,12.37,11.67,12.32,264700.0],["2009-12-23",12.42,12.46,12.04,12.25,223100.0],["2009-12-24",12.3,12.49,12.19,12.44,34900.0],["2009-12-28",12.5,12.69,12.14,12.4,165000.0],["2009-12-29",12.39,12.52,12.04,12.1,138800.0],["2009-12-30",11.96,12.4,11.9,12.24,201300.0],["2009-12-31",12.23,12.34,11.79,11.84,168700.0],["2010-01-04",11.98,12.41,11.98,12.36,257000.0],["2010-01-05",12.36,12.7,12.3,12.5,180700.0],["2010-01-06",12.5,12.59,11.81,12.04,321100.0],["2010-01-07",11.98,12.13,11.6,11.98,281800.0],["2010-01-08",11.91,12.17,11.8,11.95,153600.0],["2010-01-11",12.04,12.04,11.66,11.84,165700.0],["2010-01-12",11.7,11.89,11.42,11.53,149300.0],["2010-01-13",11.65,11.92,11.3,11.89,174500.0],["2010-01-14",11.83,11.93,11.54,11.9,215700.0],["2010-01-15",11.95,11.95,10.77,11.4,673800.0],["2010-01-19",11.45,11.45,10.9,11.36,231300.0],["2010-01-20",11.18,11.28,10.28,10.54,586500.0],["2010-01-21",10.59,10.83,9.95,9.98,372100.0],["2010-01-22",9.97,10.54,9.78,9.92,296800.0],["2010-01-25",10.03,10.37,9.95,10.14,222500.0],["2010-01-26",10.06,10.35,9.86,9.87,183600.0],["2010-01-27",9.78,9.84,9.5,9.64,310100.0],["2010-01-28",9.7,9.87,9.15,9.5,195800.0],["2010-01-29",9.52,9.72,9.28,9.51,285300.0],["2010-02-01",9.61,10.03,9.53,9.85,203600.0],["2010-02-02",10.04,10.64,9.91,10.24,359400.0],["2010-02-03",10.11,10.48,9.67,10.37,411000.0],["2010-02-04",10.2,10.2,9.25,9.3,774500.0],["2010-02-05",9.26,9.37,8.8,9.1,382000.0],["2010-02-08",9.06,9.45,8.76,9.11,354100.0],["2010-02-09",9.32,9.51,9.04,9.36,331600.0],["2010-02-10",9.29,9.49,8.85,9.34,298000.0],["2010-02-11",9.26,9.33,9.02,9.26,149300.0],["2010-02-12",9.11,9.6,9.07,9.53,251800.0],["2010-02-16",9.65,9.65,9.33,9.52,167200.0],["2010-02-17",9.59,9.69,9.29,9.46,165200.0],["2010-02-18",9.42,9.43,9.16,9.35,250200.0],["2010-02-19",9.33,9.5,9.22,9.33,163000.0],["2010-02-22",9.35,9.42,9.15,9.21,131100.0],["2010-02-23",9.21,9.36,9.02,9.22,157400.0],["2010-02-24",9.25,9.72,9.06,9.69,347800.0],["2010-02-25",9.47,9.76,9.29,9.68,200700.0],["2010-02-26",9.66,9.82,9.3,9.4,187900.0],["2010-03-01",9.47,9.79,9.4,9.75,264200.0],["2010-03-02",9.8,10.08,9.78,9.87,170500.0],["2010-03-03",9.93,10.03,9.81,9.91,139000.0],["2010-03-04",9.93,10.29,9.75,10.24,206500.0],["2010-03-05",10.31,10.74,10.24,10.66,276400.0],["2010-03-08",10.65,10.72,10.31,10.4,194800.0],["2010-03-09",10.36,10.5,10.14,10.25,151100.0],["2010-03-10",10.22,10.9,10.18,10.81,258000.0],["2010-03-11",10.73,10.98,10.67,10.86,159800.0],["2010-03-12",10.97,11.06,10.65,10.91,183900.0],["2010-03-15",10.91,10.94,10.51,10.83,173000.0],["2010-03-16",10.87,10.91,10.68,10.79,114100.0],["2010-03-17",10.8,11.07,10.69,11.05,126300.0],["2010-03-18",10.99,11.28,10.95,11.09,140600.0],["2010-03-19",10.65,11.18,10.32,10.65,969500.0],["2010-03-22",10.65,11.01,10.51,10.97,199200.0],["2010-03-23",11.01,11.52,10.92,11.46,178400.0],["2010-03-24",11.4,11.52,11.17,11.35,213300.0],["2010-03-25",11.5,11.83,11.3,11.4,206100.0],["2010-03-26",11.44,11.97,11.44,11.77,334900.0],["2010-03-29",11.79,11.97,11.5,11.84,234800.0],["2010-03-30",11.83,11.9,11.36,11.38,278100.0],["2010-03-31",11.34,11.59,11.15,11.24,188600.0],["2010-04-01",11.38,11.51,11.1,11.18,184800.0],["2010-04-05",11.23,11.99,11.06,11.99,310100.0],["2010-04-06",11.88,12.25,11.58,12.16,240900.0],["2010-04-07",12.1,12.4,11.93,12.22,308700.0],["2010-04-08",12.17,12.92,12.03,12.82,448500.0],["2010-04-09",12.85,12.88,12.51,12.61,404300.0],["2010-04-12",12.9,13.1,12.55,12.65,319000.0],["2010-04-13",12.56,12.75,12.5,12.74,270400.0],["2010-04-14",12.84,13.3,12.67,13.24,244700.0],["2010-04-15",13.25,14.0,13.25,13.7,620000.0],["2010-04-16",13.68,13.68,12.69,12.86,701300.0],["2010-04-19",12.79,12.98,12.3,12.74,229700.0],["2010-04-20",12.89,13.12,12.74,13.0,153500.0],["2010-04-21",13.03,13.65,13.02,13.6,211200.0],["2010-04-22",13.36,13.77,13.25,13.74,172000.0],["2010-04-23",13.75,14.15,13.42,14.15,194100.0],["2010-04-26",14.16,14.62,14.11,14.32,262500.0],["2010-04-27",14.12,14.29,13.5,13.53,332500.0],["2010-04-28",13.67,14.16,13.5,14.0,257600.0],["2010-04-29",14.2,14.75,14.05,14.74,254300.0],["2010-04-30",14.7,14.91,13.98,14.01,204700.0],["2010-05-03",14.15,14.61,14.07,14.53,214800.0],["2010-05-04",14.15,14.15,13.45,13.66,293900.0],["2010-05-05",13.49,13.59,12.93,13.05,306700.0],["2010-05-06",12.93,13.15,9.72,12.07,645200.0],["2010-05-07",12.0,12.43,10.91,12.12,685800.0],["2010-05-10",12.78,13.56,12.78,13.44,280300.0],["2010-05-11",13.16,14.14,12.9,13.77,245900.0],["2010-05-12",13.8,14.21,13.63,14.07,264400.0],["2010-05-13",14.01,14.24,13.51,13.66,191300.0],["2010-05-14",13.48,13.57,12.8,13.04,211300.0],["2010-05-17",13.23,13.47,12.23,12.53,221200.0],["2010-05-18",12.83,13.12,12.33,12.44,276200.0],["2010-05-19",12.32,12.72,11.94,12.36,364400.0],["2010-05-20",11.91,11.91,10.75,11.27,670100.0],["2010-05-21",10.97,11.88,10.77,11.32,425000.0],["2010-05-24",11.4,11.52,10.86,10.89,209700.0],["2010-05-25",10.47,11.23,10.21,11.2,396100.0],["2010-05-26",11.38,12.1,10.83,10.97,479100.0],["2010-05-27",11.42,11.82,11.21,11.79,349600.0],["2010-05-28",11.79,12.33,11.41,11.62,227100.0],["2010-06-01",11.49,11.89,10.99,11.02,228700.0],["2010-06-02",11.19,11.38,10.91,11.08,551600.0],["2010-06-03",11.84,11.84,10.54,11.01,648800.0],["2010-06-04",10.7,10.7,10.04,10.1,547200.0],["2010-06-07",10.16,10.16,9.31,9.36,682600.0],["2010-06-08",9.41,9.61,8.87,9.33,425600.0],["2010-06-09",9.46,9.46,8.74,8.94,480100.0],["2010-06-10",9.21,9.49,8.99,9.27,552500.0],["2010-06-11",9.1,9.31,9.01,9.26,264600.0],["2010-06-14",9.48,9.61,8.89,8.94,550900.0],["2010-06-15",9.09,9.15,8.85,8.88,653700.0],["2010-06-16",8.71,8.99,8.27,8.82,498000.0],["2010-06-17",8.98,9.04,8.52,8.66,527300.0],["2010-06-18",8.69,8.81,8.2,8.79,878600.0],["2010-06-21",9.01,9.19,8.51,8.61,585600.0],["2010-06-22",8.66,8.86,8.3,8.41,335100.0],["2010-06-23",8.35,8.66,8.27,8.51,258100.0],["2010-06-24",8.38,8.81,8.3,8.65,496500.0],["2010-06-25",8.75,8.83,8.51,8.77,619600.0],["2010-06-28",8.76,8.87,8.51,8.59,289000.0],["2010-06-29",8.38,8.38,7.77,7.93,629500.0],["2010-06-30",7.92,8.17,7.62,7.68,257000.0],["2010-07-01",7.71,7.76,7.1,7.43,825000.0],["2010-07-02",7.53,8.16,7.53,8.05,568000.0],["2010-07-06",8.19,8.52,7.89,7.92,791500.0],["2010-07-07",7.99,8.66,7.99,8.65,670300.0],["2010-07-08",8.81,8.96,8.64,8.81,485400.0],["2010-07-09",8.76,9.14,8.63,9.13,301200.0],["2010-07-12",9.11,9.34,8.94,9.04,282500.0],["2010-07-13",9.22,9.4,9.07,9.38,573100.0],["2010-07-14",9.37,9.56,9.14,9.4,363900.0],["2010-07-15",9.39,9.39,8.94,9.09,302900.0],["2010-07-16",9.01,9.04,8.44,8.5,440000.0],["2010-07-19",8.52,8.52,8.01,8.16,386500.0],["2010-07-20",8.02,8.26,7.85,8.15,631200.0],["2010-07-21",8.26,8.47,8.07,8.18,505100.0],["2010-07-22",8.35,8.92,8.35,8.91,318200.0],["2010-07-23",8.84,9.28,8.66,9.17,313700.0],["2010-07-26",9.18,9.71,9.17,9.61,318000.0],["2010-07-27",9.74,9.83,9.21,9.36,167800.0],["2010-07-28",9.3,9.36,8.85,8.93,261800.0],["2010-07-29",9.41,10.55,9.41,10.39,770300.0],["2010-07-30",10.13,10.38,9.91,10.15,495100.0],["2010-08-02",10.42,10.5,10.17,10.33,307000.0],["2010-08-03",10.31,10.4,9.95,10.01,292600.0],["2010-08-04",10.13,10.71,10.07,10.28,366700.0],["2010-08-05",10.15,10.46,10.07,10.26,296900.0],["2010-08-06",10.05,10.51,10.0,10.44,215100.0],["2010-08-09",10.54,10.82,10.44,10.69,402800.0],["2010-08-10",10.51,10.93,10.43,10.67,321100.0],["2010-08-11",10.37,10.73,10.22,10.45,451900.0],["2010-08-12",10.18,10.48,10.16,10.35,356800.0],["2010-08-13",10.27,10.89,10.27,10.5,275600.0],["2010-08-16",10.38,10.85,10.28,10.63,283000.0],["2010-08-17",10.82,11.14,10.7,10.8,247200.0],["2010-08-18",10.75,11.02,10.7,11.01,484700.0],["2010-08-19",10.91,11.0,10.45,10.52,422000.0],["2010-08-20",10.41,10.49,9.97,10.22,428700.0],["2010-08-23",10.25,10.42,9.84,9.86,278600.0],["2010-08-24",9.63,9.91,9.35,9.52,265400.0],["2010-08-25",9.43,10.21,9.25,10.15,388700.0],["2010-08-26",10.19,10.43,9.81,9.84,251800.0],["2010-08-27",10.05,10.35,9.68,10.29,203300.0],["2010-08-30",10.23,10.6,10.07,10.08,249700.0],["2010-08-31",10.06,10.25,9.85,9.94,183200.0],["2010-09-01",10.16,10.71,10.03,10.7,199000.0],["2010-09-02",10.62,11.0,10.62,10.94,185400.0],["2010-09-03",11.19,11.34,11.01,11.25,283300.0],["2010-09-07",11.21,11.28,10.68,10.71,190000.0],["2010-09-08",10.79,10.97,10.63,10.77,102400.0],["2010-09-09",10.99,11.12,10.54,10.68,115400.0],["2010-09-10",10.71,11.14,10.62,10.68,231800.0],["2010-09-13",10.86,11.31,10.79,11.07,205200.0],["2010-09-14",11.05,11.05,10.71,10.79,266700.0],["2010-09-15",10.69,11.0,10.43,10.93,128400.0],["2010-09-16",10.92,11.29,10.81,11.25,216200.0],["2010-09-17",11.41,11.78,10.95,11.34,847100.0],["2010-09-20",11.41,12.25,11.35,12.14,362700.0],["2010-09-21",12.15,12.71,12.15,12.39,598100.0],["2010-09-22",12.33,12.73,12.19,12.44,459400.0],["2010-09-23",12.26,12.42,11.91,11.94,168300.0],["2010-09-24",12.2,12.74,12.02,12.48,269600.0],["2010-09-27",12.43,12.83,12.43,12.63,377600.0],["2010-09-28",12.64,12.64,12.11,12.56,299000.0],["2010-09-29",12.47,12.99,12.47,12.83,332600.0],["2010-09-30",13.0,13.22,12.84,12.97,431800.0],["2010-10-01",13.13,13.13,12.75,12.93,220200.0],["2010-10-04",12.91,13.09,12.63,12.8,197100.0],["2010-10-05",13.01,13.34,12.91,13.23,351400.0],["2010-10-06",13.23,13.5,13.1,13.29,375900.0],["2010-10-07",13.38,13.4,12.79,12.94,166800.0],["2010-10-08",12.98,13.55,12.86,13.45,308800.0],["2010-10-11",13.47,13.52,13.19,13.27,279300.0],["2010-10-12",13.25,13.55,13.01,13.48,188200.0],["2010-10-13",13.56,13.79,13.48,13.52,320600.0],["2010-10-14",13.53,13.67,13.22,13.46,254500.0],["2010-10-15",13.57,13.64,12.8,12.88,357900.0],["2010-10-18",12.95,13.06,12.77,12.99,225700.0],["2010-10-19",12.85,13.04,12.42,12.57,327800.0],["2010-10-20",12.68,12.95,12.54,12.66,371600.0],["2010-10-21",12.75,12.95,12.54,12.72,490000.0],["2010-10-22",12.8,12.9,12.62,12.79,297900.0],["2010-10-25",12.96,12.96,12.61,12.65,505200.0],["2010-10-26",12.5,12.73,12.45,12.66,329200.0],["2010-10-27",12.55,12.72,12.11,12.29,610300.0],["2010-10-28",12.68,13.24,12.12,13.13,868000.0],["2010-10-29",13.16,13.65,13.12,13.52,385200.0],["2010-11-01",13.55,13.84,13.52,13.74,348100.0],["2010-11-02",13.94,14.28,13.72,14.16,551500.0],["2010-11-03",14.15,14.27,13.96,14.13,421900.0],["2010-11-04",14.53,14.89,14.42,14.71,496800.0],["2010-11-05",14.69,15.25,14.69,15.14,660100.0],["2010-11-08",15.1,15.22,14.93,15.14,342800.0],["2010-11-09",15.14,15.21,15.0,15.04,304900.0],["2010-11-10",15.05,15.11,14.9,15.0,673800.0],["2010-11-11",14.76,15.07,14.74,14.99,355500.0],["2010-11-12",14.87,15.1,14.44,14.44,305100.0],["2010-11-15",14.54,14.63,14.03,14.08,198500.0],["2010-11-16",13.94,13.94,13.35,13.54,418700.0],["2010-11-17",13.53,13.86,13.3,13.83,475500.0],["2010-11-18",14.04,14.72,14.04,14.51,381300.0],["2010-11-19",14.5,14.58,14.12,14.52,343600.0],["2010-11-22",14.43,14.65,14.18,14.49,281000.0],["2010-11-23",14.21,14.54,14.09,14.46,314000.0],["2010-11-24",14.58,14.75,14.4,14.5,264900.0],["2010-11-26",14.34,14.55,14.28,14.34,64600.0],["2010-11-29",14.21,14.31,13.98,14.22,279400.0],["2010-11-30",13.96,14.05,13.68,13.86,287300.0],["2010-12-01",14.23,14.54,14.21,14.44,412600.0],["2010-12-02",14.43,14.96,14.32,14.94,289700.0],["2010-12-03",14.82,15.21,14.77,15.15,175600.0],["2010-12-06",15.09,15.75,15.05,15.6,647200.0],["2010-12-07",15.83,15.85,15.43,15.58,349900.0],["2010-12-08",15.62,15.68,15.44,15.57,135100.0],["2010-12-09",15.68,15.97,15.53,15.82,189400.0],["2010-12-10",15.84,15.99,15.65,15.8,122800.0],["2010-12-13",15.84,15.92,15.62,15.7,292300.0],["2010-12-14",15.79,15.79,15.43,15.52,201800.0],["2010-12-15",15.49,15.8,15.49,15.59,309500.0],["2010-12-16",15.6,15.69,15.36,15.59,220100.0],["2010-12-17",15.56,15.75,15.28,15.6,268300.0],["2010-12-20",15.68,15.97,15.65,15.77,180100.0],["2010-12-21",15.89,15.98,15.78,15.96,238600.0],["2010-12-22",15.98,16.28,15.94,16.11,240000.0],["2010-12-23",16.09,16.09,15.58,15.67,95400.0],["2010-12-27",15.66,16.01,15.57,15.9,82700.0],["2010-12-28",15.9,15.91,15.58,15.85,153100.0],["2010-12-29",15.9,15.95,15.73,15.73,71400.0],["2010-12-30",15.69,15.81,15.46,15.5,109800.0],["2010-12-31",15.51,15.66,15.41,15.5,116700.0],["2011-01-03",15.71,17.3,15.64,17.26,883600.0],["2011-01-04",17.26,17.59,16.59,16.61,1093700.0],["2011-01-05",16.51,17.89,16.32,17.73,554900.0],["2011-01-06",17.8,17.87,17.25,17.59,372600.0],["2011-01-07",17.58,17.7,16.72,17.14,318800.0],["2011-01-10",17.04,17.24,16.65,17.22,373800.0],["2011-01-11",17.36,17.55,17.06,17.18,241300.0],["2011-01-12",17.39,17.73,17.08,17.45,354700.0],["2011-01-13",16.79,17.1,16.43,16.91,569100.0],["2011-01-14",16.85,17.23,16.8,17.09,348100.0],["2011-01-18",17.02,17.09,16.53,16.77,231400.0],["2011-01-19",16.7,16.92,16.15,16.46,287600.0],["2011-01-20",16.27,16.41,15.8,16.2,264200.0],["2011-01-21",16.36,16.39,15.95,16.1,288200.0],["2011-01-24",16.02,16.97,16.02,16.82,258500.0],["2011-01-25",16.65,17.17,16.48,17.17,339900.0],["2011-01-26",17.2,17.71,17.02,17.47,199800.0],["2011-01-27",17.48,17.75,17.22,17.37,164300.0],["2011-01-28",17.25,17.29,16.0,16.2,582700.0],["2011-01-31",16.26,16.57,16.06,16.5,355200.0],["2011-02-01",17.04,17.07,16.28,16.85,391300.0],["2011-02-02",16.68,16.83,16.13,16.37,260800.0],["2011-02-03",16.32,16.83,15.86,16.61,484200.0],["2011-02-04",16.62,16.62,16.03,16.11,504000.0],["2011-02-07",16.1,16.42,15.94,16.02,323400.0],["2011-02-08",16.07,16.29,15.72,15.99,240100.0],["2011-02-09",15.91,15.91,15.25,15.39,402700.0],["2011-02-10",15.25,15.49,14.95,15.31,339300.0],["2011-02-11",15.23,15.46,15.11,15.4,242000.0],["2011-02-14",15.38,15.68,15.34,15.41,208400.0],["2011-02-15",15.36,15.68,15.12,15.38,230000.0],["2011-02-16",15.42,15.76,15.42,15.76,295100.0],["2011-02-17",15.69,16.15,15.63,15.93,269900.0],["2011-02-18",15.9,16.15,15.9,16.02,254900.0],["2011-02-22",15.74,15.87,15.2,15.24,397300.0],["2011-02-23",15.24,15.24,14.29,14.59,289500.0],["2011-02-24",14.56,14.6,14.03,14.28,516300.0],["2011-02-25",14.34,15.07,14.34,14.86,274500.0],["2011-02-28",15.0,15.15,14.47,14.8,311100.0],["2011-03-01",14.9,14.91,14.17,14.26,250800.0],["2011-03-02",14.3,14.73,14.03,14.54,193600.0],["2011-03-03",14.78,15.14,14.77,14.88,148400.0],["2011-03-04",14.92,15.0,14.59,14.92,127000.0],["2011-03-07",14.98,15.01,13.84,14.54,346300.0],["2011-03-08",14.53,15.2,14.33,14.97,263200.0],["2011-03-09",14.89,14.95,14.58,14.73,137300.0],["2011-03-10",14.42,14.42,13.94,14.07,334900.0],["2011-03-11",13.93,14.3,13.75,14.1,131200.0],["2011-03-14",13.9,14.27,13.69,13.95,116700.0],["2011-03-15",13.27,13.75,13.27,13.59,240800.0],["2011-03-16",13.51,13.67,13.0,13.21,198500.0],["2011-03-17",13.57,13.6,13.25,13.44,222500.0],["2011-03-18",13.69,14.31,13.65,13.77,449400.0],["2011-03-21",14.08,14.8,14.08,14.74,243700.0],["2011-03-22",14.82,14.83,14.51,14.58,183600.0],["2011-03-23",14.5,14.59,14.14,14.49,157700.0],["2011-03-24",14.67,15.2,14.45,15.13,232000.0],["2011-03-25",15.28,15.53,15.03,15.11,201500.0],["2011-03-28",15.28,15.28,14.98,15.03,167500.0],["2011-03-29",15.0,15.9,14.88,15.82,407300.0],["2011-03-30",15.95,16.4,15.87,16.12,465000.0],["2011-03-31",16.04,16.31,16.04,16.14,481700.0],["2011-04-01",16.32,16.33,16.12,16.22,456000.0],["2011-04-04",16.32,16.36,16.19,16.23,237000.0],["2011-04-05",16.2,16.64,16.2,16.52,253400.0],["2011-04-06",16.69,16.75,16.52,16.6,347700.0],["2011-04-07",16.56,16.98,16.55,16.82,437100.0],["2011-04-08",17.0,17.2,16.81,16.87,458300.0],["2011-04-11",16.87,16.91,16.54,16.59,548200.0],["2011-04-12",16.42,16.5,16.17,16.23,552100.0],["2011-04-13",16.41,16.49,16.16,16.44,447500.0],["2011-04-14",16.18,16.45,15.9,15.98,226700.0],["2011-04-15",15.94,16.41,15.85,16.38,303500.0],["2011-04-18",15.97,16.21,15.87,16.13,234300.0],["2011-04-19",16.24,16.55,16.2,16.49,351600.0],["2011-04-20",16.92,17.04,16.9,17.0,205000.0],["2011-04-21",17.28,17.48,17.14,17.25,393000.0],["2011-04-25",17.25,17.42,17.12,17.21,173900.0],["2011-04-26",17.28,17.73,17.22,17.68,378900.0],["2011-04-27",17.65,17.69,17.47,17.65,230400.0],["2011-04-28",17.65,17.94,17.65,17.85,307300.0],["2011-04-29",17.92,17.92,17.72,17.81,154000.0],["2011-05-02",17.93,17.93,17.16,17.21,203000.0],["2011-05-03",17.17,17.38,16.9,17.11,238000.0],["2011-05-04",17.11,17.11,16.61,16.73,456400.0],["2011-05-05",16.55,17.04,16.52,16.7,351400.0],["2011-05-06",17.03,17.22,16.54,16.75,159400.0],["2011-05-09",16.72,16.89,16.56,16.85,132000.0],["2011-05-10",16.98,17.15,16.93,17.13,152500.0],["2011-05-11",17.02,17.02,16.44,16.69,205000.0],["2011-05-12",16.5,17.12,16.42,16.98,98000.0],["2011-05-13",17.03,17.03,16.31,16.35,191600.0],["2011-05-16",16.24,16.35,15.89,15.9,163600.0],["2011-05-17",15.7,15.79,15.26,15.33,222200.0],["2011-05-18",15.37,15.71,15.12,15.66,169200.0],["2011-05-19",15.82,15.98,15.51,15.79,110500.0],["2011-05-20",15.69,15.92,15.25,15.46,172700.0],["2011-05-23",15.0,15.09,14.72,14.88,253300.0],["2011-05-24",14.99,15.32,14.78,14.93,280800.0],["2011-05-25",14.82,15.16,14.7,14.99,183600.0],["2011-05-26",14.96,15.44,14.81,15.29,121100.0],["2011-05-27",15.42,15.52,15.27,15.39,90600.0],["2011-05-31",15.61,16.05,15.53,15.88,531000.0],["2011-06-01",15.88,15.98,15.13,15.16,262400.0],["2011-06-02",15.16,15.33,14.63,14.92,176200.0],["2011-06-03",14.48,14.8,14.47,14.53,167700.0],["2011-06-06",14.55,14.69,14.0,14.05,291000.0],["2011-06-07",15.0,15.41,14.43,14.97,485500.0],["2011-06-08",14.84,15.12,14.66,14.68,286400.0],["2011-06-09",14.72,15.17,14.68,15.0,213000.0],["2011-06-10",14.89,15.04,14.54,14.59,311800.0],["2011-06-13",14.67,14.74,14.38,14.56,113100.0],["2011-06-14",14.81,15.11,14.74,14.95,172700.0],["2011-06-15",14.69,14.83,14.22,14.34,154100.0],["2011-06-16",14.36,14.78,14.1,14.29,191200.0],["2011-06-17",14.53,14.53,13.95,14.06,289900.0],["2011-06-20",13.95,14.39,13.9,14.38,191000.0],["2011-06-21",14.57,15.0,14.51,14.85,183900.0],["2011-06-22",14.74,14.98,14.6,14.6,147000.0],["2011-06-23",14.29,14.95,14.24,14.93,277400.0],["2011-06-24",14.97,15.07,14.55,14.62,303700.0],["2011-06-27",14.62,14.7,14.23,14.66,234900.0],["2011-06-28",14.62,15.11,14.57,15.11,156700.0],["2011-06-29",15.22,15.49,14.93,15.41,206000.0],["2011-06-30",15.41,15.45,15.17,15.37,207400.0],["2011-07-01",15.38,15.75,15.23,15.62,142300.0],["2011-07-05",15.82,15.84,15.32,15.48,224600.0],["2011-07-06",15.44,15.67,15.35,15.5,119500.0],["2011-07-07",15.79,16.02,15.59,16.0,293900.0],["2011-07-08",15.61,15.79,15.51,15.72,210600.0],["2011-07-11",15.37,15.41,14.81,15.03,183700.0],["2011-07-12",14.96,15.31,14.86,14.95,202900.0],["2011-07-13",15.15,15.55,14.96,15.23,161900.0],["2011-07-14",15.28,15.56,14.77,14.96,275500.0],["2011-07-15",15.06,15.06,14.63,14.82,258000.0],["2011-07-18",14.75,14.8,14.38,14.49,234900.0],["2011-07-19",14.69,15.09,14.57,14.89,197400.0],["2011-07-20",14.93,14.93,14.64,14.83,205200.0],["2011-07-21",14.97,15.04,14.7,14.93,245000.0],["2011-07-22",14.96,15.07,14.87,15.0,288700.0],["2011-07-25",14.75,14.94,14.65,14.85,259100.0],["2011-07-26",14.86,14.86,14.38,14.65,194900.0],["2011-07-27",14.5,14.56,13.66,13.9,750100.0],["2011-07-28",14.27,14.9,14.14,14.63,480000.0],["2011-07-29",14.29,15.07,14.22,14.91,352000.0],["2011-08-01",15.28,15.34,14.01,14.11,302100.0],["2011-08-02",13.98,14.3,13.02,13.02,313400.0],["2011-08-03",13.03,13.33,12.36,13.31,357100.0],["2011-08-04",13.03,13.1,11.93,11.93,363800.0],["2011-08-05",12.22,12.23,10.81,11.28,480500.0],["2011-08-08",10.72,11.31,9.88,9.88,407900.0],["2011-08-09",10.45,10.79,9.2,10.79,554300.0],["2011-08-10",10.43,10.43,9.74,9.99,494100.0],["2011-08-11",10.06,11.27,9.84,11.16,585300.0],["2011-08-12",11.3,12.51,11.29,11.96,616600.0],["2011-08-15",12.15,12.43,11.79,12.16,225900.0],["2011-08-16",11.87,12.1,11.62,11.82,235200.0],["2011-08-17",11.96,12.02,11.43,11.48,222100.0],["2011-08-18",10.84,10.88,10.12,10.26,370800.0],["2011-08-19",10.03,10.45,9.58,9.59,371900.0],["2011-08-22",10.01,10.04,9.28,9.36,375800.0],["2011-08-23",9.46,9.9,9.32,9.9,504100.0],["2011-08-24",9.9,10.56,9.86,10.49,472200.0],["2011-08-25",10.67,10.87,10.1,10.14,207600.0],["2011-08-26",10.01,10.59,9.92,10.41,255300.0],["2011-08-29",10.61,11.4,10.61,11.36,173100.0],["2011-08-30",11.25,11.7,10.93,11.57,213800.0],["2011-08-31",11.7,11.88,11.26,11.52,226100.0],["2011-09-01",11.51,11.75,10.94,10.97,225500.0],["2011-09-02",10.54,10.76,10.18,10.45,249500.0],["2011-09-06",9.94,10.41,9.93,10.29,245800.0],["2011-09-07",10.59,11.08,10.37,10.95,419600.0],["2011-09-08",10.83,10.94,10.32,10.39,345200.0],["2011-09-09",10.16,10.31,9.65,9.83,411600.0],["2011-09-12",9.59,9.87,9.3,9.65,236700.0],["2011-09-13",9.76,9.99,9.59,9.97,342600.0],["2011-09-14",10.15,10.61,9.71,10.26,324500.0],["2011-09-15",10.46,10.55,10.26,10.5,253400.0],["2011-09-16",10.63,10.63,10.3,10.55,380500.0],["2011-09-19",10.17,10.23,9.88,10.01,350500.0],["2011-09-20",10.1,10.21,9.66,9.75,407800.0],["2011-09-21",9.75,9.82,9.3,9.36,429200.0],["2011-09-22",8.87,9.49,8.85,9.22,530700.0],["2011-09-23",9.22,9.68,9.2,9.3,445000.0],["2011-09-26",9.5,9.65,9.01,9.44,329000.0],["2011-09-27",9.81,10.24,9.53,9.83,459100.0],["2011-09-28",9.85,9.85,9.15,9.15,227800.0],["2011-09-29",9.49,9.65,9.14,9.63,609700.0],["2011-09-30",9.36,9.48,9.0,9.06,396000.0],["2011-10-03",8.94,9.4,8.46,8.48,482100.0],["2011-10-04",8.34,10.04,8.3,9.88,574400.0],["2011-10-05",9.94,10.45,9.63,10.28,294000.0],["2011-10-06",10.25,10.62,10.13,10.62,260000.0],["2011-10-07",10.64,10.74,10.01,10.34,242200.0],["2011-10-10",10.7,10.99,10.61,10.97,325500.0],["2011-10-11",10.8,11.03,10.57,10.96,242100.0],["2011-10-12",11.06,11.44,10.9,11.23,331600.0],["2011-10-13",11.16,11.49,11.05,11.39,247300.0],["2011-10-14",11.65,11.65,11.18,11.52,149600.0],["2011-10-17",11.32,11.46,10.76,10.81,208700.0],["2011-10-18",10.9,11.3,10.62,11.18,230300.0],["2011-10-19",11.14,11.14,10.61,10.67,188500.0],["2011-10-20",10.74,10.76,10.02,10.52,174000.0],["2011-10-21",10.8,10.94,10.59,10.88,234200.0],["2011-10-24",10.99,11.65,10.99,11.62,194400.0],["2011-10-25",11.44,11.45,10.9,11.02,184100.0],["2011-10-26",11.21,11.27,10.86,10.99,431800.0],["2011-10-27",11.4,11.49,10.65,11.0,561700.0],["2011-10-28",10.92,11.12,10.78,11.01,394600.0],["2011-10-31",10.76,10.84,10.29,10.57,312100.0],["2011-11-01",10.0,10.23,9.78,9.93,434600.0],["2011-11-02",10.1,10.4,10.0,10.3,531800.0],["2011-11-03",10.59,10.6,10.05,10.56,342400.0],["2011-11-04",10.34,10.7,10.34,10.61,372800.0],["2011-11-07",10.57,11.1,10.5,11.09,371500.0],["2011-11-08",11.18,11.19,10.62,11.15,426900.0],["2011-11-09",10.67,10.87,10.6,10.64,363500.0],["2011-11-10",10.93,11.11,10.58,10.64,231000.0],["2011-11-11",10.85,11.2,10.82,11.11,135900.0],["2011-11-14",11.04,11.18,10.58,10.71,195800.0],["2011-11-15",10.61,10.75,10.2,10.53,189300.0],["2011-11-16",10.31,10.54,10.0,10.01,255700.0],["2011-11-17",10.01,10.07,9.42,9.53,368900.0],["2011-11-18",9.55,9.57,9.16,9.26,326400.0],["2011-11-21",9.0,9.03,8.77,8.88,299300.0],["2011-11-22",8.86,8.89,8.59,8.73,216400.0],["2011-11-23",8.57,8.64,8.33,8.41,424100.0],["2011-11-25",8.27,8.41,8.09,8.1,222600.0],["2011-11-28",8.54,8.8,8.43,8.67,879800.0],["2011-11-29",8.67,8.81,8.59,8.66,303300.0],["2011-11-30",9.23,9.71,9.19,9.68,502600.0],["2011-12-01",9.61,9.92,9.57,9.58,333200.0],["2011-12-02",9.81,9.97,9.7,9.75,234600.0],["2011-12-05",10.06,10.06,9.7,9.85,338300.0],["2011-12-06",9.86,10.15,9.77,10.07,321300.0],["2011-12-07",9.96,10.15,9.69,10.01,124400.0],["2011-12-08",9.87,9.99,9.57,9.6,249200.0],["2011-12-09",9.66,10.17,9.66,9.99,274100.0],["2011-12-12",9.74,9.76,9.47,9.73,177700.0],["2011-12-13",9.89,10.07,9.41,9.54,342300.0],["2011-12-14",9.38,9.43,8.95,9.05,175500.0],["2011-12-15",9.24,9.32,9.04,9.19,275400.0],["2011-12-16",9.3,9.56,9.14,9.33,320900.0],["2011-12-19",9.45,9.6,8.79,8.86,203700.0],["2011-12-20",9.15,9.47,9.14,9.31,255100.0],["2011-12-21",9.25,9.55,9.02,9.49,105700.0],["2011-12-22",9.54,9.8,9.45,9.63,125700.0],["2011-12-23",9.73,9.75,9.48,9.75,66000.0],["2011-12-27",9.69,9.69,9.29,9.39,96000.0],["2011-12-28",9.34,9.38,9.02,9.04,92900.0],["2011-12-29",9.13,9.46,9.13,9.41,144300.0],["2011-12-30",9.36,9.53,9.36,9.46,118500.0],["2012-01-03",9.73,10.14,9.66,10.07,203000.0],["2012-01-04",9.98,9.98,9.71,9.9,131900.0],["2012-01-05",9.78,10.16,9.7,10.01,207800.0],["2012-01-06",10.03,10.33,10.03,10.19,241900.0],["2012-01-09",10.26,10.45,10.13,10.38,147400.0],["2012-01-10",10.55,10.74,10.5,10.59,104100.0],["2012-01-11",10.54,10.65,10.47,10.6,91400.0],["2012-01-12",10.65,10.78,10.38,10.69,118100.0],["2012-01-13",10.52,10.67,10.5,10.51,140700.0],["2012-01-17",10.66,10.87,10.07,10.25,148900.0],["2012-01-18",10.25,10.53,10.09,10.51,162200.0],["2012-01-19",10.56,10.76,10.53,10.69,98500.0],["2012-01-20",10.66,10.91,10.66,10.82,248300.0],["2012-01-23",10.82,10.87,10.61,10.75,126100.0],["2012-01-24",10.62,11.01,10.52,10.9,134200.0],["2012-01-25",10.87,11.03,10.63,10.86,182300.0],["2012-01-26",10.95,11.13,10.86,10.97,264300.0],["2012-01-27",10.88,11.16,10.84,11.12,233200.0],["2012-01-30",10.96,11.08,10.87,10.93,262600.0],["2012-01-31",11.06,11.1,10.82,10.94,103800.0],["2012-02-01",11.1,11.36,10.89,11.2,230800.0],["2012-02-02",11.2,11.33,11.1,11.25,244400.0],["2012-02-03",9.66,10.15,9.2,10.0,1819400.0],["2012-02-06",9.97,10.43,9.95,10.3,596500.0],["2012-02-07",10.22,10.34,10.06,10.19,452200.0],["2012-02-08",10.26,10.42,10.12,10.41,421900.0],["2012-02-09",10.49,10.49,10.2,10.36,311000.0],["2012-02-10",10.17,10.23,9.95,10.06,351600.0],["2012-02-13",10.22,10.3,10.12,10.23,153500.0],["2012-02-14",10.17,10.32,10.09,10.27,304200.0],["2012-02-15",10.35,10.4,10.07,10.12,286400.0],["2012-02-16",10.15,10.3,10.06,10.22,299200.0],["2012-02-17",10.22,10.26,10.05,10.05,394200.0],["2012-02-21",10.11,10.18,9.77,9.79,548000.0],["2012-02-22",9.77,9.86,9.64,9.69,314900.0],["2012-02-23",9.71,9.92,9.64,9.73,291700.0],["2012-02-24",9.77,9.83,9.6,9.64,221000.0],["2012-02-27",9.52,9.59,9.25,9.5,277000.0],["2012-02-28",9.5,9.6,9.21,9.26,466400.0],["2012-02-29",9.32,9.46,9.05,9.08,346300.0],["2012-03-01",9.16,9.35,9.09,9.13,226000.0],["2012-03-02",9.15,9.25,8.84,8.9,322700.0],["2012-03-05",8.88,9.04,8.75,8.77,206400.0],["2012-03-06",8.66,8.72,8.27,8.36,271400.0],["2012-03-07",8.42,8.6,8.25,8.31,1598100.0],["2012-03-08",8.41,8.5,8.27,8.48,362900.0],["2012-03-09",8.5,8.96,8.5,8.9,283600.0],["2012-03-12",8.93,8.97,8.44,8.47,184500.0],["2012-03-13",8.6,8.98,8.54,8.97,284100.0],["2012-03-14",8.95,9.02,8.75,8.76,223900.0],["2012-03-15",8.78,8.98,8.75,8.8,295200.0],["2012-03-16",8.83,8.96,8.77,8.87,307000.0],["2012-03-19",8.86,9.1,8.81,9.05,275000.0],["2012-03-20",8.92,9.05,8.83,8.97,427500.0],["2012-03-21",9.0,9.05,8.84,8.9,255500.0],["2012-03-22",8.76,8.82,8.53,8.62,307400.0],["2012-03-23",8.62,8.85,8.56,8.85,178400.0],["2012-03-26",8.95,9.1,8.89,9.02,273900.0],["2012-03-27",9.01,9.07,8.84,8.84,241000.0],["2012-03-28",8.83,8.86,8.57,8.73,153000.0],["2012-03-29",8.63,8.77,8.53,8.74,179700.0],["2012-03-30",8.85,8.93,8.7,8.83,255200.0],["2012-04-02",8.78,9.0,8.68,9.0,316600.0],["2012-04-03",8.97,9.1,8.8,8.89,471000.0],["2012-04-04",8.73,8.78,8.55,8.59,309500.0],["2012-04-05",8.55,8.67,8.53,8.54,185900.0],["2012-04-09",8.34,8.45,8.24,8.32,253400.0],["2012-04-10",8.32,8.57,8.01,8.09,337000.0],["2012-04-11",8.23,8.35,8.05,8.16,292500.0],["2012-04-12",8.17,8.54,8.15,8.43,281500.0],["2012-04-13",8.36,8.47,8.04,8.09,365800.0],["2012-04-16",8.16,8.3,8.06,8.13,246400.0],["2012-04-17",8.2,8.42,8.17,8.19,320300.0],["2012-04-18",8.13,8.13,7.78,7.87,259000.0],["2012-04-19",7.82,8.03,7.57,7.58,249100.0],["2012-04-20",7.68,7.94,7.65,7.78,433200.0],["2012-04-23",7.59,7.64,7.41,7.45,475300.0],["2012-04-24",7.47,7.68,7.42,7.54,455700.0],["2012-04-25",7.7,7.94,7.66,7.66,541700.0],["2012-04-26",7.67,7.73,7.5,7.52,355300.0],["2012-04-27",7.58,7.66,7.48,7.65,663000.0],["2012-04-30",7.63,7.97,7.52,7.9,988800.0],["2012-05-01",7.89,8.2,7.83,7.84,382100.0],["2012-05-02",7.8,7.87,7.68,7.77,837800.0],["2012-05-03",7.75,7.78,7.22,7.25,399200.0],["2012-05-04",7.2,7.3,6.81,6.84,419100.0],["2012-05-07",6.85,7.05,6.71,6.88,386300.0],["2012-05-08",6.78,6.85,6.62,6.76,280900.0],["2012-05-09",6.62,6.66,6.5,6.59,465900.0],["2012-05-10",6.7,6.85,6.65,6.76,338400.0],["2012-05-11",6.75,6.81,6.67,6.74,364700.0],["2012-05-14",6.61,6.66,6.45,6.59,252700.0],["2012-05-15",6.58,6.66,6.5,6.53,308100.0],["2012-05-16",6.56,6.81,6.47,6.47,252300.0],["2012-05-17",6.47,6.53,6.22,6.22,237100.0],["2012-05-18",6.21,6.21,5.95,5.99,249300.0],["2012-05-21",6.04,6.29,6.0,6.26,195600.0],["2012-05-22",6.29,6.36,6.19,6.24,244000.0],["2012-05-23",6.14,6.38,6.13,6.34,230000.0],["2012-05-24",6.38,6.54,6.28,6.53,289500.0],["2012-05-25",6.52,6.57,6.39,6.52,372700.0],["2012-05-29",6.63,6.76,6.62,6.68,399100.0],["2012-05-30",6.57,6.66,6.51,6.54,326500.0],["2012-05-31",6.58,6.59,6.34,6.48,416800.0],["2012-06-01",5.94,6.3,5.67,5.94,726300.0],["2012-06-04",5.5,5.88,5.5,5.73,416700.0],["2012-06-05",5.66,5.83,5.6,5.75,463000.0],["2012-06-06",5.82,6.03,5.8,6.02,443600.0],["2012-06-07",6.12,6.2,5.95,5.99,358600.0],["2012-06-08",5.95,6.25,5.86,6.22,188500.0],["2012-06-11",6.35,6.42,6.2,6.27,501400.0],["2012-06-12",6.31,6.35,6.02,6.26,603300.0],["2012-06-13",6.27,6.34,6.01,6.12,288800.0],["2012-06-14",6.11,6.3,6.04,6.25,268200.0],["2012-06-15",6.35,6.51,6.27,6.51,512400.0],["2012-06-18",6.41,6.56,6.36,6.5,330200.0],["2012-06-19",6.56,6.81,6.5,6.66,320000.0],["2012-06-20",6.68,6.75,6.53,6.68,225600.0],["2012-06-21",6.68,6.69,6.45,6.48,247800.0],["2012-06-22",6.56,6.82,6.38,6.77,647100.0],["2012-06-25",6.57,6.64,6.45,6.61,223500.0],["2012-06-26",6.62,6.81,6.54,6.6,255000.0],["2012-06-27",6.63,6.8,6.58,6.63,183700.0],["2012-06-28",6.54,6.7,6.41,6.54,164800.0],["2012-06-29",6.72,6.94,6.62,6.93,250400.0],["2012-07-02",6.99,7.05,6.8,6.9,246400.0],["2012-07-03",6.94,7.14,6.92,7.12,228600.0],["2012-07-05",7.11,7.19,6.93,7.1,281500.0],["2012-07-06",6.98,7.01,6.84,6.88,173000.0],["2012-07-09",6.84,6.87,6.58,6.66,161400.0],["2012-07-10",6.74,6.85,6.38,6.5,195500.0],["2012-07-11",6.37,6.37,5.85,6.16,442400.0],["2012-07-12",6.03,6.47,5.99,6.35,274500.0],["2012-07-13",6.37,6.66,6.33,6.47,248900.0],["2012-07-16",6.42,6.43,6.22,6.3,194500.0],["2012-07-17",6.39,6.39,6.17,6.36,321900.0],["2012-07-18",6.32,6.75,6.3,6.59,243800.0],["2012-07-19",6.65,6.73,6.49,6.61,334100.0],["2012-07-20",6.54,6.54,6.21,6.25,198300.0],["2012-07-23",6.07,6.17,5.96,6.11,183700.0],["2012-07-24",6.14,6.14,5.8,5.9,221200.0],["2012-07-25",5.97,6.01,5.85,5.91,205900.0],["2012-07-26",6.07,6.17,5.9,6.01,251500.0],["2012-07-27",6.07,6.49,6.07,6.44,254900.0],["2012-07-30",6.46,6.68,6.36,6.56,266700.0],["2012-07-31",6.53,6.8,6.43,6.71,311100.0],["2012-08-01",6.78,6.78,6.17,6.2,314700.0],["2012-08-02",6.11,6.21,5.91,6.03,288900.0],["2012-08-03",6.19,6.57,6.13,6.36,378900.0],["2012-08-06",6.37,6.63,6.33,6.52,218000.0],["2012-08-07",5.94,6.63,5.94,6.58,488900.0],["2012-08-08",6.52,6.66,6.48,6.54,141800.0],["2012-08-09",6.55,6.67,6.44,6.67,124500.0],["2012-08-10",6.63,6.72,6.42,6.68,153100.0],["2012-08-13",6.66,6.74,6.5,6.69,149400.0],["2012-08-14",6.76,6.85,6.59,6.64,135200.0],["2012-08-15",6.59,6.78,6.59,6.71,95200.0],["2012-08-16",6.72,7.0,6.66,6.99,127700.0],["2012-08-17",7.01,7.08,6.76,7.05,244800.0],["2012-08-20",6.99,7.1,6.89,7.02,180800.0],["2012-08-21",7.1,7.24,6.98,7.02,185000.0],["2012-08-22",6.98,7.05,6.86,6.96,102300.0],["2012-08-23",6.91,7.07,6.86,7.01,120900.0],["2012-08-24",6.96,7.06,6.87,7.02,232600.0],["2012-08-27",7.07,7.08,6.92,7.0,199800.0],["2012-08-28",6.99,7.07,6.93,7.02,150700.0],["2012-08-29",7.02,7.1,6.98,7.05,147900.0],["2012-08-30",6.99,7.03,6.94,7.0,187300.0],["2012-08-31",7.11,7.12,6.97,7.01,111900.0],["2012-09-04",7.0,7.28,6.87,7.2,390700.0],["2012-09-05",7.25,7.33,7.09,7.14,185300.0],["2012-09-06",7.18,7.53,7.16,7.53,200200.0],["2012-09-07",7.57,7.8,7.54,7.7,129700.0],["2012-09-10",7.7,7.78,7.57,7.58,103000.0],["2012-09-11",7.62,7.75,7.61,7.66,100000.0],["2012-09-12",7.68,7.76,7.51,7.68,98700.0],["2012-09-13",7.67,8.23,7.65,7.95,273300.0],["2012-09-14",8.0,8.23,7.91,8.22,246800.0],["2012-09-17",8.17,8.17,7.89,8.05,153900.0],["2012-09-18",8.03,8.03,7.45,7.55,152700.0],["2012-09-19",7.6,7.68,7.5,7.57,129700.0],["2012-09-20",7.48,7.74,7.35,7.69,141200.0],["2012-09-21",7.9,7.98,7.64,7.73,273200.0],["2012-09-24",7.71,7.72,7.55,7.62,166500.0],["2012-09-25",7.68,7.75,7.3,7.34,228900.0],["2012-09-26",7.36,7.44,7.26,7.33,112800.0],["2012-09-27",7.39,7.59,7.36,7.51,225400.0],["2012-09-28",7.45,7.52,7.34,7.38,247000.0],["2012-10-01",7.45,7.62,7.42,7.44,139500.0],["2012-10-02",7.5,7.5,7.32,7.47,116400.0],["2012-10-03",7.47,7.54,7.42,7.46,67700.0],["2012-10-04",7.52,7.75,7.4,7.74,104600.0],["2012-10-05",7.76,7.94,7.57,7.62,237500.0],["2012-10-08",7.55,7.62,7.45,7.47,157000.0],["2012-10-09",7.44,7.51,7.14,7.19,283700.0],["2012-10-10",7.21,7.24,7.07,7.1,461400.0],["2012-10-11",7.2,7.25,7.1,7.16,138100.0],["2012-10-12",7.15,7.2,7.02,7.04,88500.0],["2012-10-15",7.09,7.11,6.98,7.07,54300.0],["2012-10-16",7.11,7.19,7.07,7.14,85000.0],["2012-10-17",7.14,7.16,7.0,7.07,182700.0],["2012-10-18",7.04,7.13,7.04,7.09,69100.0],["2012-10-19",6.99,7.01,6.75,6.76,122000.0],["2012-10-22",6.75,6.85,6.69,6.84,89700.0],["2012-10-23",6.72,6.88,6.7,6.86,145100.0],["2012-10-24",6.9,6.9,6.8,6.86,88300.0],["2012-10-25",6.97,6.99,6.76,6.84,91700.0],["2012-10-26",6.84,6.89,6.74,6.84,262000.0],["2012-10-31",6.76,6.91,6.76,6.8,146500.0],["2012-11-01",6.82,6.98,6.79,6.89,325200.0],["2012-11-02",6.95,6.95,6.78,6.81,216400.0],["2012-11-05",6.8,6.89,6.8,6.86,107700.0],["2012-11-06",6.46,7.49,6.46,7.44,364000.0],["2012-11-07",7.21,7.25,6.84,6.87,265500.0],["2012-11-08",6.94,7.03,6.58,6.64,277300.0],["2012-11-09",6.58,6.8,6.58,6.68,114800.0],["2012-11-12",6.72,6.86,6.56,6.73,116400.0],["2012-11-13",6.66,6.79,6.53,6.56,159700.0],["2012-11-14",6.6,6.66,6.36,6.39,152500.0],["2012-11-15",6.37,6.46,6.28,6.34,121000.0],["2012-11-16",6.28,6.32,6.14,6.19,205600.0],["2012-11-19",6.29,6.48,6.2,6.48,133900.0],["2012-11-20",6.44,6.46,6.29,6.36,63600.0],["2012-11-21",6.4,6.63,6.36,6.6,102600.0],["2012-11-23",6.64,6.83,6.64,6.8,131600.0],["2012-11-26",6.74,6.97,6.74,6.97,103200.0],["2012-11-27",7.01,7.12,6.87,7.03,135200.0],["2012-11-28",6.96,7.07,6.74,7.07,217400.0],["2012-11-29",7.18,7.45,7.18,7.43,116400.0],["2012-11-30",7.46,7.59,7.33,7.4,288400.0],["2012-12-03",7.51,7.51,7.23,7.27,112200.0],["2012-12-04",7.26,7.42,7.17,7.35,75200.0],["2012-12-05",7.38,7.51,7.26,7.35,84500.0],["2012-12-06",7.33,7.33,7.17,7.26,42300.0],["2012-12-07",7.33,7.43,7.27,7.4,76400.0],["2012-12-10",7.45,7.66,7.01,7.64,265100.0],["2012-12-11",7.67,7.79,7.55,7.62,163700.0],["2012-12-12",7.68,7.76,7.59,7.64,162800.0],["2012-12-13",7.67,7.78,7.54,7.59,124900.0],["2012-12-14",7.54,7.7,7.52,7.63,188100.0],["2012-12-17",7.66,7.75,7.6,7.75,105700.0],["2012-12-18",7.79,7.97,7.69,7.92,145100.0],["2012-12-19",7.91,8.31,7.79,8.26,726600.0],["2012-12-20",8.26,8.27,8.05,8.22,498400.0],["2012-12-21",8.13,8.3,8.03,8.21,327000.0],["2012-12-24",8.17,8.17,7.87,8.0,98000.0],["2012-12-26",8.0,8.16,7.92,8.05,193800.0],["2012-12-27",8.06,8.14,7.88,8.07,87500.0],["2012-12-28",8.01,8.12,7.93,7.98,97700.0],["2012-12-31",7.97,8.19,7.92,8.13,193900.0],["2013-01-02",8.39,8.6,8.31,8.52,370300.0],["2013-01-03",8.51,8.72,8.48,8.66,313100.0],["2013-01-04",8.75,8.9,8.69,8.8,256300.0],["2013-01-07",8.7,8.8,8.57,8.68,192600.0],["2013-01-08",8.66,8.67,8.52,8.65,254700.0],["2013-01-09",8.72,8.89,8.66,8.77,371800.0],["2013-01-10",8.85,8.85,8.61,8.69,138200.0],["2013-01-11",8.71,8.74,8.54,8.66,66900.0],["2013-01-14",8.6,8.7,8.5,8.65,145300.0],["2013-01-15",8.54,8.76,8.51,8.72,202400.0],["2013-01-16",8.66,8.72,8.64,8.66,84300.0],["2013-01-17",8.72,8.75,8.67,8.71,132500.0],["2013-01-18",8.71,8.72,8.51,8.54,185600.0],["2013-01-22",8.51,8.66,8.45,8.65,150400.0],["2013-01-23",8.65,8.85,8.61,8.82,156600.0],["2013-01-24",8.81,9.0,8.74,8.8,181100.0],["2013-01-25",8.88,8.88,8.57,8.61,217600.0],["2013-01-28",8.64,8.67,8.49,8.56,113900.0],["2013-01-29",8.5,8.69,8.4,8.67,202100.0],["2013-01-30",8.62,8.69,8.25,8.29,270500.0],["2013-01-31",8.25,8.54,8.25,8.48,211300.0],["2013-02-01",8.53,8.53,8.02,8.43,587000.0],["2013-02-04",8.35,8.67,8.26,8.65,254500.0],["2013-02-05",8.69,8.8,8.63,8.78,117900.0],["2013-02-06",8.72,8.85,8.66,8.8,84700.0],["2013-02-07",8.83,8.85,8.72,8.79,69800.0],["2013-02-08",8.81,9.08,8.77,8.99,113500.0],["2013-02-11",9.0,9.19,8.91,9.16,138300.0],["2013-02-12",9.15,9.21,9.04,9.14,120900.0],["2013-02-13",9.18,9.24,9.1,9.2,121100.0],["2013-02-14",9.13,9.22,9.07,9.07,171900.0],["2013-02-15",9.1,9.16,8.89,8.9,224400.0],["2013-02-19",8.9,9.0,8.88,8.99,100200.0],["2013-02-20",9.0,9.0,8.7,8.7,199300.0],["2013-02-21",8.68,8.74,8.44,8.63,177100.0],["2013-02-22",8.72,8.93,8.59,8.92,157600.0],["2013-02-25",9.02,9.02,8.35,8.38,115200.0],["2013-02-26",8.42,8.5,8.32,8.39,87500.0],["2013-02-27",8.38,8.6,8.26,8.5,65900.0],["2013-02-28",8.48,8.48,8.16,8.24,119900.0],["2013-03-01",8.12,8.4,8.03,8.39,112900.0],["2013-03-04",8.36,8.36,8.19,8.32,231800.0],["2013-03-05",8.42,8.64,8.35,8.6,116700.0],["2013-03-06",8.63,8.86,8.6,8.81,129900.0],["2013-03-07",8.84,8.99,8.82,8.95,318700.0],["2013-03-08",9.03,9.25,8.96,9.19,183200.0],["2013-03-11",9.12,9.25,9.07,9.23,180500.0],["2013-03-12",9.17,9.26,9.12,9.2,176500.0],["2013-03-13",9.19,9.35,9.16,9.31,100500.0],["2013-03-14",9.33,9.6,9.31,9.45,231500.0],["2013-03-15",9.45,9.63,9.41,9.46,580800.0],["2013-03-18",9.27,9.49,9.27,9.4,207300.0],["2013-03-19",9.47,9.53,9.35,9.38,242500.0],["2013-03-20",9.45,9.48,9.32,9.39,108200.0],["2013-03-21",9.26,9.29,9.11,9.22,112100.0],["2013-03-22",9.25,9.25,9.08,9.18,104800.0],["2013-03-25",9.2,9.25,9.13,9.16,162800.0],["2013-03-26",9.21,9.22,9.14,9.17,121700.0],["2013-03-27",9.1,9.24,9.09,9.23,203200.0],["2013-03-28",9.25,9.25,9.02,9.1,327900.0],["2013-04-01",9.05,9.14,8.84,8.92,272100.0],["2013-04-02",9.0,9.11,8.96,9.02,166500.0],["2013-04-03",9.05,9.06,8.73,8.94,201500.0],["2013-04-04",8.95,8.99,8.85,8.94,151200.0],["2013-04-05",8.69,9.05,8.68,8.98,221100.0],["2013-04-08",9.0,9.0,8.85,8.98,190500.0],["2013-04-09",8.99,9.12,8.92,8.96,458600.0],["2013-04-10",9.01,9.15,8.98,9.15,309300.0],["2013-04-11",9.14,9.32,9.12,9.26,278100.0],["2013-04-12",9.18,9.23,9.05,9.23,102400.0],["2013-04-15",9.15,9.17,8.95,9.0,276800.0],["2013-04-16",9.07,9.19,8.99,9.08,100000.0],["2013-04-17",9.0,9.05,8.77,8.8,216400.0],["2013-04-18",8.87,8.88,8.7,8.82,199200.0],["2013-04-19",8.83,8.95,8.73,8.9,131500.0],["2013-04-22",8.96,9.06,8.73,8.93,97400.0],["2013-04-23",9.01,9.1,8.97,9.07,106600.0],["2013-04-24",9.02,9.13,9.01,9.12,220500.0],["2013-04-25",9.19,9.33,9.11,9.17,151900.0],["2013-04-26",9.11,9.21,8.99,9.06,182000.0],["2013-04-29",9.13,9.17,9.01,9.12,123300.0],["2013-04-30",9.14,9.19,9.08,9.14,97800.0],["2013-05-01",9.08,9.08,8.92,9.04,418700.0],["2013-05-02",9.1,9.2,9.0,9.04,154300.0],["2013-05-03",9.2,9.37,9.14,9.3,299800.0],["2013-05-06",9.33,9.39,9.2,9.25,142100.0],["2013-05-07",9.3,9.39,9.23,9.36,234000.0],["2013-05-08",9.35,9.36,9.19,9.28,175800.0],["2013-05-09",9.28,9.5,9.28,9.33,108000.0],["2013-05-10",9.39,9.52,9.37,9.42,111300.0],["2013-05-13",9.4,9.41,9.26,9.35,81500.0],["2013-05-14",9.36,9.75,9.16,9.71,201100.0],["2013-05-15",9.65,9.85,9.63,9.85,169000.0],["2013-05-16",9.82,9.96,9.73,9.81,227600.0],["2013-05-17",9.88,9.99,9.81,9.82,250100.0],["2013-05-20",9.81,9.89,9.75,9.77,122000.0],["2013-05-21",9.75,9.82,9.55,9.72,176500.0],["2013-05-22",9.71,9.95,9.44,9.53,152700.0],["2013-05-23",9.41,9.54,9.32,9.35,213200.0],["2013-05-24",9.3,9.42,9.24,9.39,146200.0],["2013-05-28",9.56,9.67,9.43,9.52,406300.0],["2013-05-29",9.46,9.66,9.38,9.45,400100.0],["2013-05-30",9.45,10.23,9.45,10.19,394900.0],["2013-05-31",10.09,10.4,10.03,10.25,292800.0],["2013-06-03",10.36,10.73,10.29,10.4,403700.0],["2013-06-04",10.45,10.49,10.15,10.28,222800.0],["2013-06-05",10.27,10.33,10.1,10.12,155600.0],["2013-06-06",10.16,10.29,9.97,10.09,177100.0],["2013-06-07",10.2,10.2,9.98,10.08,206900.0],["2013-06-10",10.17,10.29,10.03,10.28,87700.0],["2013-06-11",10.13,10.37,10.01,10.32,154500.0],["2013-06-12",10.45,10.46,10.18,10.34,159500.0],["2013-06-13",10.37,10.63,10.29,10.59,111700.0],["2013-06-14",10.59,10.59,10.22,10.32,91500.0],["2013-06-17",10.46,10.62,10.38,10.46,210800.0],["2013-06-18",10.48,10.67,10.46,10.65,85600.0],["2013-06-19",10.68,10.73,10.54,10.55,59700.0],["2013-06-20",10.37,10.37,10.19,10.26,100800.0],["2013-06-21",10.32,10.69,10.21,10.66,400500.0],["2013-06-24",10.49,10.52,10.13,10.27,178400.0],["2013-06-25",10.41,10.88,10.39,10.79,182700.0],["2013-06-26",10.89,10.89,10.55,10.57,128300.0],["2013-06-27",10.66,10.96,10.66,10.92,125800.0],["2013-06-28",10.91,11.15,10.84,10.88,459200.0],["2013-07-01",11.02,11.36,10.94,11.28,232900.0],["2013-07-02",11.3,11.51,11.3,11.38,109700.0],["2013-07-03",11.33,11.75,11.25,11.72,130300.0],["2013-07-05",11.87,12.12,11.76,12.01,152100.0],["2013-07-08",12.11,12.25,11.97,12.01,214600.0],["2013-07-09",12.12,12.32,11.99,12.06,157400.0],["2013-07-10",12.07,12.13,11.92,11.94,119600.0],["2013-07-11",12.14,12.17,11.9,12.01,195000.0],["2013-07-12",12.02,12.02,11.93,11.97,73800.0],["2013-07-15",12.02,12.18,11.95,11.96,140000.0],["2013-07-16",12.0,12.0,11.79,11.96,84600.0],["2013-07-17",12.02,12.07,11.89,11.98,75500.0],["2013-07-18",12.0,12.12,11.96,11.96,200300.0],["2013-07-19",11.95,12.02,11.83,11.99,141000.0],["2013-07-22",11.99,12.07,11.93,11.99,109600.0],["2013-07-23",12.0,12.06,11.87,11.88,100700.0],["2013-07-24",11.98,12.0,11.74,11.9,114600.0],["2013-07-25",11.89,11.9,11.32,11.52,333700.0],["2013-07-26",11.4,11.68,11.4,11.5,156600.0],["2013-07-29",11.48,11.57,11.04,11.05,150900.0],["2013-07-30",11.14,11.36,10.88,11.21,126700.0],["2013-07-31",11.26,11.33,11.0,11.0,110900.0],["2013-08-01",12.25,13.68,12.16,13.61,585300.0],["2013-08-02",13.6,13.87,13.29,13.82,281100.0],["2013-08-05",14.0,14.0,13.47,13.57,159100.0],["2013-08-06",13.59,13.7,13.5,13.62,181400.0],["2013-08-07",13.61,13.62,13.31,13.32,161800.0],["2013-08-08",13.55,13.8,13.46,13.61,183800.0],["2013-08-09",13.5,13.77,13.43,13.46,136800.0],["2013-08-12",13.38,13.99,13.38,13.92,214200.0],["2013-08-13",13.97,13.98,13.73,13.91,134000.0],["2013-08-14",13.92,13.98,13.81,13.89,119000.0],["2013-08-15",13.69,13.69,13.35,13.47,216000.0],["2013-08-16",13.45,13.5,13.24,13.35,139200.0],["2013-08-19",13.31,13.65,13.25,13.35,219000.0],["2013-08-20",13.41,13.65,13.35,13.62,274100.0],["2013-08-21",13.58,13.74,13.36,13.42,102600.0],["2013-08-22",13.52,14.38,13.4,14.12,189400.0],["2013-08-23",14.21,14.36,13.8,13.87,154100.0],["2013-08-26",13.94,13.95,13.57,13.63,120600.0],["2013-08-27",13.45,13.48,13.0,13.07,261100.0],["2013-08-28",13.06,13.25,12.99,13.09,139400.0],["2013-08-29",13.03,13.45,13.03,13.4,147600.0],["2013-08-30",13.41,13.53,12.98,13.03,223400.0],["2013-09-03",13.29,13.7,13.27,13.56,298400.0],["2013-09-04",13.55,13.89,13.49,13.8,150200.0],["2013-09-05",13.87,14.1,13.81,13.88,109900.0],["2013-09-06",13.96,14.01,13.42,13.74,108500.0],["2013-09-09",13.77,13.85,13.6,13.67,204000.0],["2013-09-10",13.81,14.07,13.77,13.97,220000.0],["2013-09-11",13.94,13.97,13.73,13.75,141200.0],["2013-09-12",13.71,13.71,13.33,13.45,148200.0],["2013-09-13",13.53,13.62,13.4,13.4,176900.0],["2013-09-16",13.6,13.64,13.43,13.62,339000.0],["2013-09-17",13.61,14.23,13.51,14.22,196300.0],["2013-09-18",14.19,14.46,13.91,14.26,182400.0],["2013-09-19",14.28,14.36,14.05,14.26,108000.0],["2013-09-20",14.35,14.65,14.27,14.28,319600.0],["2013-09-23",14.28,14.28,13.73,13.95,204000.0],["2013-09-24",13.95,14.12,13.81,14.05,244800.0],["2013-09-25",14.06,14.59,14.01,14.49,250400.0],["2013-09-26",14.5,14.62,14.06,14.18,139200.0],["2013-09-27",14.05,14.4,14.05,14.18,80700.0],["2013-09-30",14.01,14.78,14.01,14.63,399100.0],["2013-10-01",14.7,14.95,14.7,14.84,243300.0],["2013-10-02",14.72,14.86,14.53,14.74,177000.0],["2013-10-03",14.7,14.74,14.26,14.36,193300.0],["2013-10-04",14.34,14.64,14.34,14.51,91000.0],["2013-10-07",14.27,14.43,14.01,14.06,169400.0],["2013-10-08",14.1,14.17,13.71,13.72,233200.0],["2013-10-09",13.74,13.86,13.49,13.62,222400.0],["2013-10-10",13.92,14.26,13.92,14.25,144700.0],["2013-10-11",14.23,14.37,14.1,14.36,133900.0],["2013-10-14",14.2,14.52,14.02,14.46,121700.0],["2013-10-15",14.43,14.64,14.37,14.53,150800.0],["2013-10-16",14.69,14.88,14.45,14.46,249300.0],["2013-10-17",14.37,14.95,14.36,14.9,185200.0],["2013-10-18",15.0,15.06,14.76,14.83,223900.0],["2013-10-21",14.9,14.92,14.58,14.89,197000.0],["2013-10-22",15.01,15.17,14.85,15.04,324000.0],["2013-10-23",14.26,14.56,14.18,14.5,331500.0],["2013-10-24",14.18,14.5,14.0,14.41,339700.0],["2013-10-25",14.43,14.46,13.75,13.9,389200.0],["2013-10-28",13.82,14.2,13.8,13.92,464900.0],["2013-10-29",13.93,14.06,13.6,13.69,279800.0],["2013-10-30",13.66,13.67,13.18,13.28,317900.0],["2013-10-31",13.32,13.82,12.9,13.32,532900.0],["2013-11-01",13.19,13.71,13.19,13.53,433200.0],["2013-11-04",13.58,13.69,13.36,13.57,331200.0],["2013-11-05",13.43,13.64,13.36,13.64,285600.0],["2013-11-06",13.78,13.93,13.37,13.46,193600.0],["2013-11-07",13.48,13.5,13.02,13.02,245500.0],["2013-11-08",13.0,13.39,12.95,13.31,342400.0],["2013-11-11",13.31,13.66,13.19,13.33,179800.0],["2013-11-12",13.31,13.31,13.02,13.08,139900.0],["2013-11-13",13.0,13.25,12.92,13.22,141300.0],["2013-11-14",13.21,13.29,12.99,13.19,151700.0],["2013-11-15",13.17,13.2,13.08,13.1,174200.0],["2013-11-18",13.18,13.18,12.87,12.89,155700.0],["2013-11-19",12.86,12.98,12.69,12.7,232800.0],["2013-11-20",12.74,12.99,12.55,12.63,220400.0],["2013-11-21",12.75,13.05,12.71,12.87,184400.0],["2013-11-22",12.86,13.04,12.82,12.94,162000.0],["2013-11-25",13.01,13.17,12.98,13.03,139800.0],["2013-11-26",13.03,13.14,12.9,13.02,135200.0],["2013-11-27",13.04,13.36,13.03,13.19,163700.0],["2013-11-29",13.31,13.65,13.17,13.28,85000.0],["2013-12-02",13.33,13.33,12.79,12.87,244100.0],["2013-12-03",12.8,13.1,12.62,12.77,263400.0],["2013-12-04",12.74,13.2,12.68,12.81,190400.0],["2013-12-05",12.77,12.92,12.68,12.89,98100.0],["2013-12-06",13.02,13.14,12.82,12.86,185400.0],["2013-12-09",12.86,12.97,12.66,12.76,119100.0],["2013-12-10",12.7,12.79,12.58,12.7,139900.0],["2013-12-11",12.69,12.72,12.22,12.36,170500.0],["2013-12-12",12.36,12.36,12.11,12.17,161900.0],["2013-12-13",12.23,12.28,11.92,12.07,167500.0],["2013-12-16",12.16,12.44,12.14,12.38,236300.0],["2013-12-17",12.38,12.71,12.29,12.69,163500.0],["2013-12-18",12.68,13.06,12.53,12.98,391000.0],["2013-12-19",12.89,12.9,12.56,12.62,327800.0],["2013-12-20",12.7,12.93,12.56,12.73,309200.0],["2013-12-23",12.84,13.1,12.8,12.86,145600.0],["2013-12-24",12.84,12.97,12.78,12.85,79500.0],["2013-12-26",12.9,13.08,12.67,12.68,145700.0],["2013-12-27",12.74,12.74,12.39,12.54,174500.0],["2013-12-30",12.55,12.72,12.45,12.65,95400.0],["2013-12-31",12.7,12.88,12.61,12.82,178100.0],["2014-01-02",12.8,13.0,12.7,12.77,145200.0],["2014-01-03",12.79,12.97,12.54,12.55,127600.0],["2014-01-06",12.64,12.87,12.5,12.56,196200.0],["2014-01-07",12.64,12.97,12.64,12.91,147500.0],["2014-01-08",12.87,12.96,12.68,12.81,137500.0],["2014-01-09",12.89,12.99,12.55,12.76,156400.0],["2014-01-10",12.77,12.95,12.56,12.85,175800.0],["2014-01-13",12.78,13.0,12.58,12.73,190900.0],["2014-01-14",12.82,12.9,12.58,12.6,187500.0],["2014-01-15",12.58,12.73,12.54,12.62,248000.0],["2014-01-16",12.57,12.66,12.4,12.45,175300.0],["2014-01-17",12.4,12.45,11.95,12.04,207300.0],["2014-01-21",12.1,12.1,11.84,12.0,155400.0],["2014-01-22",11.97,12.13,11.88,11.99,174800.0],["2014-01-23",11.92,11.99,11.67,11.8,223700.0],["2014-01-24",11.71,11.71,11.24,11.52,719300.0],["2014-01-27",11.58,11.67,10.79,11.0,590100.0],["2014-01-28",11.05,11.23,10.9,11.04,408900.0],["2014-01-29",11.36,11.69,11.33,11.47,523100.0],["2014-01-30",12.02,12.16,11.76,11.84,499900.0],["2014-01-31",11.83,13.47,11.48,13.1,1221900.0],["2014-02-03",13.19,13.5,13.0,13.15,549300.0],["2014-02-04",13.23,13.68,13.15,13.53,465600.0],["2014-02-05",13.42,13.7,13.11,13.45,358000.0],["2014-02-06",13.47,14.13,13.44,13.76,333000.0],["2014-02-07",13.77,13.94,13.52,13.57,217700.0],["2014-02-10",13.56,13.87,13.43,13.73,222800.0],["2014-02-11",13.75,14.02,13.56,14.0,265800.0],["2014-02-12",13.98,14.59,13.93,14.55,298900.0],["2014-02-13",14.39,14.86,14.3,14.76,342600.0],["2014-02-14",14.77,14.85,14.42,14.69,202600.0],["2014-02-18",14.62,14.84,14.46,14.6,215500.0],["2014-02-19",14.56,14.73,14.44,14.47,220700.0],["2014-02-20",14.49,14.83,14.39,14.78,303700.0],["2014-02-21",14.81,14.89,14.66,14.76,301500.0],["2014-02-24",14.79,14.97,14.79,14.83,307300.0],["2014-02-25",14.82,14.87,14.68,14.73,205500.0],["2014-02-26",14.73,14.79,14.45,14.52,310600.0],["2014-02-27",14.44,14.95,14.44,14.91,206900.0],["2014-02-28",14.95,15.15,14.69,14.79,287800.0],["2014-03-03",14.63,14.83,14.41,14.74,270600.0],["2014-03-04",14.94,15.69,14.9,15.35,626900.0],["2014-03-05",15.36,15.36,14.93,14.96,330700.0],["2014-03-06",14.98,15.1,14.85,14.96,210900.0],["2014-03-07",15.02,15.5,14.94,15.47,279900.0],["2014-03-10",15.39,15.46,15.21,15.46,229800.0],["2014-03-11",15.45,15.45,15.16,15.29,272000.0],["2014-03-12",15.16,15.27,15.07,15.25,120400.0],["2014-03-13",15.34,15.37,14.71,14.79,173700.0],["2014-03-14",14.7,14.96,14.65,14.85,175700.0],["2014-03-17",14.97,15.21,14.88,14.88,104100.0],["2014-03-18",14.88,15.15,14.84,15.02,157500.0],["2014-03-19",14.97,15.12,14.77,14.89,172000.0],["2014-03-20",14.8,14.96,14.77,14.85,104500.0],["2014-03-21",14.92,15.12,14.75,14.84,227500.0],["2014-03-24",14.83,14.83,14.22,14.44,173700.0],["2014-03-25",14.54,14.7,14.29,14.41,110100.0],["2014-03-26",14.53,14.64,14.26,14.26,257200.0],["2014-03-27",14.29,14.35,13.99,14.01,157000.0],["2014-03-28",14.03,14.5,14.03,14.21,120200.0],["2014-03-31",14.35,14.67,14.31,14.65,249800.0],["2014-04-01",14.75,15.23,14.71,15.19,200900.0],["2014-04-02",15.26,15.52,15.13,15.51,185300.0],["2014-04-03",15.46,15.46,14.85,15.05,146000.0],["2014-04-04",15.22,15.22,14.42,14.44,143000.0],["2014-04-07",14.37,14.39,14.0,14.24,136500.0],["2014-04-08",14.26,14.65,14.2,14.4,121800.0],["2014-04-09",14.41,14.79,14.33,14.75,132900.0],["2014-04-10",14.68,14.68,14.11,14.26,202000.0],["2014-04-11",14.07,14.32,13.82,14.06,290100.0],["2014-04-14",14.24,14.27,13.64,13.87,168500.0],["2014-04-15",13.9,14.02,13.46,13.92,220000.0],["2014-04-16",14.08,14.24,13.96,14.23,82200.0],["2014-04-17",14.14,14.45,14.12,14.33,101300.0],["2014-04-21",14.3,14.51,14.02,14.46,128200.0],["2014-04-22",15.2,16.0,15.06,15.78,420400.0],["2014-04-23",15.82,15.86,15.56,15.74,309900.0],["2014-04-24",15.93,17.51,15.74,17.12,765300.0],["2014-04-25",16.94,17.02,16.21,16.22,337700.0],["2014-04-28",16.37,16.45,15.62,16.16,373500.0],["2014-04-29",16.3,16.52,16.09,16.18,255100.0],["2014-04-30",16.15,16.5,15.96,16.48,231200.0],["2014-05-01",16.51,16.93,16.3,16.64,437600.0],["2014-05-02",16.63,16.94,16.5,16.7,253700.0],["2014-05-05",16.49,16.81,16.3,16.58,149600.0],["2014-05-06",16.45,16.62,16.08,16.15,172300.0],["2014-05-07",16.13,16.23,15.71,16.21,199200.0],["2014-05-08",16.29,16.51,15.77,15.87,211100.0],["2014-05-09",15.76,16.14,15.6,16.09,156000.0],["2014-05-12",16.26,16.78,16.16,16.71,218700.0],["2014-05-13",16.61,16.71,16.11,16.13,224200.0],["2014-05-14",16.11,16.11,15.49,15.54,225700.0],["2014-05-15",15.41,15.45,14.94,15.35,214600.0],["2014-05-16",15.41,15.78,15.17,15.77,261400.0],["2014-05-19",15.65,16.27,15.62,16.06,213900.0],["2014-05-20",15.96,15.96,15.34,15.67,303000.0],["2014-05-21",15.79,16.0,15.58,15.79,195700.0],["2014-05-22",15.89,16.08,15.76,15.76,180100.0],["2014-05-23",15.75,15.87,15.58,15.82,226600.0],["2014-05-27",16.0,16.11,15.75,15.77,299200.0],["2014-05-28",15.82,15.9,15.58,15.8,263700.0],["2014-05-29",16.3,16.44,15.59,15.64,391200.0],["2014-05-30",15.7,15.7,14.61,15.27,491700.0],["2014-06-02",15.23,15.23,14.63,14.94,311600.0],["2014-06-03",14.77,14.79,14.29,14.5,431100.0],["2014-06-04",14.39,14.72,14.3,14.56,236800.0],["2014-06-05",14.61,14.87,14.34,14.87,212700.0],["2014-06-06",14.87,15.19,14.87,15.01,194200.0],["2014-06-09",14.96,15.32,14.96,15.02,139300.0],["2014-06-10",15.0,15.22,14.97,15.21,187400.0],["2014-06-11",15.11,15.2,15.02,15.11,143300.0],["2014-06-12",15.03,15.1,14.79,14.84,153600.0],["2014-06-13",14.84,14.97,14.7,14.9,100600.0],["2014-06-16",14.82,14.94,14.65,14.69,107400.0],["2014-06-17",14.66,14.94,14.64,14.9,125600.0],["2014-06-18",14.84,15.06,14.75,15.03,158500.0],["2014-06-19",15.13,15.19,14.95,15.12,120900.0],["2014-06-20",15.18,15.68,15.18,15.66,436600.0],["2014-06-23",15.61,15.82,15.59,15.76,308400.0],["2014-06-24",15.71,15.89,15.24,15.25,252900.0],["2014-06-25",15.2,15.59,15.16,15.59,165600.0],["2014-06-26",15.56,15.61,15.35,15.59,126500.0],["2014-06-27",15.53,15.69,15.53,15.66,484300.0],["2014-06-30",15.71,15.83,15.61,15.74,528700.0],["2014-07-01",15.84,16.15,15.81,15.97,350800.0],["2014-07-02",15.92,16.14,15.74,15.76,130900.0],["2014-07-03",15.89,16.05,15.81,16.01,67200.0],["2014-07-07",16.01,16.02,15.64,15.71,126900.0],["2014-07-08",15.64,15.7,15.51,15.64,217000.0],["2014-07-09",15.66,15.82,15.55,15.58,71100.0],["2014-07-10",15.13,15.54,15.07,15.4,184300.0],["2014-07-11",15.38,15.38,15.16,15.27,62500.0],["2014-07-14",15.5,15.5,15.29,15.47,109300.0],["2014-07-15",15.41,15.44,15.09,15.12,103800.0],["2014-07-16",15.24,15.31,15.09,15.11,130000.0],["2014-07-17",15.0,15.09,14.74,14.83,199000.0],["2014-07-18",14.8,15.09,14.73,15.07,146900.0],["2014-07-21",15.01,15.01,14.72,14.87,84100.0],["2014-07-22",15.0,15.08,14.74,14.9,154100.0],["2014-07-23",14.99,15.0,14.69,14.79,135100.0],["2014-07-24",14.87,15.05,14.65,14.78,135600.0],["2014-07-25",14.6,14.74,14.48,14.5,96000.0],["2014-07-28",14.48,14.51,14.04,14.15,117100.0],["2014-07-29",14.2,14.27,13.86,13.87,157800.0],["2014-07-30",14.04,14.04,13.55,13.61,237700.0],["2014-07-31",14.21,14.64,13.73,13.77,587700.0],["2014-08-01",13.83,13.83,13.24,13.26,378600.0],["2014-08-04",13.38,13.77,13.31,13.75,404300.0],["2014-08-05",13.71,13.98,13.6,13.94,157600.0],["2014-08-06",13.81,14.11,13.81,13.91,117000.0],["2014-08-07",13.94,14.05,13.87,13.93,168200.0],["2014-08-08",13.99,14.1,13.9,14.0,101500.0],["2014-08-11",14.05,14.25,13.9,13.99,99800.0],["2014-08-12",13.88,13.95,13.58,13.78,185800.0],["2014-08-13",13.84,13.84,13.27,13.28,206700.0],["2014-08-14",13.32,13.64,13.19,13.62,175800.0],["2014-08-15",13.8,14.19,13.58,14.19,400500.0],["2014-08-18",14.34,14.34,13.61,13.64,235900.0],["2014-08-19",13.7,13.73,13.17,13.63,417100.0],["2014-08-20",13.54,13.79,13.47,13.75,138800.0],["2014-08-21",13.69,13.9,13.46,13.75,172700.0],["2014-08-22",13.68,13.89,13.63,13.74,163800.0],["2014-08-25",13.82,14.06,13.78,13.87,107800.0],["2014-08-26",13.89,14.07,13.89,13.98,161800.0],["2014-08-27",13.98,14.09,13.83,14.04,145600.0],["2014-08-28",14.04,14.19,13.99,14.12,164300.0],["2014-08-29",14.19,14.27,13.96,14.22,128100.0],["2014-09-02",14.21,14.31,13.9,14.1,158100.0],["2014-09-03",14.21,14.22,13.9,13.91,276700.0],["2014-09-04",13.97,14.27,13.94,14.07,153000.0],["2014-09-05",14.0,14.1,13.93,14.08,83100.0],["2014-09-08",14.03,14.13,13.81,13.9,142900.0],["2014-09-09",13.85,13.85,13.37,13.38,196800.0],["2014-09-10",13.39,13.42,13.2,13.41,120400.0],["2014-09-11",13.33,13.65,13.3,13.57,122200.0],["2014-09-12",13.59,13.59,13.18,13.25,99100.0],["2014-09-15",13.16,13.22,12.85,12.87,229200.0],["2014-09-16",12.86,12.86,12.55,12.68,159400.0],["2014-09-17",12.64,12.76,12.58,12.72,122500.0],["2014-09-18",12.74,12.99,12.74,12.88,131800.0],["2014-09-19",12.87,12.88,12.33,12.35,269400.0],["2014-09-22",12.31,12.36,12.08,12.21,157600.0],["2014-09-23",12.56,13.13,12.44,12.75,388400.0],["2014-09-24",12.8,12.82,12.5,12.57,145200.0],["2014-09-25",12.55,12.59,12.18,12.35,264100.0],["2014-09-26",12.38,12.61,12.35,12.6,160000.0],["2014-09-29",12.43,12.51,12.25,12.26,141200.0],["2014-09-30",12.23,12.23,11.87,11.87,184000.0],["2014-10-01",11.79,11.9,11.52,11.53,233800.0],["2014-10-02",11.57,11.85,11.5,11.8,135500.0],["2014-10-03",11.95,11.98,11.8,11.87,101100.0],["2014-10-06",11.89,11.92,11.54,11.65,115600.0],["2014-10-07",11.57,11.68,11.25,11.53,195500.0],["2014-10-08",11.49,12.1,11.43,12.06,356600.0],["2014-10-09",12.08,12.08,11.6,11.69,331600.0],["2014-10-10",11.58,11.8,11.38,11.45,199600.0],["2014-10-13",11.45,11.68,11.34,11.4,142500.0],["2014-10-14",11.53,11.83,11.41,11.66,196100.0],["2014-10-15",11.43,12.22,11.37,12.18,242900.0],["2014-10-16",11.89,12.28,11.87,12.08,314500.0],["2014-10-17",12.24,12.24,11.63,11.71,182800.0],["2014-10-20",11.68,11.71,11.56,11.7,183500.0],["2014-10-21",11.8,12.06,11.7,12.02,159400.0],["2014-10-22",12.1,12.14,11.85,11.88,200900.0],["2014-10-23",12.07,12.27,11.97,12.24,305000.0],["2014-10-24",12.28,12.37,12.15,12.26,122400.0],["2014-10-27",12.21,12.21,11.79,11.95,241400.0],["2014-10-28",11.97,12.83,11.97,12.81,227900.0],["2014-10-29",12.91,12.96,12.39,12.44,252000.0],["2014-10-30",11.73,12.08,11.37,12.03,265400.0],["2014-10-31",12.31,13.01,12.09,12.83,463800.0],["2014-11-03",12.77,12.91,12.45,12.51,246800.0],["2014-11-04",12.51,12.59,12.0,12.22,251800.0],["2014-11-05",12.36,12.71,12.33,12.7,177100.0],["2014-11-06",12.74,12.94,12.73,12.86,173700.0],["2014-11-07",12.86,12.89,12.5,12.57,178600.0],["2014-11-10",12.51,12.66,12.25,12.46,140300.0],["2014-11-11",12.43,12.53,12.28,12.35,122500.0],["2014-11-12",12.25,12.45,12.25,12.42,111100.0],["2014-11-13",12.38,12.44,12.15,12.4,201300.0],["2014-11-14",12.37,12.6,12.29,12.58,151600.0],["2014-11-17",12.56,12.68,12.49,12.54,108400.0],["2014-11-18",12.59,12.91,12.51,12.69,119900.0],["2014-11-19",12.64,12.65,12.29,12.45,117400.0],["2014-11-20",12.33,12.54,12.33,12.43,76200.0],["2014-11-21",12.67,12.74,12.36,12.39,87300.0],["2014-11-24",12.37,12.63,12.3,12.44,152700.0],["2014-11-25",12.48,12.63,12.32,12.47,154300.0],["2014-11-26",12.44,12.44,12.24,12.33,83800.0],["2014-11-28",12.4,12.4,12.16,12.17,71200.0],["2014-12-01",12.17,12.43,12.1,12.28,243900.0],["2014-12-02",12.28,12.52,12.18,12.37,160100.0],["2014-12-03",12.31,12.64,12.31,12.47,160700.0],["2014-12-04",12.46,12.53,12.25,12.28,94000.0],["2014-12-05",12.31,12.69,12.29,12.68,404400.0],["2014-12-08",12.66,12.84,12.5,12.5,236900.0],["2014-12-09",12.33,13.0,12.28,12.92,170300.0],["2014-12-10",12.89,12.89,12.5,12.54,261700.0],["2014-12-11",12.56,12.88,12.56,12.74,164200.0],["2014-12-12",12.55,12.99,12.55,12.84,230800.0],["2014-12-15",12.92,13.09,12.76,12.77,154500.0],["2014-12-16",12.62,13.15,12.62,12.78,145100.0],["2014-12-17",12.75,13.19,12.75,13.17,145300.0],["2014-12-18",13.37,13.61,13.13,13.55,137800.0],["2014-12-19",13.5,13.9,13.36,13.79,356100.0],["2014-12-22",13.85,13.96,13.71,13.81,118200.0],["2014-12-23",13.87,13.93,13.6,13.69,133500.0],["2014-12-24",13.71,13.79,13.52,13.6,73600.0],["2014-12-26",13.61,13.79,13.55,13.68,65100.0],["2014-12-29",13.68,13.95,13.63,13.92,108800.0],["2014-12-30",13.91,13.91,13.58,13.78,137200.0],["2014-12-31",13.79,13.8,13.6,13.6,101100.0],["2015-01-02",13.71,13.74,13.15,13.26,104100.0],["2015-01-05",13.14,13.32,12.99,13.07,118900.0],["2015-01-06",13.16,13.16,12.5,12.67,177700.0],["2015-01-07",12.74,12.86,12.52,12.71,161900.0],["2015-01-08",12.88,13.0,12.76,12.94,88500.0],["2015-01-09",12.98,12.98,12.45,12.56,107300.0],["2015-01-12",12.58,12.58,12.21,12.53,177300.0],["2015-01-13",12.68,12.82,12.27,12.59,281400.0],["2015-01-14",12.37,12.55,12.25,12.47,95300.0],["2015-01-15",12.49,12.53,12.15,12.18,171000.0],["2015-01-16",12.11,12.64,12.11,12.61,118800.0],["2015-01-20",12.59,12.77,12.36,12.75,129300.0],["2015-01-21",12.66,12.85,12.6,12.71,72000.0],["2015-01-22",12.84,13.13,12.7,13.08,161800.0],["2015-01-23",13.1,13.1,12.86,13.02,70200.0],["2015-01-26",13.02,13.19,12.84,13.02,99300.0],["2015-01-27",12.82,13.01,12.79,12.88,73200.0],["2015-01-28",12.9,12.9,12.38,12.48,194000.0],["2015-01-29",12.55,12.88,12.39,12.85,166900.0],["2015-01-30",12.7,12.84,12.16,12.19,156900.0],["2015-02-02",12.19,12.72,12.16,12.53,263800.0],["2015-02-03",12.63,12.99,12.59,12.75,255400.0],["2015-02-04",13.0,13.52,12.54,12.69,259900.0],["2015-02-05",12.73,12.89,12.61,12.7,203800.0],["2015-02-06",12.73,13.07,12.68,13.07,425900.0],["2015-02-09",12.96,13.12,12.64,12.66,148600.0],["2015-02-10",12.84,12.87,12.35,12.41,176000.0],["2015-02-11",12.43,12.5,12.15,12.29,134100.0],["2015-02-12",12.42,12.61,12.36,12.58,100500.0],["2015-02-13",12.59,12.82,12.56,12.68,98800.0],["2015-02-17",12.6,12.82,12.6,12.67,73600.0],["2015-02-18",12.6,12.92,12.6,12.79,88800.0],["2015-02-19",12.83,13.21,12.79,13.19,138900.0],["2015-02-20",13.12,13.22,13.02,13.22,136000.0],["2015-02-23",13.11,13.16,12.83,12.89,77300.0],["2015-02-24",12.89,13.2,12.81,12.82,78200.0],["2015-02-25",12.88,12.95,12.65,12.84,94200.0],["2015-02-26",12.79,13.0,12.69,12.97,91700.0],["2015-02-27",12.99,13.1,12.88,12.96,171400.0],["2015-03-02",12.99,13.33,12.99,13.19,83300.0],["2015-03-03",13.05,13.18,13.03,13.11,83600.0],["2015-03-04",13.0,13.16,13.0,13.05,107700.0],["2015-03-05",13.1,13.1,12.92,12.99,59200.0],["2015-03-06",12.85,12.97,12.62,12.7,118200.0],["2015-03-09",12.78,12.8,12.61,12.62,57700.0],["2015-03-10",12.5,12.58,12.4,12.53,95000.0],["2015-03-11",12.51,12.72,12.39,12.57,273600.0],["2015-03-12",12.7,13.07,12.64,13.05,95300.0],["2015-03-13",12.99,13.03,12.75,13.02,59800.0],["2015-03-16",13.16,13.24,12.97,13.15,107200.0],["2015-03-17",13.05,13.21,13.03,13.15,96500.0],["2015-03-18",13.13,13.31,12.94,13.17,101500.0],["2015-03-19",13.14,13.37,13.08,13.35,87800.0],["2015-03-20",13.4,13.6,13.26,13.43,229200.0],["2015-03-23",13.37,13.51,13.35,13.46,99400.0],["2015-03-24",13.44,13.8,13.31,13.79,151100.0],["2015-03-25",13.75,13.82,13.3,13.34,114100.0],["2015-03-26",13.34,13.44,13.27,13.33,137900.0],["2015-03-27",13.3,13.48,13.2,13.34,209600.0],["2015-03-30",13.38,13.56,13.29,13.48,229600.0],["2015-03-31",13.44,13.5,13.3,13.47,102300.0],["2015-04-01",13.38,13.51,13.21,13.5,97100.0],["2015-04-02",13.57,13.65,13.44,13.48,119800.0],["2015-04-06",13.34,13.68,13.34,13.5,123200.0],["2015-04-07",13.5,13.53,13.32,13.33,91300.0],["2015-04-08",13.33,13.48,13.32,13.47,76800.0],["2015-04-09",13.43,13.54,13.22,13.29,47900.0],["2015-04-10",13.39,13.39,12.87,12.9,156200.0],["2015-04-13",12.93,12.95,12.8,12.86,76700.0],["2015-04-14",12.85,12.85,12.69,12.71,133300.0],["2015-04-15",12.74,12.97,12.74,12.82,387400.0],["2015-04-16",12.82,12.91,12.68,12.78,174500.0],["2015-04-17",12.67,12.7,12.44,12.45,177100.0],["2015-04-20",12.51,12.85,12.51,12.74,126500.0],["2015-04-21",12.79,13.0,12.69,12.82,114300.0],["2015-04-22",12.8,12.85,12.48,12.81,179600.0],["2015-04-23",12.75,12.89,12.61,12.78,185800.0],["2015-04-24",12.77,12.77,12.5,12.63,128800.0],["2015-04-27",12.64,12.83,12.46,12.53,176100.0],["2015-04-28",12.49,12.74,12.45,12.73,87700.0],["2015-04-29",12.7,12.71,12.5,12.51,82200.0],["2015-04-30",12.38,12.42,12.16,12.29,178100.0],["2015-05-01",12.32,12.41,12.22,12.31,119100.0],["2015-05-04",12.37,12.55,12.2,12.22,102000.0],["2015-05-05",12.23,12.3,12.02,12.08,187200.0],["2015-05-06",12.1,12.23,12.01,12.2,196100.0],["2015-05-07",12.11,12.25,12.07,12.1,296700.0],["2015-05-08",12.24,12.24,12.04,12.05,102500.0],["2015-05-11",12.03,12.37,12.03,12.24,91900.0],["2015-05-12",12.21,12.21,12.01,12.09,79700.0],["2015-05-13",12.15,12.17,11.97,12.0,299400.0],["2015-05-14",12.08,12.19,12.04,12.05,213600.0],["2015-05-15",12.01,12.13,12.0,12.06,174700.0],["2015-05-18",12.05,12.46,12.01,12.45,112800.0],["2015-05-19",12.44,12.53,12.08,12.12,98600.0],["2015-05-20",12.16,12.18,11.99,12.07,57700.0],["2015-05-21",12.01,12.22,12.01,12.1,72000.0],["2015-05-22",12.08,12.13,11.91,11.97,84000.0],["2015-05-26",11.92,11.92,11.76,11.85,97900.0],["2015-05-27",11.91,12.02,11.8,11.97,112200.0],["2015-05-28",11.15,11.39,10.6,11.05,265400.0],["2015-05-29",11.07,11.28,10.73,11.19,280900.0],["2015-06-01",11.25,11.37,11.01,11.31,201000.0],["2015-06-02",11.25,11.6,11.25,11.39,141600.0],["2015-06-03",11.45,11.58,11.36,11.4,134800.0],["2015-06-04",11.31,11.49,11.29,11.33,88500.0],["2015-06-05",11.33,11.44,11.2,11.25,155400.0],["2015-06-08",11.21,11.26,11.12,11.13,119800.0],["2015-06-09",11.15,11.26,10.99,11.03,164600.0],["2015-06-10",11.14,11.26,11.07,11.15,138500.0],["2015-06-11",11.13,11.31,11.13,11.31,128600.0],["2015-06-12",11.29,11.31,11.17,11.26,140100.0],["2015-06-15",11.15,11.15,10.8,10.84,174300.0],["2015-06-16",10.8,10.85,10.7,10.73,96100.0],["2015-06-17",10.78,10.82,10.69,10.76,109800.0],["2015-06-18",10.76,10.91,10.69,10.87,178500.0],["2015-06-19",10.91,10.93,10.79,10.79,332500.0],["2015-06-22",10.88,10.9,10.8,10.88,170200.0],["2015-06-23",10.91,11.04,10.86,11.01,274200.0],["2015-06-24",11.0,11.07,10.86,10.89,173900.0],["2015-06-25",10.95,10.97,10.8,10.85,126400.0],["2015-06-26",10.89,10.9,10.7,10.79,608900.0],["2015-06-29",10.67,10.89,10.58,10.6,167000.0],["2015-06-30",10.69,10.8,10.56,10.73,150700.0],["2015-07-01",10.81,10.92,10.65,10.79,97800.0],["2015-07-02",10.83,10.83,10.64,10.71,74400.0],["2015-07-06",10.6,10.7,10.41,10.51,110300.0],["2015-07-07",10.47,10.47,10.24,10.38,152900.0],["2015-07-08",10.25,10.29,9.85,10.13,154900.0],["2015-07-09",10.29,10.32,10.0,10.02,112200.0],["2015-07-10",10.14,10.18,10.01,10.1,81300.0],["2015-07-13",10.19,10.36,10.05,10.31,85000.0],["2015-07-14",10.26,10.37,10.12,10.23,96600.0],["2015-07-15",10.25,10.25,10.0,10.0,77500.0],["2015-07-16",10.11,10.11,9.75,9.78,129200.0],["2015-07-17",9.8,10.21,9.71,10.19,243500.0],["2015-07-20",10.18,10.42,9.94,10.36,306700.0],["2015-07-21",10.33,10.51,10.27,10.45,193200.0],["2015-07-22",10.4,10.55,10.33,10.41,157400.0],["2015-07-23",10.46,10.48,10.31,10.45,254800.0],["2015-07-24",10.5,10.5,10.12,10.17,308700.0],["2015-07-27",10.1,10.18,9.93,10.04,181200.0],["2015-07-28",10.15,10.25,9.96,10.24,171900.0],["2015-07-29",10.21,10.4,10.18,10.24,111400.0],["2015-07-30",10.24,10.35,10.14,10.35,117800.0],["2015-07-31",10.35,10.35,9.34,10.13,668200.0],["2015-08-03",10.15,10.23,9.99,10.12,375300.0],["2015-08-04",10.12,10.23,9.93,10.02,264800.0],["2015-08-05",10.07,10.13,9.94,9.95,228800.0],["2015-08-06",9.97,9.97,9.67,9.68,222200.0],["2015-08-07",9.59,9.85,9.59,9.76,189300.0],["2015-08-10",9.89,10.04,9.84,9.98,124300.0],["2015-08-11",9.91,9.98,9.54,9.63,101600.0],["2015-08-12",9.53,9.54,9.37,9.48,183700.0],["2015-08-13",9.52,9.61,9.46,9.48,93200.0],["2015-08-14",9.43,9.58,9.39,9.57,137900.0],["2015-08-17",9.51,9.57,9.42,9.57,85600.0],["2015-08-18",9.53,9.56,9.36,9.47,98300.0],["2015-08-19",9.35,9.38,9.21,9.26,83500.0],["2015-08-20",9.15,9.17,9.0,9.03,92400.0],["2015-08-21",8.87,9.08,8.79,8.87,159500.0],["2015-08-24",8.35,8.8,8.35,8.51,242500.0],["2015-08-25",8.76,8.8,8.38,8.39,247300.0],["2015-08-26",8.52,8.57,8.3,8.56,232200.0],["2015-08-27",8.65,8.7,8.42,8.7,211900.0],["2015-08-28",8.68,8.89,8.66,8.88,90800.0],["2015-08-31",8.85,8.98,8.82,8.88,103000.0],["2015-09-01",8.74,8.86,8.52,8.54,185300.0],["2015-09-02",8.67,8.69,8.42,8.57,78300.0],["2015-09-03",8.6,8.65,8.48,8.49,112700.0],["2015-09-04",8.36,8.65,8.36,8.59,463900.0],["2015-09-08",8.74,8.84,8.66,8.8,213000.0],["2015-09-09",8.91,8.96,8.65,8.73,280000.0],["2015-09-10",8.7,8.77,8.56,8.62,54800.0],["2015-09-11",8.55,8.56,8.35,8.39,88700.0],["2015-09-14",8.4,8.4,8.27,8.3,70000.0],["2015-09-15",8.34,8.39,8.25,8.27,105700.0],["2015-09-16",8.27,8.65,8.27,8.59,106600.0],["2015-09-17",8.56,8.77,8.51,8.66,141600.0],["2015-09-18",8.52,8.57,8.32,8.5,429000.0],["2015-09-21",8.49,8.81,8.44,8.53,122300.0],["2015-09-22",8.36,8.36,8.11,8.16,233200.0],["2015-09-23",8.19,8.19,7.78,7.85,214700.0],["2015-09-24",7.76,8.11,7.63,8.05,262000.0],["2015-09-25",8.1,8.13,7.79,7.89,146900.0],["2015-09-28",7.84,7.93,7.54,7.9,191000.0],["2015-09-29",7.93,7.93,7.7,7.85,110300.0],["2015-09-30",7.94,8.13,7.82,7.87,142900.0],["2015-10-01",7.92,8.06,7.68,8.03,249200.0],["2015-10-02",7.99,8.16,7.94,8.08,178000.0],["2015-10-05",8.18,8.59,8.18,8.58,112200.0],["2015-10-06",8.55,8.72,8.51,8.62,140000.0],["2015-10-07",8.68,8.91,8.66,8.77,166700.0],["2015-10-08",8.74,8.9,8.67,8.85,225300.0],["2015-10-09",8.91,9.14,8.88,8.9,131300.0],["2015-10-12",8.93,8.93,8.63,8.75,104400.0],["2015-10-13",8.72,8.72,8.54,8.55,70100.0],["2015-10-14",8.53,8.56,8.39,8.42,79000.0],["2015-10-15",8.43,8.52,8.29,8.5,124100.0],["2015-10-16",8.54,8.54,8.23,8.3,111800.0],["2015-10-19",8.25,8.25,8.11,8.17,100900.0],["2015-10-20",8.17,8.35,8.13,8.24,118200.0],["2015-10-21",8.32,8.33,8.19,8.19,145000.0],["2015-10-22",8.27,8.47,8.19,8.24,144300.0],["2015-10-23",8.37,8.51,8.3,8.32,134500.0],["2015-10-26",8.33,8.37,8.2,8.25,108500.0],["2015-10-27",8.18,8.2,7.95,8.0,131300.0],["2015-10-28",8.09,8.34,8.02,8.23,151300.0],["2015-10-29",8.23,8.23,7.89,7.91,156200.0],["2015-10-30",7.7,8.4,7.52,8.37,474400.0],["2015-11-02",8.5,9.07,8.5,8.91,337900.0],["2015-11-03",9.0,9.02,8.85,8.87,259100.0],["2015-11-04",8.89,8.93,8.6,8.63,203100.0],["2015-11-05",8.66,8.81,8.56,8.69,108600.0],["2015-11-06",8.64,8.86,8.61,8.8,165700.0],["2015-11-09",8.82,8.96,8.76,8.79,337600.0],["2015-11-10",8.83,8.94,8.69,8.94,101900.0],["2015-11-11",8.94,9.0,8.8,8.86,589500.0],["2015-11-12",8.87,8.87,8.62,8.62,74000.0],["2015-11-13",8.53,8.71,8.38,8.41,129000.0],["2015-11-16",8.4,8.52,8.36,8.5,147700.0],["2015-11-17",8.5,8.67,8.39,8.42,85200.0],["2015-11-18",8.4,8.64,8.4,8.59,237100.0],["2015-11-19",8.61,8.77,8.56,8.76,153700.0],["2015-11-20",8.81,8.82,8.67,8.72,107900.0],["2015-11-23",8.64,8.79,8.64,8.74,193300.0],["2015-11-24",8.76,8.94,8.67,8.92,457000.0],["2015-11-25",8.95,9.37,8.89,9.35,120200.0],["2015-11-27",9.28,9.43,9.2,9.22,68400.0],["2015-11-30",9.31,9.55,9.27,9.39,175400.0],["2015-12-01",9.35,9.67,9.35,9.62,229200.0],["2015-12-02",9.65,9.7,9.45,9.51,295700.0],["2015-12-03",9.5,9.54,9.19,9.2,167400.0],["2015-12-04",9.18,9.35,9.1,9.33,133700.0],["2015-12-07",9.38,9.38,9.17,9.2,164200.0],["2015-12-08",9.09,9.14,8.96,9.02,193000.0],["2015-12-09",9.01,9.16,8.88,8.93,170700.0],["2015-12-10",8.92,8.97,8.75,8.93,182200.0],["2015-12-11",8.74,8.95,8.63,8.81,282500.0],["2015-12-14",8.79,8.87,8.75,8.8,200500.0],["2015-12-15",8.84,8.96,8.78,8.93,139500.0],["2015-12-16",9.01,9.12,8.95,9.08,189500.0],["2015-12-17",9.11,9.11,8.91,8.95,237500.0],["2015-12-18",8.89,9.25,8.87,9.02,479900.0],["2015-12-21",9.15,9.15,8.86,8.93,87100.0],["2015-12-22",8.9,8.98,8.66,8.89,169400.0],["2015-12-23",8.96,9.2,8.94,9.11,231200.0],["2015-12-24",9.16,9.37,8.99,9.32,175400.0],["2015-12-28",9.29,9.3,9.12,9.16,72800.0],["2015-12-29",9.24,9.32,9.11,9.29,116900.0],["2015-12-30",9.25,9.33,9.12,9.18,123200.0],["2015-12-31",9.18,9.23,8.99,9.05,187300.0],["2016-01-04",8.9,8.92,8.14,8.35,271500.0],["2016-01-05",8.35,8.35,7.84,8.01,306400.0],["2016-01-06",7.93,7.93,7.52,7.59,403700.0],["2016-01-07",7.41,7.48,7.29,7.3,266700.0],["2016-01-08",7.31,7.38,6.89,6.9,281500.0],["2016-01-11",6.99,7.13,6.87,7.1,320900.0],["2016-01-12",7.14,7.2,6.95,7.13,354100.0],["2016-01-13",7.13,7.14,6.62,6.69,184100.0],["2016-01-14",6.7,6.77,6.41,6.55,193100.0],["2016-01-15",6.35,6.42,6.1,6.41,287900.0],["2016-01-19",6.49,6.5,6.29,6.39,219000.0],["2016-01-20",6.26,6.56,6.16,6.52,160200.0],["2016-01-21",6.47,6.63,6.42,6.52,215300.0],["2016-01-22",6.61,6.61,6.45,6.52,229900.0],["2016-01-25",6.49,6.49,6.05,6.09,144400.0],["2016-01-26",6.14,6.3,6.1,6.28,125900.0],["2016-01-27",6.24,6.28,6.11,6.17,147600.0],["2016-01-28",6.26,6.26,6.08,6.18,117100.0],["2016-01-29",6.23,6.44,6.18,6.42,243500.0],["2016-02-01",6.37,6.38,6.2,6.31,89000.0],["2016-02-02",6.22,6.26,6.0,6.01,104400.0],["2016-02-03",5.5,7.35,5.39,7.34,526300.0],["2016-02-04",7.3,8.32,7.3,8.3,457800.0],["2016-02-05",8.28,8.36,7.96,7.96,279400.0],["2016-02-08",7.89,8.3,7.8,8.24,221600.0],["2016-02-09",8.12,8.29,8.02,8.06,255900.0],["2016-02-10",8.18,8.34,8.06,8.07,149400.0],["2016-02-11",7.91,8.38,7.87,7.97,225900.0],["2016-02-12",8.09,8.33,8.0,8.18,201700.0],["2016-02-16",8.26,8.78,8.19,8.76,228700.0],["2016-02-17",8.8,9.11,8.59,8.68,291600.0],["2016-02-18",8.71,8.82,8.58,8.68,202000.0],["2016-02-19",8.62,8.91,8.59,8.89,210100.0],["2016-02-22",8.99,9.18,8.83,9.12,147700.0],["2016-02-23",9.05,9.23,8.99,8.99,183500.0],["2016-02-24",8.87,9.25,8.76,9.22,127500.0],["2016-02-25",9.2,9.23,9.0,9.19,106100.0],["2016-02-26",9.27,9.53,9.18,9.32,178700.0],["2016-02-29",9.38,9.66,9.38,9.48,213400.0],["2016-03-01",9.6,9.93,9.58,9.75,175400.0],["2016-03-02",9.74,9.88,9.57,9.8,237200.0],["2016-03-03",9.76,10.01,9.76,9.86,303900.0],["2016-03-04",9.83,9.97,9.72,9.84,246400.0],["2016-03-07",9.8,10.02,9.74,9.89,238700.0],["2016-03-08",9.82,9.86,9.43,9.56,198500.0],["2016-03-09",9.59,9.79,9.51,9.7,156900.0],["2016-03-10",9.7,9.74,9.35,9.51,104400.0],["2016-03-11",9.61,10.0,9.61,10.0,136700.0],["2016-03-14",9.94,9.96,9.71,9.77,144800.0],["2016-03-15",9.66,9.8,9.53,9.72,168000.0],["2016-03-16",9.7,9.99,9.6,9.77,167600.0],["2016-03-17",9.74,10.05,9.71,9.97,184700.0],["2016-03-18",10.04,10.23,9.95,10.03,390000.0],["2016-03-21",10.05,10.32,10.01,10.21,129300.0],["2016-03-22",10.14,10.23,9.99,10.12,73700.0],["2016-03-23",10.09,10.11,9.68,9.69,170800.0],["2016-03-24",10.16,10.53,9.84,10.49,296700.0],["2016-03-28",10.59,10.7,10.37,10.61,135300.0],["2016-03-29",10.55,11.33,10.49,11.23,201600.0],["2016-03-30",11.27,11.28,10.93,11.1,139300.0],["2016-03-31",11.13,11.23,10.96,11.01,158000.0],["2016-04-01",10.9,11.13,10.78,10.99,136200.0],["2016-04-04",10.99,11.02,10.5,10.59,234800.0],["2016-04-05",10.58,10.69,10.47,10.59,138300.0],["2016-04-06",10.57,10.66,10.47,10.65,94500.0],["2016-04-07",10.61,10.67,10.31,10.37,114200.0],["2016-04-08",10.48,10.58,10.23,10.27,204900.0],["2016-04-11",10.34,10.6,10.26,10.45,149900.0],["2016-04-12",10.44,10.54,10.35,10.39,150000.0],["2016-04-13",10.39,10.83,10.39,10.74,372400.0],["2016-04-14",10.7,10.82,10.58,10.64,228400.0],["2016-04-15",10.6,10.71,10.46,10.49,156200.0],["2016-04-18",10.45,10.71,10.43,10.65,270300.0],["2016-04-19",10.73,10.9,10.53,10.58,169900.0],["2016-04-20",10.54,10.66,10.51,10.59,151500.0],["2016-04-21",10.62,10.77,10.54,10.6,191600.0],["2016-04-22",10.64,10.71,10.55,10.57,257200.0],["2016-04-25",10.58,10.69,10.46,10.6,218300.0],["2016-04-26",10.7,11.23,10.68,10.93,369100.0],["2016-04-27",10.97,11.08,10.85,10.93,196300.0],["2016-04-28",10.92,11.06,10.81,10.84,267700.0],["2016-04-29",10.85,10.93,10.74,10.81,230900.0],["2016-05-02",10.89,10.96,10.75,10.91,283800.0],["2016-05-03",10.77,10.87,10.46,10.46,171400.0],["2016-05-04",10.4,10.7,10.31,10.44,215600.0],["2016-05-05",10.47,10.5,10.06,10.08,208600.0],["2016-05-06",10.04,10.41,10.04,10.35,178900.0],["2016-05-09",10.34,10.38,10.23,10.3,190600.0],["2016-05-10",10.31,10.56,10.31,10.5,166700.0],["2016-05-11",10.48,10.56,10.27,10.28,77800.0],["2016-05-12",10.36,10.4,10.16,10.17,154700.0],["2016-05-13",10.11,10.41,10.07,10.38,149900.0],["2016-05-16",10.43,10.9,10.38,10.86,473600.0],["2016-05-17",10.8,11.07,10.75,10.89,436800.0],["2016-05-18",10.81,10.99,10.75,10.82,163300.0],["2016-05-19",10.7,10.83,10.4,10.51,134800.0],["2016-05-20",10.56,10.72,10.53,10.62,118600.0],["2016-05-23",10.61,10.92,10.53,10.87,219200.0],["2016-05-24",10.9,11.3,10.9,11.11,354200.0],["2016-05-25",11.1,11.32,11.1,11.26,136400.0],["2016-05-26",11.75,11.75,10.61,10.82,275100.0],["2016-05-27",10.81,10.83,10.3,10.35,231500.0],["2016-05-31",10.35,10.36,9.97,10.0,273600.0],["2016-06-01",9.91,10.32,9.69,10.25,328900.0],["2016-06-02",10.18,10.47,10.15,10.41,245500.0],["2016-06-03",10.35,10.37,10.05,10.06,214100.0],["2016-06-06",10.05,10.33,10.01,10.24,125300.0],["2016-06-07",10.32,10.36,10.14,10.18,124300.0],["2016-06-08",10.15,10.45,10.15,10.44,155100.0],["2016-06-09",10.36,10.36,10.17,10.25,142200.0],["2016-06-10",10.15,10.15,9.92,9.98,85100.0],["2016-06-13",9.96,10.0,9.64,9.71,154100.0],["2016-06-14",9.63,9.7,9.49,9.54,108700.0],["2016-06-15",9.57,9.76,9.47,9.64,111800.0],["2016-06-16",9.54,9.67,9.37,9.64,103600.0],["2016-06-17",9.66,9.87,9.55,9.83,271000.0],["2016-06-20",9.92,10.19,9.92,10.09,133000.0],["2016-06-21",10.1,10.1,9.68,9.81,62500.0],["2016-06-22",9.81,9.97,9.73,9.73,68200.0],["2016-06-23",9.9,10.18,9.88,10.16,114500.0],["2016-06-24",9.55,9.55,9.0,9.06,577300.0],["2016-06-27",8.87,8.87,8.53,8.63,157800.0],["2016-06-28",8.74,8.74,8.45,8.5,123100.0],["2016-06-29",8.72,8.85,8.58,8.81,139400.0],["2016-06-30",8.84,8.84,8.6,8.8,117200.0],["2016-07-01",8.8,9.1,8.8,8.89,77700.0],["2016-07-05",8.89,8.89,8.56,8.7,137800.0],["2016-07-06",8.61,8.98,8.54,8.95,126700.0],["2016-07-07",8.99,9.14,8.73,8.81,111800.0],["2016-07-08",8.89,9.22,8.89,9.18,153500.0],["2016-07-11",9.26,9.35,9.17,9.31,136500.0],["2016-07-12",9.33,9.74,9.23,9.61,122500.0],["2016-07-13",9.68,9.74,9.54,9.66,95100.0],["2016-07-14",9.76,9.88,9.66,9.76,81000.0],["2016-07-15",9.84,9.84,9.51,9.61,91500.0],["2016-07-18",9.63,9.79,9.53,9.68,52800.0],["2016-07-19",9.67,9.73,9.36,9.42,83500.0],["2016-07-20",9.49,9.62,9.33,9.54,59300.0],["2016-07-21",9.55,9.6,9.36,9.38,103100.0],["2016-07-22",9.38,9.41,9.2,9.41,207500.0],["2016-07-25",9.39,9.52,9.26,9.37,58000.0],["2016-07-26",9.41,9.91,9.35,9.73,131700.0],["2016-07-27",9.76,9.88,9.59,9.71,92700.0],["2016-07-28",9.6,9.67,9.42,9.57,120000.0],["2016-07-29",9.55,9.67,9.49,9.6,105100.0],["2016-08-01",9.63,9.8,9.44,9.69,113500.0],["2016-08-02",9.71,9.85,9.53,9.58,133000.0],["2016-08-03",10.0,10.2,9.35,9.62,158600.0],["2016-08-04",9.59,9.84,9.53,9.64,69400.0],["2016-08-05",9.71,9.98,9.7,9.95,288600.0],["2016-08-08",9.99,10.48,9.99,10.45,147500.0],["2016-08-09",10.5,10.5,10.21,10.3,128800.0],["2016-08-10",10.3,10.43,10.13,10.21,105000.0],["2016-08-11",10.22,10.4,10.18,10.23,120800.0],["2016-08-12",10.21,10.3,10.07,10.12,55900.0],["2016-08-15",10.18,10.43,10.08,10.37,66400.0],["2016-08-16",10.31,10.43,10.16,10.27,75500.0],["2016-08-17",10.28,10.37,10.13,10.24,49400.0],["2016-08-18",10.23,10.35,10.14,10.26,52700.0],["2016-08-19",10.21,10.46,10.14,10.4,199000.0],["2016-08-22",10.39,10.41,10.14,10.3,180000.0],["2016-08-23",10.38,10.41,10.27,10.32,109700.0],["2016-08-24",10.32,10.4,10.24,10.34,121100.0],["2016-08-25",10.32,10.84,10.2,10.8,134300.0],["2016-08-26",10.78,10.9,10.55,10.64,79500.0],["2016-08-29",10.66,10.86,10.56,10.84,76300.0],["2016-08-30",10.8,10.95,10.73,10.79,57900.0],["2016-08-31",10.79,10.89,10.62,10.71,81500.0],["2016-09-01",10.7,11.12,10.59,11.1,145400.0],["2016-09-02",11.15,11.27,11.02,11.23,67700.0],["2016-09-06",11.17,11.44,11.17,11.42,96800.0],["2016-09-07",11.42,11.93,11.0,11.9,298500.0],["2016-09-08",11.99,12.0,11.77,11.87,129600.0],["2016-09-09",11.72,11.85,11.54,11.54,187100.0],["2016-09-12",11.45,11.62,11.37,11.6,134100.0],["2016-09-13",11.47,11.61,11.24,11.28,183300.0],["2016-09-14",11.24,11.38,11.14,11.27,96200.0],["2016-09-15",11.28,11.56,11.28,11.51,78400.0],["2016-09-16",11.48,11.69,11.37,11.61,239800.0],["2016-09-19",11.71,11.87,11.34,11.36,151000.0],["2016-09-20",11.47,11.56,11.36,11.37,113900.0],["2016-09-21",11.43,11.54,11.15,11.33,113900.0],["2016-09-22",11.44,11.7,11.43,11.7,99200.0],["2016-09-23",11.57,11.7,11.51,11.62,69100.0],["2016-09-26",11.48,11.52,11.35,11.44,102000.0],["2016-09-27",11.38,11.45,11.17,11.39,79900.0],["2016-09-28",11.39,11.68,11.36,11.65,98600.0],["2016-09-29",11.67,11.77,11.46,11.48,89500.0],["2016-09-30",11.57,11.95,11.52,11.86,106600.0],["2016-10-03",11.85,12.0,11.66,11.95,128700.0],["2016-10-04",11.87,12.03,11.78,11.98,89900.0],["2016-10-05",12.0,12.21,11.9,12.02,66300.0],["2016-10-06",12.05,12.05,11.81,11.94,93700.0],["2016-10-07",11.96,11.96,11.71,11.77,77900.0],["2016-10-10",11.85,11.96,11.65,11.75,90400.0],["2016-10-11",11.7,11.75,11.45,11.6,99200.0],["2016-10-12",11.65,11.85,11.55,11.7,37000.0],["2016-10-13",11.2,11.33,10.8,10.95,113300.0],["2016-10-14",10.95,11.2,10.85,10.9,80300.0],["2016-10-17",10.85,11.0,10.85,10.95,43900.0],["2016-10-18",11.0,11.0,10.6,10.65,105700.0],["2016-10-19",10.7,11.2,10.65,11.1,170800.0],["2016-10-20",11.0,11.4,11.0,11.4,89100.0],["2016-10-21",11.2,11.3,11.1,11.25,64400.0],["2016-10-24",11.4,11.7,11.38,11.4,85700.0],["2016-10-25",11.4,11.45,10.95,11.0,75800.0],["2016-10-26",11.0,11.5,10.95,11.15,79500.0],["2016-10-27",11.15,11.15,10.6,10.75,134200.0],["2016-10-28",10.65,10.95,10.65,10.85,54100.0],["2016-10-31",10.9,11.05,10.8,10.95,157100.0],["2016-11-01",11.0,11.05,10.45,10.5,161200.0],["2016-11-02",9.5,10.16,9.3,9.6,182600.0],["2016-11-03",9.6,9.6,9.5,9.55,119100.0],["2016-11-04",9.7,9.8,9.3,9.3,154000.0],["2016-11-07",9.55,9.69,9.5,9.6,147200.0],["2016-11-08",9.55,9.6,9.5,9.6,88100.0],["2016-11-09",9.6,10.05,9.25,9.95,184400.0],["2016-11-10",10.1,10.5,9.8,10.45,279300.0],["2016-11-11",10.5,11.4,10.5,11.35,302600.0],["2016-11-14",11.5,11.96,11.35,11.65,240400.0],["2016-11-15",11.55,12.2,11.43,12.15,265400.0],["2016-11-16",12.0,12.75,11.8,12.35,383900.0],["2016-11-17",12.45,12.5,12.0,12.2,182900.0],["2016-11-18",12.2,12.25,11.75,11.85,231700.0],["2016-11-21",11.95,12.25,11.8,12.25,83100.0],["2016-11-22",12.2,12.5,11.9,12.45,184200.0],["2016-11-23",12.45,12.7,12.4,12.6,85900.0],["2016-11-25",12.55,12.65,12.2,12.3,69400.0],["2016-11-28",12.25,12.3,11.9,12.05,107500.0],["2016-11-29",12.15,12.45,11.91,12.3,119800.0],["2016-11-30",12.45,12.55,11.2,11.75,480600.0],["2016-12-01",11.85,13.3,11.75,13.25,393800.0],["2016-12-02",13.2,13.8,13.0,13.75,276900.0],["2016-12-05",14.0,14.73,13.81,14.4,357000.0],["2016-12-06",14.65,15.05,14.5,14.9,565700.0],["2016-12-07",14.8,15.1,14.75,14.85,375200.0],["2016-12-08",14.75,15.15,14.75,14.9,407500.0],["2016-12-09",15.0,16.35,14.9,16.3,465500.0],["2016-12-12",16.1,16.15,15.55,16.0,221300.0],["2016-12-13",16.0,16.25,15.35,15.8,272000.0],["2016-12-14",15.65,15.8,14.8,14.85,244800.0],["2016-12-15",14.95,15.45,14.75,15.1,159000.0],["2016-12-16",15.25,15.7,15.0,15.2,394600.0],["2016-12-19",15.15,15.4,14.85,15.2,136700.0],["2016-12-20",15.2,15.63,15.0,15.6,313300.0],["2016-12-21",15.6,15.65,15.3,15.3,94500.0],["2016-12-22",15.4,15.4,14.8,15.0,117400.0],["2016-12-23",15.05,15.21,15.0,15.2,69800.0],["2016-12-27",15.15,15.55,15.05,15.3,60200.0],["2016-12-28",15.3,15.4,15.05,15.3,128200.0],["2016-12-29",15.3,15.45,15.05,15.15,45200.0],["2016-12-30",15.25,15.33,14.55,14.9,150800.0],["2017-01-03",15.0,15.4,14.9,15.2,274000.0],["2017-01-04",15.35,15.8,15.25,15.55,791100.0],["2017-01-05",15.5,15.55,14.65,14.8,134300.0],["2017-01-06",14.85,14.85,14.6,14.75,150100.0],["2017-01-09",14.6,14.6,13.9,13.95,174500.0],["2017-01-10",13.95,14.2,13.85,14.15,425700.0],["2017-01-11",14.1,14.3,13.98,14.15,347500.0],["2017-01-12",14.15,14.15,13.45,13.6,144200.0],["2017-01-13",13.7,13.85,13.53,13.65,258900.0],["2017-01-17",13.55,13.9,13.5,13.7,416700.0],["2017-01-18",13.8,13.85,13.5,13.8,219800.0],["2017-01-19",13.8,14.0,13.5,13.7,147000.0],["2017-01-20",13.75,13.85,13.45,13.65,307300.0],["2017-01-23",13.6,13.7,13.3,13.45,115200.0],["2017-01-24",13.6,13.7,13.45,13.6,213900.0],["2017-01-25",13.65,13.9,13.35,13.5,474100.0],["2017-01-26",13.55,13.6,13.05,13.45,449900.0],["2017-01-27",13.4,13.8,13.4,13.6,410100.0],["2017-01-30",13.6,13.6,13.05,13.5,202100.0],["2017-01-31",13.65,13.7,13.3,13.6,449700.0],["2017-02-01",13.7,13.8,13.45,13.5,276900.0],["2017-02-02",13.45,13.7,13.3,13.35,179400.0],["2017-02-03",13.4,13.7,13.15,13.45,257200.0],["2017-02-06",13.4,13.65,13.2,13.45,262400.0],["2017-02-07",12.85,13.4,11.5,12.1,1270100.0],["2017-02-08",12.1,12.2,11.6,11.7,491200.0],["2017-02-09",11.7,11.7,11.05,11.4,849800.0],["2017-02-10",11.5,11.9,11.35,11.7,350600.0],["2017-02-13",11.7,11.85,11.35,11.6,353700.0],["2017-02-14",11.5,11.6,11.15,11.15,697300.0],["2017-02-15",11.2,11.2,10.85,11.15,589300.0],["2017-02-16",11.1,11.25,11.05,11.2,261000.0],["2017-02-17",11.2,11.5,11.03,11.45,459000.0],["2017-02-21",11.5,11.78,11.38,11.5,409400.0],["2017-02-22",11.5,11.65,11.2,11.3,319600.0],["2017-02-23",11.4,11.5,11.2,11.45,425500.0],["2017-02-24",11.45,11.8,11.35,11.7,417900.0],["2017-02-27",11.7,12.1,11.55,12.0,605200.0],["2017-02-28",11.9,11.9,11.35,11.35,565200.0],["2017-03-01",11.55,12.0,11.4,11.9,613000.0],["2017-03-02",11.9,12.15,11.88,12.05,353600.0],["2017-03-03",12.0,12.25,12.0,12.25,314800.0],["2017-03-06",12.15,12.25,11.95,12.15,364400.0],["2017-03-07",12.05,12.15,11.55,11.65,388100.0],["2017-03-08",11.7,11.9,11.5,11.5,216100.0],["2017-03-09",11.5,11.7,11.05,11.25,299100.0],["2017-03-10",11.45,11.6,11.25,11.35,309100.0],["2017-03-13",11.35,11.53,11.25,11.25,199200.0],["2017-03-14",11.25,11.38,11.1,11.3,260400.0],["2017-03-15",11.35,11.7,11.1,11.55,501100.0],["2017-03-16",11.55,11.9,11.55,11.9,285200.0],["2017-03-17",11.95,11.95,11.6,11.6,462800.0],["2017-03-20",11.6,11.65,11.35,11.45,211700.0],["2017-03-21",11.55,11.6,11.05,11.1,231700.0],["2017-03-22",11.05,11.3,10.9,11.2,300200.0],["2017-03-23",11.2,11.35,10.95,11.2,271400.0],["2017-03-24",11.2,11.35,10.85,11.0,455700.0],["2017-03-27",10.8,11.45,10.8,11.3,406800.0],["2017-03-28",11.25,11.55,11.15,11.4,266200.0],["2017-03-29",11.35,11.45,11.15,11.25,248500.0],["2017-03-30",11.25,11.55,11.0,11.45,292900.0],["2017-03-31",11.45,12.3,11.35,12.2,429400.0],["2017-04-03",12.2,12.2,11.5,11.75,322100.0],["2017-04-04",11.7,11.75,11.3,11.35,226800.0],["2017-04-05",11.4,11.65,10.85,10.85,469300.0],["2017-04-06",10.9,11.05,10.75,10.85,495300.0],["2017-04-07",10.8,10.95,10.6,10.75,515900.0],["2017-04-10",10.75,10.95,10.6,10.75,406100.0],["2017-04-11",10.75,11.15,10.75,10.9,236800.0],["2017-04-12",10.9,11.0,10.5,10.55,406200.0],["2017-04-13",10.55,10.6,10.1,10.3,357900.0],["2017-04-17",10.35,10.5,10.15,10.4,283400.0],["2017-04-18",10.35,10.6,10.3,10.6,267400.0],["2017-04-19",10.7,10.88,10.65,10.7,181900.0],["2017-04-20",10.65,11.15,10.65,11.0,279300.0],["2017-04-21",10.95,11.0,10.7,10.95,222100.0],["2017-04-24",11.25,11.5,11.15,11.3,243200.0],["2017-04-25",11.45,11.75,11.45,11.55,219400.0],["2017-04-26",11.55,12.0,11.5,11.8,228500.0],["2017-04-27",11.85,11.95,11.65,11.75,160500.0],["2017-04-28",11.8,12.35,11.75,12.1,338200.0],["2017-05-01",12.1,12.3,12.0,12.25,351200.0],["2017-05-02",12.25,12.4,12.05,12.2,333000.0],["2017-05-03",12.15,12.35,11.95,12.15,317900.0],["2017-05-04",12.15,12.25,12.05,12.15,157300.0],["2017-05-05",12.25,12.4,12.18,12.25,164500.0],["2017-05-08",12.25,12.48,12.13,12.25,187700.0],["2017-05-09",12.35,12.55,12.25,12.4,185400.0],["2017-05-10",12.4,12.55,12.3,12.5,198300.0],["2017-05-11",12.45,12.93,12.3,12.85,312000.0],["2017-05-12",12.85,12.85,12.45,12.5,172900.0],["2017-05-15",12.65,12.8,12.55,12.7,297400.0],["2017-05-16",12.7,12.8,12.53,12.75,222100.0],["2017-05-17",12.55,12.6,12.36,12.5,346600.0],["2017-05-18",12.4,12.53,12.3,12.4,188300.0],["2017-05-19",12.4,12.75,12.3,12.4,523500.0],["2017-05-22",12.5,12.58,12.4,12.55,176600.0],["2017-05-23",12.65,12.8,12.4,12.7,268100.0],["2017-05-24",12.75,12.8,12.5,12.7,193100.0],["2017-05-25",13.9,15.5,13.8,15.35,1144200.0],["2017-05-26",15.45,15.75,15.15,15.2,696100.0],["2017-05-30",15.05,15.45,14.95,15.05,509300.0],["2017-05-31",15.05,15.6,14.8,15.2,453900.0],["2017-06-01",15.4,16.2,15.1,15.9,1006400.0],["2017-06-02",15.95,16.14,15.65,15.85,485400.0],["2017-06-05",15.9,16.75,15.87,16.6,845700.0],["2017-06-06",16.55,17.0,16.4,16.95,877800.0],["2017-06-07",17.0,17.1,16.45,16.65,406400.0],["2017-06-08",16.6,17.38,16.4,17.1,446600.0],["2017-06-09",17.15,17.34,16.45,16.7,558600.0],["2017-06-12",16.7,17.35,16.4,16.65,462400.0],["2017-06-13",16.75,17.2,16.57,16.9,396300.0],["2017-06-14",16.9,16.9,16.6,16.75,185200.0],["2017-06-15",16.45,16.95,16.45,16.9,214700.0],["2017-06-16",16.7,16.8,16.25,16.65,563100.0],["2017-06-19",16.7,16.95,16.5,16.8,280600.0],["2017-06-20",16.7,16.9,16.35,16.4,253000.0],["2017-06-21",16.5,16.5,16.2,16.25,159800.0],["2017-06-22",16.3,16.4,16.05,16.2,172900.0],["2017-06-23",16.25,16.43,16.05,16.2,320800.0],["2017-06-26",16.15,16.5,15.95,16.35,504200.0],["2017-06-27",16.3,16.45,16.0,16.05,289900.0],["2017-06-28",16.15,16.6,16.15,16.55,231800.0],["2017-06-29",16.6,16.65,16.2,16.5,175200.0],["2017-06-30",16.5,16.6,16.35,16.55,202900.0],["2017-07-03",16.55,17.02,16.4,16.85,147100.0],["2017-07-05",16.8,16.95,16.3,16.75,246300.0],["2017-07-06",16.6,16.7,16.18,16.25,212200.0],["2017-07-07",16.35,16.7,16.25,16.6,174100.0],["2017-07-10",16.5,16.65,16.38,16.55,125800.0],["2017-07-11",16.6,16.7,16.3,16.5,191300.0],["2017-07-12",16.65,16.85,16.55,16.8,168700.0],["2017-07-13",16.75,16.95,16.63,16.7,241300.0],["2017-07-14",16.65,16.9,16.65,16.7,155300.0],["2017-07-17",16.65,16.95,16.6,16.85,234300.0],["2017-07-18",16.7,16.9,16.52,16.8,121700.0],["2017-07-19",16.85,16.95,16.73,16.85,124100.0],["2017-07-20",16.95,17.3,16.85,16.95,163100.0],["2017-07-21",17.2,17.2,16.35,16.5,214200.0],["2017-07-24",16.45,16.6,16.15,16.15,155600.0],["2017-07-25",16.3,16.88,16.25,16.6,196500.0],["2017-07-26",16.6,17.0,16.55,16.65,138900.0],["2017-07-27",16.7,16.7,16.15,16.15,210000.0],["2017-07-28",16.1,16.5,16.1,16.4,157500.0],["2017-07-31",16.5,16.55,16.1,16.25,149000.0],["2017-08-01",16.3,16.3,15.78,16.2,174400.0],["2017-08-02",17.85,17.85,16.4,16.75,381900.0],["2017-08-03",16.8,16.95,16.5,16.75,177800.0],["2017-08-04",16.8,17.25,16.8,17.2,361900.0],["2017-08-07",17.25,17.3,16.9,16.95,177600.0],["2017-08-08",16.95,17.02,16.65,16.8,262100.0],["2017-08-09",16.75,17.0,16.6,16.8,220000.0],["2017-08-10",16.55,16.65,15.7,15.8,715500.0],["2017-08-11",15.7,16.0,15.25,15.6,662400.0],["2017-08-14",15.75,16.15,15.55,16.0,672300.0],["2017-08-15",16.0,16.1,15.85,15.95,294200.0],["2017-08-16",16.05,16.1,15.9,15.9,171300.0],["2017-08-17",15.8,15.95,15.6,15.6,176600.0],["2017-08-18",15.45,15.7,15.45,15.55,226400.0],["2017-08-21",15.55,15.65,15.5,15.55,255500.0],["2017-08-22",15.7,15.8,15.6,15.65,210400.0],["2017-08-23",15.55,15.85,15.45,15.45,212300.0],["2017-08-24",15.55,16.0,15.55,15.95,233200.0],["2017-08-25",16.0,16.3,16.0,16.1,123200.0],["2017-08-28",16.1,16.2,15.9,15.95,103800.0],["2017-08-29",15.8,16.05,15.65,15.95,114100.0],["2017-08-30",15.9,16.18,15.8,16.1,129700.0],["2017-08-31",16.15,16.5,16.05,16.15,253900.0],["2017-09-01",16.25,16.75,16.25,16.75,118700.0],["2017-09-05",16.65,16.7,16.05,16.2,151100.0],["2017-09-06",16.4,16.65,16.2,16.55,205500.0],["2017-09-07",16.5,16.6,16.35,16.55,179400.0],["2017-09-08",16.55,16.6,16.35,16.55,90500.0],["2017-09-11",16.7,16.85,16.45,16.8,152300.0],["2017-09-12",16.9,16.95,16.73,16.95,166500.0],["2017-09-13",16.9,17.25,16.85,17.25,161700.0],["2017-09-14",17.2,17.35,17.01,17.25,198400.0],["2017-09-15",17.25,17.8,17.05,17.7,695300.0],["2017-09-18",17.8,17.85,17.45,17.65,174800.0],["2017-09-19",17.7,17.85,17.54,17.8,140300.0],["2017-09-20",17.85,17.95,17.65,17.8,319300.0],["2017-09-21",17.85,17.95,17.75,17.9,116000.0],["2017-09-22",17.95,18.4,17.8,18.2,243400.0],["2017-09-25",18.1,18.96,18.1,18.9,215000.0],["2017-09-26",18.95,19.3,18.85,19.15,239800.0],["2017-09-27",19.15,19.25,18.7,19.1,368500.0],["2017-09-28",19.05,19.4,18.88,19.35,337700.0],["2017-09-29",19.3,19.4,18.9,19.25,311100.0],["2017-10-02",19.35,19.9,19.25,19.85,248200.0],["2017-10-03",19.85,19.85,19.23,19.7,249900.0],["2017-10-04",19.65,20.1,19.45,19.95,377200.0],["2017-10-05",19.95,20.3,19.9,20.0,175800.0],["2017-10-06",20.0,20.25,19.85,19.95,138800.0],["2017-10-09",20.15,20.6,20.06,20.5,193500.0],["2017-10-10",20.55,20.8,20.4,20.8,210400.0],["2017-10-11",20.8,21.0,20.65,20.95,174300.0],["2017-10-12",20.75,21.05,20.65,20.9,269200.0],["2017-10-13",21.0,21.15,20.6,20.7,262200.0],["2017-10-16",20.85,20.9,20.55,20.65,211800.0],["2017-10-17",20.6,20.7,20.05,20.3,301300.0],["2017-10-18",20.55,21.0,20.4,20.8,252900.0],["2017-10-19",20.7,20.85,20.5,20.75,155000.0],["2017-10-20",20.8,21.35,20.8,21.15,514000.0],["2017-10-23",21.15,21.5,20.9,20.9,203500.0],["2017-10-24",21.0,21.65,21.0,21.3,225000.0],["2017-10-25",21.2,21.4,20.85,21.1,210400.0],["2017-10-26",21.2,21.58,21.15,21.5,322400.0],["2017-10-27",21.4,21.5,21.0,21.15,211400.0],["2017-10-30",21.05,21.05,20.45,20.65,292600.0],["2017-10-31",20.85,21.3,20.73,21.05,459100.0],["2017-11-01",21.85,22.88,21.24,22.8,1368300.0],["2017-11-02",22.85,23.55,22.1,23.45,496800.0],["2017-11-03",23.5,23.6,23.25,23.5,411600.0],["2017-11-06",23.6,23.7,23.05,23.1,318700.0],["2017-11-07",23.05,23.1,22.6,22.7,382900.0],["2017-11-08",22.6,22.85,21.85,22.45,335900.0],["2017-11-09",22.3,22.85,22.1,22.6,284700.0],["2017-11-10",22.6,22.7,22.35,22.55,174700.0],["2017-11-13",22.4,22.45,21.9,22.2,294200.0],["2017-11-14",22.2,22.35,22.05,22.25,170400.0],["2017-11-15",22.0,22.0,21.6,21.6,327500.0],["2017-11-16",21.9,22.25,21.65,21.95,1031800.0],["2017-11-17",21.85,22.35,21.68,22.2,316900.0],["2017-11-20",22.25,23.05,22.25,22.95,556800.0],["2017-11-21",23.25,23.65,23.1,23.3,256900.0],["2017-11-22",23.3,23.55,22.8,22.85,193800.0],["2017-11-24",22.95,23.15,22.85,23.0,91100.0],["2017-11-27",22.95,23.2,22.85,22.95,469100.0],["2017-11-28",23.15,23.8,22.8,23.65,305800.0],["2017-11-29",23.75,23.95,23.25,23.25,223900.0],["2017-11-30",23.3,23.5,22.24,22.9,406900.0],["2017-12-01",22.8,22.8,21.45,22.6,278200.0],["2017-12-04",22.95,23.0,21.8,21.8,333900.0],["2017-12-05",21.9,22.1,21.35,21.55,468100.0],["2017-12-06",21.5,21.65,21.0,21.1,279400.0],["2017-12-07",21.2,21.68,21.1,21.2,366400.0],["2017-12-08",21.35,21.44,21.1,21.15,265200.0],["2017-12-11",21.15,21.2,20.8,20.95,220200.0],["2017-12-12",21.1,21.35,20.75,20.9,223700.0],["2017-12-13",20.95,21.1,20.13,20.2,486700.0],["2017-12-14",20.25,20.35,19.9,20.1,351600.0],["2017-12-15",20.25,20.95,19.9,20.65,519800.0],["2017-12-18",20.95,21.3,20.85,21.3,437400.0],["2017-12-19",21.35,21.35,20.8,21.2,230500.0],["2017-12-20",21.35,21.55,21.05,21.45,253500.0],["2017-12-21",21.5,21.5,21.15,21.25,123000.0],["2017-12-22",21.25,21.25,20.75,20.85,119400.0],["2017-12-26",20.85,20.9,20.53,20.55,278200.0],["2017-12-27",20.65,21.25,20.5,20.95,326800.0],["2017-12-28",21.0,21.06,20.6,20.8,154100.0],["2017-12-29",20.95,20.95,20.2,20.2,229000.0],["2018-01-02",20.35,20.9,20.3,20.4,303900.0],["2018-01-03",20.4,21.2,20.4,21.15,306500.0],["2018-01-04",21.3,21.4,20.95,21.15,170700.0],["2018-01-05",21.35,21.65,21.23,21.5,269900.0],["2018-01-08",21.5,21.75,20.9,21.5,319500.0],["2018-01-09",21.55,21.7,21.05,21.25,226600.0],["2018-01-10",21.15,21.4,21.0,21.1,282200.0],["2018-01-11",21.15,21.85,21.15,21.75,340500.0],["2018-01-12",21.75,21.85,21.5,21.8,214200.0],["2018-01-16",21.8,21.85,21.3,21.45,320700.0],["2018-01-17",21.5,22.48,21.35,22.4,554400.0],["2018-01-18",22.35,22.35,21.35,22.2,670500.0],["2018-01-19",22.2,23.15,22.2,23.1,415700.0],["2018-01-22",23.0,23.0,22.05,22.55,258300.0],["2018-01-23",22.5,22.65,21.95,22.4,286900.0],["2018-01-24",22.45,22.9,22.25,22.55,241600.0],["2018-01-25",22.75,22.75,22.2,22.4,280800.0],["2018-01-26",22.55,22.75,21.85,22.75,534300.0],["2018-01-29",22.6,23.63,22.6,23.25,505200.0],["2018-01-30",23.15,23.15,22.6,22.85,347000.0],["2018-01-31",24.6,24.6,21.25,23.35,1377400.0],["2018-02-01",23.4,24.45,23.05,24.3,948300.0],["2018-02-02",24.15,24.9,23.85,24.35,693900.0],["2018-02-05",24.05,24.7,23.45,23.55,681200.0],["2018-02-06",23.0,23.8,22.08,23.55,602500.0],["2018-02-07",23.45,24.0,23.3,23.65,274300.0],["2018-02-08",23.8,23.8,22.95,22.95,378400.0],["2018-02-09",23.2,23.55,22.2,23.0,385900.0],["2018-02-12",23.15,23.4,22.6,23.15,272100.0],["2018-02-13",22.9,23.2,22.5,22.9,268000.0],["2018-02-14",22.65,23.43,22.55,23.25,579200.0],["2018-02-15",23.6,24.0,23.1,23.65,403600.0],["2018-02-16",23.55,24.3,23.25,24.0,457500.0],["2018-02-20",23.75,24.42,23.55,23.6,267700.0],["2018-02-21",23.7,24.25,23.6,23.9,211200.0],["2018-02-22",24.3,24.7,23.65,24.65,351000.0],["2018-02-23",24.75,25.75,24.45,24.7,424400.0],["2018-02-26",24.8,25.1,24.55,25.1,305100.0],["2018-02-27",25.05,25.15,23.8,23.85,351800.0],["2018-02-28",23.9,24.3,22.9,23.0,326500.0],["2018-03-01",22.95,23.2,21.85,22.3,418700.0],["2018-03-02",22.15,22.35,21.65,22.2,303300.0],["2018-03-05",22.0,22.6,21.5,22.45,265100.0],["2018-03-06",22.45,22.7,21.9,22.55,235600.0],["2018-03-07",22.35,23.0,22.3,22.8,279600.0],["2018-03-08",22.9,22.95,22.35,22.9,269800.0],["2018-03-09",22.95,23.3,22.65,23.3,356100.0],["2018-03-12",23.3,23.45,22.7,22.9,245600.0],["2018-03-13",22.95,23.85,22.75,23.35,567800.0],["2018-03-14",23.5,23.5,23.0,23.05,225200.0],["2018-03-15",23.0,23.25,22.8,23.1,170400.0],["2018-03-16",23.05,23.3,22.65,23.05,335100.0],["2018-03-19",22.9,23.2,22.35,23.1,333400.0],["2018-03-20",23.1,23.5,23.1,23.15,158500.0],["2018-03-21",23.15,23.85,23.15,23.6,223000.0],["2018-03-22",23.35,23.55,22.55,22.6,259900.0],["2018-03-23",22.7,22.7,21.75,21.85,303500.0],["2018-03-26",22.25,22.7,21.9,22.7,554000.0],["2018-03-27",22.75,22.85,21.2,21.25,420100.0],["2018-03-28",21.3,21.45,20.5,20.7,374500.0],["2018-03-29",20.9,21.5,20.65,21.15,777000.0],["2018-04-02",21.1,21.25,19.75,20.2,380300.0],["2018-04-03",20.4,20.6,20.15,20.3,326100.0],["2018-04-04",20.0,20.55,19.73,20.45,358300.0],["2018-04-05",20.65,21.3,20.6,21.2,392300.0],["2018-04-06",21.05,21.6,20.5,20.85,443100.0],["2018-04-09",20.95,20.95,20.2,20.3,262200.0],["2018-04-10",20.6,20.8,20.3,20.4,247700.0],["2018-04-11",20.25,20.55,20.25,20.4,158700.0],["2018-04-12",20.45,20.7,20.3,20.35,153400.0],["2018-04-13",20.4,20.45,19.8,20.1,666200.0],["2018-04-16",20.3,21.15,20.15,20.95,206700.0],["2018-04-17",21.0,21.1,20.45,20.75,191400.0],["2018-04-18",20.8,21.1,20.65,20.85,188000.0],["2018-04-19",20.7,20.9,20.25,20.35,174000.0],["2018-04-20",20.35,20.6,20.0,20.25,246800.0],["2018-04-23",20.25,20.3,19.75,19.8,205400.0],["2018-04-24",19.9,19.9,18.35,18.4,632800.0],["2018-04-25",18.35,18.48,18.02,18.1,648100.0],["2018-04-26",18.1,18.2,17.88,17.95,503100.0],["2018-04-27",17.95,18.05,17.25,17.4,329500.0],["2018-04-30",17.45,17.6,17.1,17.2,274500.0],["2018-05-01",17.2,17.2,16.85,17.05,407000.0],["2018-05-02",17.0,17.5,17.0,17.1,327300.0],["2018-05-03",17.0,17.15,16.55,17.05,275800.0],["2018-05-04",17.0,17.47,16.85,17.35,184800.0],["2018-05-07",17.35,17.5,17.25,17.3,171900.0],["2018-05-08",17.2,17.4,16.85,16.95,302500.0],["2018-05-09",16.95,17.23,16.7,17.1,320200.0],["2018-05-10",17.15,17.6,16.9,17.45,522200.0],["2018-05-11",17.55,18.0,17.5,17.6,201600.0],["2018-05-14",17.65,18.1,17.55,17.85,292700.0],["2018-05-15",17.75,18.05,17.6,17.85,169900.0],["2018-05-16",17.9,18.51,17.9,18.15,207000.0],["2018-05-17",18.1,18.5,18.1,18.3,166100.0],["2018-05-18",18.4,18.55,18.25,18.45,157100.0],["2018-05-21",18.5,18.75,18.35,18.5,152000.0],["2018-05-22",18.65,18.7,18.1,18.2,191300.0],["2018-05-23",18.05,18.5,17.9,18.45,604100.0],["2018-05-24",18.9,20.3,18.2,19.1,872000.0],["2018-05-25",19.0,19.4,17.49,17.8,595300.0],["2018-05-29",17.55,17.95,17.27,17.7,298000.0],["2018-05-30",17.75,17.95,17.7,17.9,304100.0],["2018-05-31",17.95,18.3,17.7,18.0,328100.0],["2018-06-01",18.1,18.4,17.9,18.15,320300.0],["2018-06-04",18.25,18.5,18.1,18.35,180200.0],["2018-06-05",18.3,18.9,18.3,18.8,209700.0],["2018-06-06",18.8,19.2,18.65,19.1,184500.0],["2018-06-07",19.2,19.25,19.0,19.15,116300.0],["2018-06-08",19.15,19.25,19.0,19.0,210900.0],["2018-06-11",19.1,19.5,19.0,19.2,276100.0],["2018-06-12",19.25,19.25,18.9,18.9,148800.0],["2018-06-13",18.95,18.95,18.5,18.7,147600.0],["2018-06-14",18.75,18.88,18.55,18.85,153800.0],["2018-06-15",18.75,18.95,18.4,18.8,214400.0],["2018-06-18",18.65,19.35,18.55,19.2,232400.0],["2018-06-19",19.05,19.15,18.8,19.05,341000.0],["2018-06-20",19.25,19.25,18.8,18.85,212200.0],["2018-06-21",18.8,19.05,18.5,18.8,505900.0],["2018-06-22",18.95,19.0,18.75,18.8,445200.0],["2018-06-25",18.65,18.7,17.93,18.4,285800.0],["2018-06-26",18.5,18.85,18.3,18.6,183600.0],["2018-06-27",18.7,19.0,18.3,18.35,181500.0],["2018-06-28",18.3,18.3,17.85,18.15,172500.0],["2018-06-29",18.2,18.5,18.15,18.25,340300.0],["2018-07-02",17.8,18.0,17.55,17.95,265900.0],["2018-07-03",18.0,18.2,17.7,17.8,103500.0],["2018-07-05",17.85,18.25,17.85,18.2,141300.0],["2018-07-06",18.3,18.3,17.9,17.95,185500.0],["2018-07-09",18.0,18.23,18.0,18.1,220500.0],["2018-07-10",18.1,18.4,17.85,17.95,194400.0],["2018-07-11",17.9,18.08,17.65,17.7,183600.0],["2018-07-12",17.75,17.75,17.35,17.35,161200.0],["2018-07-13",17.35,17.93,17.25,17.75,133700.0],["2018-07-16",17.85,17.98,17.68,17.75,111800.0],["2018-07-17",17.7,18.2,17.7,18.1,129900.0],["2018-07-18",18.0,18.1,17.9,17.95,104600.0],["2018-07-19",17.85,17.9,17.5,17.6,218500.0],["2018-07-20",17.6,17.65,17.4,17.6,107500.0],["2018-07-23",17.5,17.5,17.1,17.2,198800.0],["2018-07-24",17.35,17.55,17.1,17.25,486900.0],["2018-07-25",17.1,17.25,16.43,16.95,217700.0],["2018-07-26",16.85,17.45,16.85,17.1,130000.0],["2018-07-27",17.05,17.4,17.0,17.1,126200.0],["2018-07-30",17.05,17.5,17.05,17.2,135400.0],["2018-07-31",17.25,17.7,17.25,17.45,202800.0],["2018-08-01",17.5,17.55,17.05,17.4,224800.0],["2018-08-02",17.15,17.7,16.12,17.5,500000.0],["2018-08-03",17.45,18.0,17.3,17.95,365000.0],["2018-08-06",17.75,18.05,17.6,17.7,234300.0],["2018-08-07",17.7,17.8,17.55,17.65,110700.0],["2018-08-08",17.65,17.9,17.43,17.85,419800.0],["2018-08-09",17.85,18.2,17.8,17.95,219100.0],["2018-08-10",17.75,17.75,17.2,17.35,232400.0],["2018-08-13",17.4,17.55,17.1,17.2,241100.0],["2018-08-14",17.25,17.7,17.23,17.6,243500.0],["2018-08-15",17.55,17.6,17.2,17.55,203500.0],["2018-08-16",17.55,17.7,17.25,17.3,138400.0],["2018-08-17",17.25,17.4,17.15,17.3,196400.0],["2018-08-20",17.3,17.75,17.1,17.25,342700.0],["2018-08-21",17.25,17.75,17.25,17.55,231600.0],["2018-08-22",17.4,17.73,17.25,17.55,218400.0],["2018-08-23",17.5,17.6,17.2,17.45,102900.0],["2018-08-24",17.5,17.85,17.35,17.8,243400.0],["2018-08-27",17.75,18.5,17.75,18.25,256700.0],["2018-08-28",18.25,18.25,17.83,17.9,147200.0],["2018-08-29",17.95,17.95,17.65,17.8,196600.0],["2018-08-30",17.85,17.85,17.2,17.25,149300.0],["2018-08-31",17.2,17.3,16.7,16.85,167500.0],["2018-09-04",16.75,16.8,16.0,16.0,303800.0],["2018-09-05",15.95,16.35,15.75,16.25,244200.0],["2018-09-06",16.25,16.35,16.2,16.25,145600.0],["2018-09-07",16.2,16.35,16.15,16.35,140900.0],["2018-09-10",16.45,16.45,16.25,16.35,161500.0],["2018-09-11",16.25,16.4,16.15,16.2,157500.0],["2018-09-12",16.15,16.25,15.75,15.75,335200.0],["2018-09-13",15.8,15.86,15.3,15.3,227900.0],["2018-09-14",15.3,15.65,15.15,15.3,300100.0],["2018-09-17",15.25,15.95,15.15,15.45,336000.0],["2018-09-18",15.45,15.45,14.9,15.0,370900.0],["2018-09-19",15.2,15.6,15.0,15.35,257000.0],["2018-09-20",15.4,15.6,15.25,15.5,285500.0],["2018-09-21",15.55,15.95,15.5,15.95,369600.0],["2018-09-24",15.8,16.0,15.25,15.9,292200.0],["2018-09-25",15.9,16.15,15.25,15.25,346200.0],["2018-09-26",15.25,15.65,15.05,15.45,284200.0],["2018-09-27",15.45,15.45,15.15,15.25,191900.0],["2018-09-28",15.15,15.25,14.9,14.9,162500.0],["2018-10-01",15.12,15.12,14.68,14.84,180700.0],["2018-10-02",14.87,15.12,14.73,15.07,227300.0],["2018-10-03",15.14,15.45,14.9,15.29,227300.0],["2018-10-04",15.29,15.3,14.9,15.02,244300.0],["2018-10-05",14.95,15.07,14.68,14.73,521300.0],["2018-10-08",14.7,14.89,14.4,14.85,223900.0],["2018-10-09",14.8,14.88,13.88,13.95,388800.0],["2018-10-10",13.85,13.91,13.34,13.39,345700.0],["2018-10-11",13.35,14.02,13.21,13.22,203100.0],["2018-10-12",13.46,13.62,12.83,12.98,209200.0],["2018-10-15",12.92,13.15,12.74,12.87,220500.0],["2018-10-16",12.64,13.1,12.41,13.06,426000.0],["2018-10-17",12.98,13.08,12.59,12.86,216000.0],["2018-10-18",12.78,13.01,12.57,12.66,315200.0],["2018-10-19",12.6,12.8,12.4,12.44,245100.0],["2018-10-22",12.46,12.68,12.25,12.35,168100.0],["2018-10-23",12.18,12.64,12.03,12.48,193100.0],["2018-10-24",12.42,12.57,11.81,11.81,374500.0],["2018-10-25",11.88,12.25,11.88,11.97,206000.0],["2018-10-26",11.73,12.07,11.73,12.0,175700.0],["2018-10-29",12.29,12.58,11.56,11.7,181800.0],["2018-10-30",11.79,11.97,11.55,11.72,202500.0],["2018-10-31",14.52,14.99,12.66,13.01,564800.0],["2018-11-01",12.86,14.0,12.57,13.98,486300.0],["2018-11-02",14.01,14.08,13.43,13.75,306500.0],["2018-11-05",13.7,13.98,13.53,13.88,258700.0],["2018-11-06",13.85,13.85,13.33,13.53,178800.0],["2018-11-07",13.57,13.65,13.23,13.63,159700.0],["2018-11-08",13.56,14.19,13.56,13.95,222700.0],["2018-11-09",13.81,13.81,13.2,13.33,162300.0],["2018-11-12",13.34,13.62,13.1,13.48,177300.0],["2018-11-13",13.57,14.23,13.48,13.79,249200.0],["2018-11-14",13.96,13.96,13.69,13.71,263800.0],["2018-11-15",13.58,14.1,13.4,14.02,196300.0],["2018-11-16",13.9,13.98,13.45,13.57,316200.0],["2018-11-19",13.55,13.61,13.33,13.5,255100.0],["2018-11-20",13.35,13.48,12.63,12.82,330600.0],["2018-11-21",12.94,13.49,12.94,13.35,109300.0],["2018-11-23",13.32,13.51,13.23,13.48,93000.0],["2018-11-26",13.59,13.89,13.46,13.85,211600.0],["2018-11-27",13.67,13.85,13.46,13.57,361100.0],["2018-11-28",13.55,13.75,13.24,13.63,280600.0],["2018-11-29",13.58,13.68,13.14,13.21,195700.0],["2018-11-30",13.1,13.27,12.96,13.05,195500.0],["2018-12-03",13.32,13.55,12.92,13.03,190500.0],["2018-12-04",13.02,13.16,11.94,11.98,254100.0],["2018-12-06",11.74,12.05,11.62,12.02,252900.0],["2018-12-07",12.03,12.24,11.56,11.62,224300.0],["2018-12-10",11.62,11.83,11.35,11.82,231400.0],["2018-12-11",12.09,12.18,11.71,11.79,329200.0],["2018-12-12",11.97,12.2,11.81,11.83,167400.0],["2018-12-13",11.83,11.99,11.58,11.62,232200.0],["2018-12-14",11.54,11.94,11.28,11.34,203400.0],["2018-12-17",11.39,11.65,10.83,10.89,364400.0],["2018-12-18",10.95,11.26,10.79,10.8,368000.0],["2018-12-19",10.8,11.4,10.75,10.83,243600.0],["2018-12-20",10.88,11.11,10.69,10.82,192500.0],["2018-12-21",10.86,10.86,10.22,10.27,434400.0],["2018-12-24",10.24,10.4,9.95,10.18,116400.0],["2018-12-26",10.26,10.26,9.86,10.1,394000.0],["2018-12-27",9.91,10.36,9.75,10.34,287400.0],["2018-12-28",10.34,10.97,10.22,10.75,310000.0],["2018-12-31",10.81,10.87,10.44,10.81,169500.0],["2019-01-02",10.63,10.93,10.6,10.82,245300.0],["2019-01-03",10.72,10.76,10.35,10.47,253500.0],["2019-01-04",10.65,11.03,10.48,10.9,420600.0],["2019-01-07",10.9,11.73,10.86,11.61,297200.0],["2019-01-08",11.84,12.13,11.78,11.85,386000.0],["2019-01-09",11.93,12.36,11.82,12.35,157300.0],["2019-01-10",12.24,12.44,12.15,12.41,200000.0],["2019-01-11",12.4,12.44,12.09,12.37,206300.0],["2019-01-14",12.34,12.73,12.26,12.57,193900.0],["2019-01-15",12.62,12.65,12.35,12.64,150800.0],["2019-01-16",12.55,12.87,12.36,12.44,261900.0],["2019-01-17",12.39,13.11,12.38,13.07,194600.0],["2019-01-18",13.14,13.41,13.12,13.33,131500.0],["2019-01-22",13.24,13.32,12.77,12.87,232500.0],["2019-01-23",12.96,12.98,12.41,12.57,102300.0],["2019-01-24",12.59,12.93,12.59,12.88,114900.0],["2019-01-25",13.02,13.19,12.97,13.18,173200.0],["2019-01-28",13.0,13.36,12.87,13.34,200000.0],["2019-01-29",13.33,13.42,13.01,13.09,178700.0],["2019-01-30",13.14,14.49,13.14,14.28,365800.0],["2019-01-31",14.27,14.71,14.02,14.63,266800.0],["2019-02-01",15.05,15.63,14.11,15.57,709400.0],["2019-02-04",15.46,15.5,14.6,15.09,395900.0],["2019-02-05",15.08,15.3,15.04,15.23,223900.0],["2019-02-06",15.26,15.85,15.21,15.72,461800.0],["2019-02-07",15.72,15.9,15.2,15.28,381700.0],["2019-02-08",15.28,15.64,14.72,14.95,323100.0],["2019-02-11",14.93,15.0,14.54,14.82,220900.0],["2019-02-12",14.98,15.39,14.98,15.2,258900.0],["2019-02-13",15.29,15.47,15.23,15.33,230400.0],["2019-02-14",15.14,15.52,15.14,15.43,153900.0],["2019-02-15",15.6,16.06,15.53,15.62,336700.0],["2019-02-19",15.59,16.2,15.53,16.12,365300.0],["2019-02-20",16.2,16.47,15.93,15.93,232100.0],["2019-02-21",15.83,16.1,15.65,15.76,138500.0],["2019-02-22",15.79,16.05,15.72,15.86,150100.0],["2019-02-25",15.96,16.23,15.91,15.95,211300.0],["2019-02-26",15.95,16.15,15.66,15.67,128600.0],["2019-02-27",15.64,15.77,15.25,15.33,165100.0],["2019-02-28",15.23,15.31,14.94,15.03,170900.0],["2019-03-01",15.18,15.35,15.08,15.34,92000.0],["2019-03-04",15.4,15.43,15.11,15.14,105400.0],["2019-03-05",15.14,15.15,14.86,14.88,183300.0],["2019-03-06",14.8,14.86,14.62,14.64,241400.0],["2019-03-07",14.59,14.69,14.25,14.34,128600.0],["2019-03-08",14.17,14.5,14.11,14.16,109000.0],["2019-03-11",14.18,14.55,14.17,14.5,228400.0],["2019-03-12",14.5,14.6,14.27,14.33,112000.0],["2019-03-13",14.38,14.59,14.32,14.35,110500.0],["2019-03-14",14.3,14.3,13.92,14.02,122700.0],["2019-03-15",14.09,14.44,14.01,14.38,404600.0],["2019-03-18",14.36,14.69,14.1,14.31,150400.0],["2019-03-19",14.43,14.57,14.05,14.11,62000.0],["2019-03-20",14.04,14.25,13.77,13.93,118000.0],["2019-03-21",13.88,14.28,13.82,14.11,107100.0],["2019-03-22",13.97,14.13,13.32,13.32,210800.0],["2019-03-25",13.3,13.65,13.21,13.36,114200.0],["2019-03-26",13.41,13.62,13.23,13.52,130600.0],["2019-03-27",13.62,13.79,13.47,13.61,91600.0],["2019-03-28",13.68,13.94,13.53,13.83,112200.0],["2019-03-29",13.94,14.08,13.77,13.87,287000.0],["2019-04-01",14.05,14.7,14.05,14.32,240300.0],["2019-04-02",14.34,14.4,14.1,14.24,132900.0],["2019-04-03",14.43,14.55,14.16,14.23,167500.0],["2019-04-04",14.23,15.13,14.23,15.13,266800.0],["2019-04-05",15.1,15.28,14.92,15.12,132500.0],["2019-04-08",15.02,15.48,15.02,15.39,160400.0],["2019-04-09",15.28,15.56,15.11,15.33,196900.0],["2019-04-10",15.34,15.61,15.24,15.6,117900.0],["2019-04-11",15.62,15.78,15.52,15.65,99700.0],["2019-04-12",15.79,16.12,15.7,15.95,95300.0],["2019-04-15",15.92,16.15,15.75,15.9,129100.0],["2019-04-16",16.0,16.23,15.82,16.22,89900.0],["2019-04-17",16.28,16.67,16.2,16.55,115200.0],["2019-04-18",16.45,16.67,16.26,16.46,150600.0],["2019-04-22",16.37,16.41,15.89,15.99,102900.0],["2019-04-23",16.01,16.07,15.8,15.97,192300.0],["2019-04-24",15.95,16.04,15.78,15.9,153500.0],["2019-04-25",15.76,15.76,14.77,14.81,125700.0],["2019-04-26",14.84,14.99,14.58,14.98,117700.0],["2019-04-29",14.93,15.29,14.69,15.1,65500.0],["2019-04-30",15.09,15.15,14.78,14.79,197800.0],["2019-05-01",14.83,15.04,14.7,14.71,90600.0],["2019-05-02",14.69,14.97,14.57,14.77,90200.0],["2019-05-03",14.85,15.28,14.78,15.24,188100.0],["2019-05-06",14.96,15.25,14.54,15.16,278900.0],["2019-05-07",14.96,15.04,14.46,14.61,115300.0],["2019-05-08",14.63,14.75,14.53,14.55,171700.0],["2019-05-09",14.27,14.27,13.8,14.18,140700.0],["2019-05-10",14.06,14.15,13.25,13.32,462000.0],["2019-05-13",13.06,13.29,12.81,13.13,247200.0],["2019-05-14",13.21,13.51,13.11,13.47,169500.0],["2019-05-15",13.27,13.49,13.1,13.48,130400.0],["2019-05-16",13.45,13.52,13.34,13.39,124500.0],["2019-05-17",13.19,13.25,12.86,12.93,231100.0],["2019-05-20",12.7,13.12,12.7,13.05,118100.0],["2019-05-21",13.07,13.25,12.91,13.09,140000.0],["2019-05-22",13.03,13.14,12.85,12.93,135500.0],["2019-05-23",11.78,13.6,11.26,13.55,422000.0],["2019-05-24",13.68,14.22,13.57,14.14,280400.0],["2019-05-28",14.07,14.22,13.37,13.4,423400.0],["2019-05-29",13.29,13.3,13.03,13.26,247200.0],["2019-05-30",13.33,13.54,13.16,13.28,166900.0],["2019-05-31",13.0,13.03,12.69,12.85,175700.0],["2019-06-03",12.76,13.28,12.76,12.97,667800.0],["2019-06-04",13.23,13.63,13.18,13.6,502700.0],["2019-06-05",13.67,13.77,13.14,13.57,301800.0],["2019-06-06",13.57,13.86,13.4,13.85,201300.0],["2019-06-07",13.92,14.15,13.76,14.04,137100.0],["2019-06-10",14.19,14.61,14.19,14.31,207100.0],["2019-06-11",14.46,14.61,13.95,14.0,247000.0],["2019-06-12",13.96,14.15,13.74,13.82,203100.0],["2019-06-13",13.88,13.99,13.79,13.85,126600.0],["2019-06-14",13.75,13.84,13.43,13.46,116600.0],["2019-06-17",13.42,13.64,13.34,13.36,206900.0],["2019-06-18",13.48,13.7,13.41,13.55,261900.0],["2019-06-19",13.59,13.81,13.4,13.63,155600.0],["2019-06-20",13.79,13.95,13.7,13.76,169100.0],["2019-06-21",13.69,13.94,13.63,13.75,238100.0],["2019-06-24",13.7,13.9,13.63,13.74,130700.0],["2019-06-25",13.71,13.71,13.27,13.39,178000.0],["2019-06-26",13.43,13.94,13.34,13.84,261000.0],["2019-06-27",13.89,14.16,13.78,14.16,188000.0],["2019-06-28",14.13,14.46,14.13,14.31,497800.0],["2019-07-01",14.52,14.77,14.18,14.44,178600.0],["2019-07-02",14.44,14.62,14.27,14.33,122000.0],["2019-07-03",14.43,14.53,14.32,14.44,69000.0],["2019-07-05",14.31,14.49,14.11,14.46,96000.0],["2019-07-08",14.27,14.53,14.12,14.13,250200.0],["2019-07-09",14.05,14.16,13.72,13.88,105900.0],["2019-07-10",14.0,14.27,13.84,14.03,154300.0],["2019-07-11",14.03,14.17,13.76,13.87,157400.0],["2019-07-12",13.85,14.29,13.77,14.28,239400.0],["2019-07-15",14.37,14.46,14.06,14.15,99200.0],["2019-07-16",13.99,14.53,13.74,14.38,166000.0],["2019-07-17",14.35,14.4,14.1,14.28,217200.0],["2019-07-18",14.29,14.4,14.13,14.3,191600.0],["2019-07-19",14.44,14.66,14.32,14.34,120700.0],["2019-07-22",14.37,14.54,14.13,14.2,116600.0],["2019-07-23",14.37,14.63,14.17,14.4,273200.0],["2019-07-24",14.36,14.96,14.31,14.94,385200.0],["2019-07-25",14.79,14.9,14.46,14.5,162300.0],["2019-07-26",14.53,14.6,14.27,14.48,211200.0],["2019-07-29",14.52,14.57,14.23,14.35,113600.0],["2019-07-30",14.16,14.17,13.77,13.96,188200.0],["2019-07-31",14.01,14.17,13.55,13.72,391400.0],["2019-08-01",12.08,12.08,10.2,10.27,1156500.0],["2019-08-02",10.03,11.43,9.89,11.07,746500.0],["2019-08-05",10.71,11.08,10.6,10.97,464900.0],["2019-08-06",11.06,11.22,10.79,10.9,337700.0],["2019-08-07",10.72,10.92,10.56,10.85,312500.0],["2019-08-08",10.92,11.16,10.81,10.84,282300.0],["2019-08-09",10.78,10.89,10.4,10.51,237100.0],["2019-08-12",10.5,10.67,10.5,10.63,167700.0],["2019-08-13",10.58,10.91,10.45,10.56,271500.0],["2019-08-14",10.35,10.48,10.07,10.18,366500.0],["2019-08-15",10.15,10.19,9.89,9.99,182000.0],["2019-08-16",10.05,10.17,9.72,10.1,422300.0],["2019-08-19",10.29,10.29,9.78,9.83,406600.0],["2019-08-20",9.79,10.03,9.5,9.94,508000.0],["2019-08-21",10.0,10.56,9.94,10.51,388900.0],["2019-08-22",10.46,10.54,10.14,10.14,208300.0],["2019-08-23",10.04,10.27,9.86,9.93,374100.0],["2019-08-26",10.05,10.08,9.96,10.05,273300.0],["2019-08-27",10.16,10.16,9.67,9.87,316100.0],["2019-08-28",9.93,10.2,9.72,9.99,255700.0],["2019-08-29",10.14,10.31,10.03,10.24,180000.0],["2019-08-30",10.12,10.23,9.93,10.21,258600.0],["2019-09-03",10.09,10.15,9.68,9.81,268500.0],["2019-09-04",9.99,10.09,9.84,9.87,138300.0],["2019-09-05",10.06,10.69,10.03,10.39,259100.0],["2019-09-06",10.39,10.48,10.28,10.39,146100.0],["2019-09-09",10.49,10.89,10.31,10.73,211300.0],["2019-09-10",10.68,11.14,10.56,11.13,519500.0],["2019-09-11",11.24,11.49,10.87,11.41,507600.0],["2019-09-12",11.4,11.7,11.12,11.51,283700.0],["2019-09-13",11.65,11.88,11.61,11.82,239300.0],["2019-09-16",11.66,11.8,11.6,11.66,162300.0],["2019-09-17",11.52,11.52,11.06,11.25,163600.0],["2019-09-18",11.23,11.25,10.85,10.99,222200.0],["2019-09-19",11.0,11.11,10.78,10.79,254400.0],["2019-09-20",10.79,10.92,10.48,10.49,634800.0],["2019-09-23",10.34,10.63,10.34,10.53,302200.0],["2019-09-24",10.7,10.87,10.52,10.81,491900.0],["2019-09-25",10.76,11.17,10.73,11.07,339400.0],["2019-09-26",11.07,11.15,11.0,11.01,344300.0],["2019-09-27",11.04,11.42,11.04,11.17,243300.0],["2019-09-30",11.17,11.38,11.14,11.37,180900.0],["2019-10-01",11.45,11.54,10.81,10.89,185200.0],["2019-10-02",10.75,10.75,10.38,10.52,239800.0],["2019-10-03",10.43,10.49,10.16,10.29,321200.0],["2019-10-04",10.29,10.39,10.09,10.33,257600.0],["2019-10-07",10.26,10.41,10.1,10.3,280300.0],["2019-10-08",10.14,10.2,9.94,9.98,131700.0],["2019-10-09",10.08,10.09,9.91,9.97,177300.0],["2019-10-10",9.94,10.15,9.87,9.99,168300.0],["2019-10-11",10.17,10.63,10.01,10.49,212700.0],["2019-10-14",10.47,10.58,10.34,10.53,145100.0],["2019-10-15",10.46,10.69,10.41,10.5,211900.0],["2019-10-16",10.39,10.7,10.39,10.63,200000.0],["2019-10-17",10.74,10.83,10.68,10.72,162900.0],["2019-10-18",10.61,10.86,10.61,10.81,265100.0],["2019-10-21",10.98,11.26,10.96,11.21,199000.0],["2019-10-22",11.12,11.28,10.97,11.21,104900.0],["2019-10-23",11.25,11.35,11.06,11.28,175800.0],["2019-10-24",11.29,11.43,11.18,11.36,180600.0],["2019-10-25",11.31,11.58,11.31,11.51,119700.0],["2019-10-28",11.56,11.99,11.56,11.81,246100.0],["2019-10-29",11.69,11.98,11.58,11.85,202800.0],["2019-10-30",11.81,11.82,11.46,11.62,231000.0],["2019-10-31",11.64,11.64,11.36,11.43,261900.0],["2019-11-01",11.57,11.72,11.5,11.59,235700.0],["2019-11-04",11.77,11.85,11.67,11.8,240900.0],["2019-11-05",11.9,12.03,11.79,11.81,206400.0],["2019-11-06",11.85,11.91,11.64,11.69,170300.0],["2019-11-07",11.85,11.98,11.66,11.85,185900.0],["2019-11-08",8.5,8.5,6.82,7.02,2414800.0],["2019-11-11",7.01,7.5,7.0,7.45,1025700.0],["2019-11-12",7.37,7.81,7.3,7.66,625200.0],["2019-11-13",7.58,7.69,7.28,7.37,415700.0],["2019-11-14",7.31,7.65,7.29,7.6,598700.0],["2019-11-15",7.68,7.74,7.31,7.54,570000.0],["2019-11-18",7.52,7.58,7.18,7.21,451700.0],["2019-11-19",7.32,7.32,6.91,6.96,497200.0],["2019-11-20",6.89,6.97,6.71,6.72,427400.0],["2019-11-21",6.7,7.01,6.58,6.85,606600.0],["2019-11-22",7.01,7.49,7.0,7.41,829900.0],["2019-11-25",7.5,7.64,7.35,7.52,439000.0],["2019-11-26",7.6,7.69,7.38,7.41,407500.0],["2019-11-27",7.38,7.63,7.35,7.43,282200.0],["2019-11-29",7.39,7.69,7.39,7.42,295000.0],["2019-12-02",7.45,7.73,7.44,7.47,413700.0],["2019-12-03",7.29,7.34,7.07,7.2,374000.0],["2019-12-04",7.29,7.38,7.02,7.06,475900.0],["2019-12-05",7.07,7.12,6.85,6.97,436300.0],["2019-12-06",7.0,7.23,7.0,7.1,506700.0],["2019-12-09",7.1,7.27,7.02,7.07,578300.0],["2019-12-10",7.1,7.1,6.92,7.09,387600.0],["2019-12-11",7.1,7.2,7.0,7.2,358000.0],["2019-12-12",7.25,7.6,7.25,7.58,442000.0],["2019-12-13",7.63,7.71,7.34,7.42,292800.0],["2019-12-16",7.45,7.66,7.44,7.44,624600.0],["2019-12-17",7.42,7.58,7.25,7.4,843700.0],["2019-12-18",7.5,7.95,7.38,7.88,841200.0],["2019-12-19",7.88,7.95,7.72,7.74,531300.0],["2019-12-20",7.72,7.83,7.59,7.66,938400.0],["2019-12-23",7.66,7.71,7.48,7.61,575400.0],["2019-12-24",7.62,7.78,7.57,7.73,260200.0],["2019-12-26",7.74,7.93,7.63,7.71,279700.0],["2019-12-27",7.71,7.76,7.54,7.57,299200.0],["2019-12-30",7.66,7.7,7.47,7.59,362300.0],["2019-12-31",7.55,7.76,7.54,7.7,517500.0],["2020-01-02",7.81,7.91,7.7,7.78,312000.0],["2020-01-03",7.6,7.74,7.53,7.6,275800.0],["2020-01-06",7.51,7.61,7.44,7.49,184100.0],["2020-01-07",7.44,7.56,7.35,7.45,179400.0],["2020-01-08",7.47,7.53,7.38,7.46,204700.0],["2020-01-09",7.5,7.5,7.37,7.4,238300.0],["2020-01-10",7.38,7.44,7.15,7.15,276200.0],["2020-01-13",7.2,7.42,7.17,7.41,233300.0],["2020-01-14",7.41,7.55,7.34,7.4,160000.0],["2020-01-15",7.37,7.53,7.36,7.42,192800.0],["2020-01-16",7.49,7.67,7.47,7.58,275500.0],["2020-01-17",7.64,7.74,7.52,7.65,235500.0],["2020-01-21",7.58,7.6,7.41,7.55,286700.0],["2020-01-22",7.6,7.64,7.45,7.46,364000.0],["2020-01-23",7.46,7.51,7.27,7.46,224000.0],["2020-01-24",7.46,7.55,7.39,7.45,247500.0],["2020-01-27",7.25,7.49,7.2,7.23,251400.0],["2020-01-28",7.35,7.5,7.3,7.4,228500.0],["2020-01-29",7.36,7.41,7.22,7.28,188400.0],["2020-01-30",7.25,7.36,7.13,7.25,251000.0],["2020-01-31",7.21,7.31,6.99,7.03,353200.0],["2020-02-03",7.09,7.4,7.09,7.35,257800.0],["2020-02-04",7.58,7.95,7.5,7.83,624900.0],["2020-02-05",8.53,10.25,8.27,9.1,857800.0],["2020-02-06",9.1,9.1,8.24,8.33,594500.0],["2020-02-07",8.3,8.36,8.05,8.07,275000.0],["2020-02-10",8.07,8.12,7.77,8.01,403100.0],["2020-02-11",8.12,8.47,8.0,8.4,312100.0],["2020-02-12",8.59,8.78,8.54,8.63,442800.0],["2020-02-13",8.62,8.73,8.42,8.7,191900.0],["2020-02-14",8.65,8.79,8.51,8.62,252700.0],["2020-02-18",8.55,8.56,8.37,8.42,387700.0],["2020-02-19",8.48,8.58,8.43,8.52,231100.0],["2020-02-20",8.43,8.68,8.43,8.66,340700.0],["2020-02-21",8.65,8.92,8.5,8.82,390600.0],["2020-02-24",8.37,8.53,8.2,8.46,552400.0],["2020-02-25",8.47,8.55,8.01,8.19,507000.0],["2020-02-26",8.28,8.38,7.85,7.92,520600.0],["2020-02-27",7.62,7.72,7.33,7.34,338600.0],["2020-02-28",7.07,7.48,7.0,7.46,558500.0],["2020-03-02",7.49,7.49,7.0,7.23,456500.0],["2020-03-03",7.23,7.34,6.7,6.92,418800.0],["2020-03-04",7.03,7.03,6.66,6.89,337600.0],["2020-03-05",6.75,6.79,6.22,6.32,382900.0],["2020-03-06",6.04,6.27,5.76,5.93,516400.0],["2020-03-09",5.0,5.46,5.0,5.11,419400.0],["2020-03-10",5.32,5.42,5.08,5.4,356000.0],["2020-03-11",5.19,5.22,4.76,4.81,391800.0],["2020-03-12",4.36,4.72,4.26,4.37,443300.0],["2020-03-13",4.72,5.1,4.3,5.1,948900.0],["2020-03-16",4.49,4.95,4.03,4.13,683200.0],["2020-03-17",4.29,4.29,3.35,3.53,816800.0],["2020-03-18",3.47,3.71,3.08,3.2,550100.0],["2020-03-19",3.3,3.5,3.15,3.31,622500.0],["2020-03-20",3.35,3.5,2.96,3.17,950200.0],["2020-03-23",3.28,3.3,3.01,3.29,606800.0],["2020-03-24",3.59,3.6,3.04,3.17,1071700.0],["2020-03-25",3.25,3.89,3.02,3.5,794500.0],["2020-03-26",3.55,3.93,3.45,3.69,597500.0],["2020-03-27",3.55,3.65,3.33,3.42,422300.0],["2020-03-30",3.46,3.52,3.16,3.28,453400.0],["2020-03-31",3.27,3.43,3.24,3.25,519600.0],["2020-04-01",3.21,3.23,2.98,3.05,365000.0],["2020-04-02",3.06,3.33,3.01,3.16,557000.0],["2020-04-03",3.1,3.13,2.84,2.98,415100.0],["2020-04-06",3.18,3.55,3.15,3.27,497700.0],["2020-04-07",3.39,3.54,3.2,3.31,619600.0],["2020-04-08",3.4,4.15,3.38,4.05,688200.0],["2020-04-09",4.27,4.78,4.21,4.61,609500.0],["2020-04-13",4.69,4.71,4.15,4.39,339700.0],["2020-04-14",4.61,4.79,4.16,4.2,422900.0],["2020-04-15",4.03,4.54,3.92,4.15,359000.0],["2020-04-16",4.17,4.2,3.71,3.74,288400.0],["2020-04-17",4.01,4.17,3.94,4.07,303700.0],["2020-04-20",4.05,4.05,3.78,3.93,288400.0],["2020-04-21",3.79,4.0,3.74,3.98,227800.0],["2020-04-22",4.15,4.17,3.95,3.98,231600.0],["2020-04-23",4.02,4.15,3.96,4.03,302000.0],["2020-04-24",4.11,4.15,3.94,4.03,239000.0],["2020-04-27",4.17,4.37,4.02,4.33,460600.0],["2020-04-28",4.48,4.64,4.25,4.37,457600.0],["2020-04-29",4.55,4.97,4.52,4.73,532900.0],["2020-04-30",4.75,4.83,4.46,4.63,394400.0],["2020-05-01",4.48,4.51,4.19,4.23,371200.0],["2020-05-04",4.17,4.2,3.95,4.13,287900.0],["2020-05-05",4.23,4.35,4.05,4.08,405800.0],["2020-05-06",4.13,4.21,3.94,4.01,198100.0],["2020-05-07",4.1,4.27,4.06,4.18,291900.0],["2020-05-08",4.32,4.41,4.2,4.2,364800.0],["2020-05-11",4.11,4.21,4.0,4.13,587000.0],["2020-05-12",4.15,4.19,3.96,3.99,374800.0],["2020-05-13",3.9,3.97,3.54,3.74,473600.0],["2020-05-14",3.58,3.67,3.29,3.54,377900.0],["2020-05-15",3.54,3.64,3.47,3.54,445500.0],["2020-05-18",3.65,4.0,3.58,3.69,766300.0],["2020-05-19",3.74,3.99,3.56,3.79,573900.0],["2020-05-20",3.83,4.0,3.81,3.92,433200.0],["2020-05-21",3.93,4.37,3.9,4.07,741400.0],["2020-05-22",4.15,4.44,4.05,4.42,627800.0],["2020-05-26",4.65,5.22,4.6,5.01,1236500.0],["2020-05-27",5.16,5.45,4.98,5.44,618900.0],["2020-05-28",5.45,5.45,5.07,5.08,589100.0],["2020-05-29",4.91,5.62,4.75,5.35,1606300.0],["2020-06-01",5.39,5.58,5.26,5.34,688800.0],["2020-06-02",5.38,5.67,5.31,5.47,891000.0],["2020-06-03",5.62,6.0,5.62,5.77,518000.0],["2020-06-04",5.68,6.16,5.68,6.02,439700.0],["2020-06-05",6.28,6.67,6.23,6.49,598900.0],["2020-06-08",6.66,6.99,6.66,6.94,498200.0],["2020-06-09",6.91,6.91,6.55,6.63,424300.0],["2020-06-10",6.63,6.63,5.77,5.78,569700.0],["2020-06-11",5.45,5.6,5.02,5.06,616000.0],["2020-06-12",5.41,5.52,5.1,5.35,329500.0],["2020-06-15",5.08,5.32,4.93,5.23,469100.0],["2020-06-16",5.61,5.62,5.28,5.47,463800.0],["2020-06-17",5.42,5.42,5.07,5.13,487300.0],["2020-06-18",5.0,5.34,4.99,5.27,583000.0],["2020-06-19",5.27,5.32,4.97,5.18,1303200.0],["2020-06-22",5.08,5.35,5.0,5.33,460800.0],["2020-06-23",5.48,5.51,5.26,5.46,617400.0],["2020-06-24",5.31,5.31,4.92,4.97,385800.0],["2020-06-25",4.89,5.03,4.72,4.93,411500.0],["2020-06-26",4.9,4.98,4.74,4.95,643900.0],["2020-06-29",5.06,5.4,5.02,5.4,460500.0],["2020-06-30",5.32,5.54,5.2,5.52,469200.0],["2020-07-01",5.56,5.6,5.34,5.36,350500.0],["2020-07-02",5.56,5.59,5.36,5.49,279300.0],["2020-07-06",5.64,5.65,5.13,5.35,321700.0],["2020-07-07",5.26,5.29,5.15,5.16,251500.0],["2020-07-08",5.08,5.12,4.82,4.91,471100.0],["2020-07-09",4.89,4.91,4.71,4.78,254000.0],["2020-07-10",4.78,5.04,4.75,4.99,219100.0],["2020-07-13",5.05,5.15,4.93,4.95,341100.0],["2020-07-14",4.96,5.08,4.85,5.02,188000.0],["2020-07-15",5.25,5.35,5.13,5.3,396300.0],["2020-07-16",5.3,5.3,5.08,5.21,177200.0],["2020-07-17",5.24,5.3,5.15,5.23,167100.0],["2020-07-20",5.17,5.21,5.02,5.07,171800.0],["2020-07-21",5.17,5.23,5.0,5.12,329500.0],["2020-07-22",5.04,5.23,5.04,5.1,211600.0],["2020-07-23",5.09,5.35,5.09,5.21,433600.0],["2020-07-24",5.21,5.3,5.13,5.15,171100.0],["2020-07-27",5.12,5.19,5.02,5.15,150600.0],["2020-07-28",5.12,5.16,5.0,5.09,458100.0],["2020-07-29",5.15,5.61,5.14,5.5,420500.0],["2020-07-30",5.36,5.39,5.13,5.36,325500.0],["2020-07-31",5.27,5.72,5.16,5.44,516100.0],["2020-08-03",5.42,5.7,5.41,5.66,302400.0],["2020-08-04",5.68,5.79,5.64,5.71,187500.0],["2020-08-05",5.96,7.38,5.96,6.77,1925100.0],["2020-08-06",6.85,6.91,6.36,6.61,576800.0],["2020-08-07",6.58,6.98,6.55,6.83,374900.0],["2020-08-10",6.85,7.03,6.81,6.91,404900.0],["2020-08-11",6.98,7.2,6.95,7.06,640100.0],["2020-08-12",7.12,7.14,6.93,7.0,412200.0],["2020-08-13",6.92,7.06,6.83,6.87,271800.0],["2020-08-14",6.77,6.96,6.68,6.91,281900.0],["2020-08-17",6.93,6.93,6.73,6.91,220400.0],["2020-08-18",6.89,6.9,6.75,6.78,292300.0],["2020-08-19",6.82,6.91,6.73,6.81,218700.0],["2020-08-20",6.68,6.89,6.67,6.86,235100.0],["2020-08-21",6.74,6.83,6.61,6.66,250900.0],["2020-08-24",6.69,6.95,6.6,6.94,229300.0],["2020-08-25",7.01,7.07,6.86,6.94,213900.0],["2020-08-26",6.89,6.93,6.72,6.9,215400.0],["2020-08-27",6.99,7.09,6.81,6.85,231900.0],["2020-08-28",6.94,6.99,6.8,6.91,150700.0],["2020-08-31",6.96,6.96,6.77,6.77,202100.0],["2020-09-01",6.72,6.79,6.61,6.77,191000.0],["2020-09-02",6.79,6.81,6.67,6.7,357500.0],["2020-09-03",6.7,6.78,6.63,6.72,334700.0],["2020-09-04",6.92,6.93,6.58,6.7,245600.0],["2020-09-08",6.67,6.67,6.44,6.44,281700.0],["2020-09-09",6.48,6.48,6.11,6.21,326900.0],["2020-09-10",6.25,6.31,6.06,6.09,256900.0],["2020-09-11",6.08,6.2,5.94,6.15,244600.0],["2020-09-14",6.23,6.32,6.14,6.26,181700.0],["2020-09-15",6.29,6.44,6.23,6.35,267600.0],["2020-09-16",6.42,6.43,6.22,6.24,236900.0],["2020-09-17",6.13,6.4,6.1,6.31,209100.0],["2020-09-18",6.39,6.41,6.18,6.32,616100.0],["2020-09-21",6.21,6.21,5.91,6.01,416200.0],["2020-09-22",6.08,6.15,5.8,6.01,305500.0],["2020-09-23",6.03,6.18,5.77,5.78,302100.0],["2020-09-24",5.75,5.9,5.66,5.82,216400.0],["2020-09-25",5.73,6.01,5.7,5.96,337400.0],["2020-09-28",6.09,6.39,6.09,6.29,351700.0],["2020-09-29",6.29,6.62,6.29,6.42,436000.0],["2020-09-30",6.39,6.47,6.18,6.25,435800.0],["2020-10-01",6.35,6.52,6.28,6.36,252800.0],["2020-10-02",6.25,6.79,6.23,6.62,386500.0],["2020-10-05",6.72,7.01,6.69,7.0,262400.0],["2020-10-06",7.13,7.35,6.9,7.16,554000.0],["2020-10-07",7.27,7.61,7.25,7.58,346700.0],["2020-10-08",7.72,7.77,7.09,7.3,398700.0],["2020-10-09",7.4,7.49,7.1,7.16,159000.0],["2020-10-12",7.1,7.25,6.87,7.16,250500.0],["2020-10-13",7.12,7.19,7.0,7.08,186700.0],["2020-10-14",7.05,7.22,6.97,7.0,139800.0],["2020-10-15",6.92,7.2,6.83,7.18,173500.0],["2020-10-16",7.17,7.27,7.08,7.13,184500.0],["2020-10-19",7.15,7.5,7.12,7.21,210300.0],["2020-10-20",7.29,7.44,7.12,7.18,226200.0],["2020-10-21",7.19,7.21,7.03,7.12,130000.0],["2020-10-22",7.17,7.22,7.04,7.15,268800.0],["2020-10-23",7.21,7.36,7.09,7.17,122400.0],["2020-10-26",7.11,7.11,6.76,6.83,258700.0],["2020-10-27",6.81,6.88,6.45,6.46,475900.0],["2020-10-28",6.32,6.34,6.15,6.17,385800.0],["2020-10-29",6.17,6.48,6.14,6.46,261200.0],["2020-10-30",6.43,6.46,6.27,6.4,242400.0],["2020-11-02",6.53,7.0,6.5,6.94,237400.0],["2020-11-03",7.0,7.39,6.82,7.25,521300.0],["2020-11-04",7.08,7.17,6.71,6.82,379300.0],["2020-11-05",6.85,7.64,6.82,7.38,435800.0],["2020-11-06",7.62,10.97,7.62,9.62,2882900.0],["2020-11-09",10.43,10.83,9.89,10.1,887400.0],["2020-11-10",10.21,10.63,10.0,10.35,692800.0],["2020-11-11",10.5,10.5,10.1,10.16,489500.0],["2020-11-12",10.01,10.21,9.83,10.06,463500.0],["2020-11-13",10.11,10.64,10.05,10.59,355300.0],["2020-11-16",10.88,11.61,10.55,11.6,700400.0],["2020-11-17",11.4,11.82,11.1,11.76,597100.0],["2020-11-18",11.87,11.96,11.13,11.15,470900.0],["2020-11-19",11.03,11.33,10.53,10.78,441700.0],["2020-11-20",10.62,10.85,10.25,10.84,540500.0],["2020-11-23",11.0,11.61,10.92,11.5,502700.0],["2020-11-24",11.85,11.98,11.52,11.67,635400.0],["2020-11-25",11.43,11.63,11.05,11.61,446800.0],["2020-11-27",11.51,11.53,10.93,11.18,230500.0],["2020-11-30",11.1,11.34,10.9,10.92,425600.0],["2020-12-01",11.2,11.47,10.96,11.19,313000.0],["2020-12-02",11.13,11.54,11.09,11.24,564200.0],["2020-12-03",11.39,11.39,11.04,11.09,649400.0],["2020-12-04",11.27,12.34,11.27,12.12,713200.0],["2020-12-07",11.96,12.06,11.47,11.73,619500.0],["2020-12-08",11.69,12.07,11.66,11.66,676400.0],["2020-12-09",11.75,12.61,11.73,12.11,593500.0],["2020-12-10",11.78,12.05,11.51,11.99,415900.0],["2020-12-11",11.8,12.03,11.72,12.0,474500.0],["2020-12-14",12.16,12.44,12.01,12.2,480100.0],["2020-12-15",12.39,12.72,12.25,12.71,467800.0],["2020-12-16",12.85,12.93,12.39,12.47,389800.0],["2020-12-17",12.48,12.59,12.36,12.41,305500.0],["2020-12-18",12.48,12.92,12.13,12.24,956400.0],["2020-12-21",11.83,12.19,11.73,12.11,546700.0],["2020-12-22",12.44,12.46,12.2,12.33,235900.0],["2020-12-23",12.5,12.65,12.13,12.15,251400.0],["2020-12-24",12.25,12.27,12.04,12.17,99600.0],["2020-12-28",12.43,12.63,12.22,12.29,262700.0],["2020-12-29",12.35,12.37,11.84,12.2,265300.0],["2020-12-30",12.26,12.58,12.26,12.48,206300.0],["2020-12-31",12.49,12.74,12.43,12.56,330700.0],["2021-01-04",12.62,12.68,11.87,12.17,760500.0],["2021-01-05",12.13,12.75,12.13,12.66,356000.0],["2021-01-06",13.0,13.66,12.97,13.47,506300.0],["2021-01-07",13.75,13.75,13.25,13.39,374800.0],["2021-01-08",13.28,13.5,13.15,13.46,508900.0],["2021-01-11",13.24,13.53,13.16,13.51,274300.0],["2021-01-12",13.61,13.98,13.52,13.92,443000.0],["2021-01-13",13.99,13.99,13.62,13.79,284800.0],["2021-01-14",13.96,14.21,13.77,13.94,351600.0],["2021-01-15",13.63,13.91,13.18,13.64,301800.0],["2021-01-19",13.88,13.88,13.38,13.63,426400.0],["2021-01-20",13.79,13.99,13.6,13.96,231000.0],["2021-01-21",14.0,14.29,13.72,14.28,454500.0],["2021-01-22",14.1,14.19,13.75,14.06,309600.0],["2021-01-25",13.88,14.05,13.29,13.55,306600.0],["2021-01-26",13.66,13.8,13.03,13.16,336500.0],["2021-01-27",12.78,12.88,12.38,12.66,451400.0],["2021-01-28",12.79,13.07,12.56,12.71,271700.0],["2021-01-29",12.75,12.94,12.4,12.55,241400.0],["2021-02-01",12.72,12.98,12.54,12.91,196200.0],["2021-02-02",13.18,13.35,13.02,13.13,154800.0],["2021-02-03",13.19,13.55,13.11,13.48,232100.0],["2021-02-04",13.59,13.96,13.53,13.71,343900.0],["2021-02-05",13.54,14.04,12.63,13.85,703800.0],["2021-02-08",14.05,14.8,14.05,14.8,492000.0],["2021-02-09",14.8,14.8,14.08,14.48,309200.0],["2021-02-10",14.5,14.5,14.02,14.06,323200.0],["2021-02-11",14.2,14.51,13.56,13.68,489900.0],["2021-02-12",13.65,13.93,13.45,13.66,255300.0],["2021-02-16",13.79,14.24,13.5,13.72,272900.0],["2021-02-17",13.59,13.93,13.48,13.81,203300.0],["2021-02-18",13.71,13.89,13.45,13.57,270500.0],["2021-02-19",13.66,14.76,13.66,14.62,725100.0],["2021-02-22",14.69,15.08,14.45,14.52,461900.0],["2021-02-23",14.2,14.69,13.99,14.52,332000.0],["2021-02-24",14.67,14.75,14.31,14.41,306300.0],["2021-02-25",14.41,14.48,13.75,13.85,327000.0],["2021-02-26",13.76,14.19,13.5,13.87,372900.0],["2021-03-01",14.26,14.49,13.92,14.46,253100.0],["2021-03-02",14.46,14.76,14.3,14.66,309200.0],["2021-03-03",14.79,15.71,14.77,15.25,605700.0],["2021-03-04",15.16,15.79,14.06,14.45,706300.0],["2021-03-05",14.62,15.07,13.98,15.03,387000.0],["2021-03-08",15.15,15.34,14.74,15.04,272900.0],["2021-03-09",15.22,15.22,14.61,14.72,354000.0],["2021-03-10",14.81,15.29,14.81,15.25,309200.0],["2021-03-11",15.38,15.73,15.15,15.45,292700.0],["2021-03-12",15.55,16.08,15.39,15.74,297200.0],["2021-03-15",15.7,15.9,15.52,15.79,207500.0],["2021-03-16",15.64,15.64,14.86,15.03,408200.0],["2021-03-17",14.92,15.4,14.85,15.39,195200.0],["2021-03-18",15.33,16.0,15.14,15.75,668600.0],["2021-03-19",15.87,16.33,15.62,15.98,782400.0],["2021-03-22",15.95,16.04,15.34,16.0,434200.0],["2021-03-23",15.67,15.96,15.44,15.46,823500.0],["2021-03-24",15.63,15.73,14.57,14.64,763400.0],["2021-03-25",14.44,15.14,13.96,15.07,466000.0],["2021-03-26",15.31,15.48,14.6,14.92,503700.0],["2021-03-29",14.78,14.91,14.43,14.56,428400.0],["2021-03-30",14.63,15.06,14.52,15.02,267100.0],["2021-03-31",15.11,15.3,14.75,14.77,384800.0],["2021-04-01",14.97,15.21,14.87,15.12,210100.0],["2021-04-05",15.33,15.33,14.92,15.16,155900.0],["2021-04-06",15.13,15.37,15.0,15.25,195400.0],["2021-04-07",15.31,15.35,14.72,14.74,256900.0],["2021-04-08",14.76,15.06,14.55,15.04,250000.0],["2021-04-09",15.01,15.29,14.87,15.23,137200.0],["2021-04-12",15.23,15.36,15.01,15.33,110300.0],["2021-04-13",15.33,15.43,15.03,15.19,182600.0],["2021-04-14",15.26,15.69,15.24,15.28,174100.0],["2021-04-15",15.34,15.57,15.2,15.53,139600.0],["2021-04-16",15.7,15.71,15.33,15.54,168800.0],["2021-04-19",15.51,15.73,15.33,15.72,307200.0],["2021-04-20",15.62,15.7,15.41,15.68,494600.0],["2021-04-21",15.66,16.17,15.16,16.1,280000.0],["2021-04-22",16.16,16.33,15.76,15.99,376600.0],["2021-04-23",16.05,16.9,15.92,16.71,364900.0],["2021-04-26",16.92,17.13,16.31,16.33,293300.0],["2021-04-27",16.23,16.78,16.13,16.77,257800.0],["2021-04-28",16.72,16.83,16.58,16.73,151600.0],["2021-04-29",16.79,16.79,15.99,16.14,189900.0],["2021-04-30",15.92,16.35,15.82,16.28,367200.0],["2021-05-03",16.57,17.0,16.44,16.77,199900.0],["2021-05-04",16.61,16.69,16.16,16.32,298500.0],["2021-05-05",16.37,16.5,16.02,16.14,202100.0],["2021-05-06",16.14,16.79,15.89,16.78,513300.0],["2021-05-07",16.77,17.12,16.62,17.01,219100.0],["2021-05-10",16.92,17.27,16.46,16.55,330300.0],["2021-05-11",16.13,16.46,15.92,16.27,213100.0],["2021-05-12",16.11,16.49,15.63,15.66,325800.0],["2021-05-13",15.73,16.12,15.47,15.96,217400.0],["2021-05-14",16.22,16.66,16.11,16.6,167700.0],["2021-05-17",16.57,17.12,16.57,16.96,474000.0],["2021-05-18",17.0,17.0,16.36,16.41,405300.0],["2021-05-19",16.25,16.52,15.87,16.47,321000.0],["2021-05-20",16.38,16.39,15.85,16.2,226400.0],["2021-05-21",16.35,16.88,16.23,16.72,225200.0],["2021-05-24",16.82,17.11,16.7,16.74,166000.0],["2021-05-25",16.86,17.1,16.15,16.22,235200.0],["2021-05-26",16.17,16.9,16.03,16.68,437500.0],["2021-05-27",16.81,16.96,15.46,16.36,992700.0],["2021-05-28",16.84,17.73,16.49,17.59,546000.0],["2021-06-01",17.82,18.22,17.67,18.13,317900.0],["2021-06-02",18.4,18.54,17.62,17.71,236700.0],["2021-06-03",17.64,18.1,17.45,17.86,148000.0],["2021-06-04",17.94,18.01,17.54,17.79,177200.0],["2021-06-07",17.79,17.85,17.57,17.73,188400.0],["2021-06-08",17.75,18.04,17.57,17.94,165500.0],["2021-06-09",17.76,17.81,17.21,17.37,182300.0],["2021-06-10",17.46,17.65,16.99,17.13,198800.0],["2021-06-11",17.21,17.36,17.06,17.22,206700.0],["2021-06-14",17.23,17.39,16.51,16.7,367300.0],["2021-06-15",16.59,16.87,16.5,16.83,302000.0],["2021-06-16",16.79,16.97,16.66,16.71,256700.0],["2021-06-17",16.7,16.92,16.07,16.32,401400.0],["2021-06-18",16.06,16.22,15.36,15.71,1172800.0],["2021-06-21",15.89,16.4,15.8,16.18,284300.0],["2021-06-22",16.07,16.28,15.63,16.23,218300.0],["2021-06-23",16.21,16.36,16.01,16.22,159600.0],["2021-06-24",16.48,16.57,16.13,16.56,145000.0],["2021-06-25",16.78,16.78,16.36,16.38,694300.0],["2021-06-28",16.43,16.43,15.65,15.93,254200.0],["2021-06-29",16.15,16.25,15.97,16.03,155500.0],["2021-06-30",15.88,16.63,15.79,16.59,322400.0],["2021-07-01",16.72,16.79,16.18,16.62,326200.0],["2021-07-02",16.52,16.57,16.17,16.39,240700.0],["2021-07-06",16.36,16.38,16.02,16.36,260200.0],["2021-07-07",16.9,17.81,16.6,17.58,733000.0],["2021-07-08",17.09,17.21,16.59,16.73,515200.0],["2021-07-09",17.03,17.55,16.79,17.47,288200.0],["2021-07-12",17.26,17.56,17.06,17.48,261300.0],["2021-07-13",17.47,17.55,16.84,17.37,405300.0],["2021-07-14",17.38,17.45,16.4,16.53,390500.0],["2021-07-15",16.3,16.67,15.94,16.31,296100.0],["2021-07-16",16.37,16.42,15.56,15.58,270700.0],["2021-07-19",15.1,16.23,15.1,15.6,434700.0],["2021-07-20",15.74,16.68,15.5,16.3,386900.0],["2021-07-21",16.5,16.63,16.08,16.55,308400.0],["2021-07-22",16.45,16.49,15.86,15.93,190500.0],["2021-07-23",16.03,16.11,15.5,15.93,239000.0],["2021-07-26",16.01,16.27,15.88,16.05,134800.0],["2021-07-27",15.79,16.38,15.68,15.97,198900.0],["2021-07-28",15.96,16.43,15.68,16.21,224400.0],["2021-07-29",16.48,16.74,16.3,16.69,161600.0],["2021-07-30",16.79,17.19,16.58,16.73,228600.0],["2021-08-02",16.71,17.07,16.43,16.5,182900.0],["2021-08-03",16.66,16.91,16.23,16.86,230300.0],["2021-08-04",16.49,16.55,16.1,16.38,254200.0],["2021-08-05",15.32,15.6,13.38,13.96,1763000.0],["2021-08-06",14.03,14.46,13.96,14.34,363000.0],["2021-08-09",14.29,14.58,14.21,14.25,317400.0],["2021-08-10",14.2,14.44,14.12,14.43,274000.0],["2021-08-11",14.34,14.6,14.13,14.58,229100.0],["2021-08-12",14.65,14.72,14.25,14.31,181100.0],["2021-08-13",14.31,14.55,14.05,14.28,161800.0],["2021-08-16",14.19,14.37,13.92,13.94,297800.0],["2021-08-17",13.82,13.82,13.19,13.42,411100.0],["2021-08-18",13.36,13.58,13.09,13.13,364300.0],["2021-08-19",12.91,13.05,12.62,12.78,265000.0],["2021-08-20",12.76,12.98,12.65,12.78,252700.0],["2021-08-23",12.86,13.05,12.67,12.98,183800.0],["2021-08-24",13.05,13.26,12.92,13.0,247500.0],["2021-08-25",13.01,13.01,12.61,12.62,359900.0],["2021-08-26",12.64,12.83,12.24,12.37,237000.0],["2021-08-27",12.34,12.84,12.34,12.77,190100.0],["2021-08-30",12.81,12.81,12.3,12.49,394000.0],["2021-08-31",12.45,12.57,12.14,12.44,500000.0],["2021-09-01",12.44,12.45,11.93,12.32,432600.0],["2021-09-02",12.32,12.48,12.17,12.31,278100.0],["2021-09-03",12.36,12.45,12.16,12.33,165700.0],["2021-09-07",12.27,12.31,11.93,11.94,284500.0],["2021-09-08",11.89,11.9,11.39,11.52,446600.0],["2021-09-09",11.5,11.75,11.41,11.59,217400.0],["2021-09-10",11.74,11.76,11.29,11.3,358100.0],["2021-09-13",11.47,11.66,11.35,11.48,357800.0],["2021-09-14",11.48,11.5,10.93,11.13,360700.0],["2021-09-15",11.16,11.48,11.04,11.4,415900.0],["2021-09-16",11.39,11.52,11.13,11.41,350400.0],["2021-09-17",11.37,11.65,11.09,11.24,650000.0],["2021-09-20",10.9,11.26,10.9,11.2,213200.0],["2021-09-21",11.25,11.49,10.94,10.95,348700.0],["2021-09-22",11.07,11.62,11.07,11.33,280400.0],["2021-09-23",11.4,11.73,11.4,11.48,396000.0],["2021-09-24",11.4,11.61,11.32,11.37,261200.0],["2021-09-27",11.36,11.91,11.36,11.8,347800.0],["2021-09-28",11.8,12.06,11.65,11.7,202000.0],["2021-09-29",11.8,11.8,11.41,11.58,250700.0],["2021-09-30",11.6,11.75,11.27,11.33,557500.0],["2021-10-01",11.33,11.98,11.23,11.94,421100.0],["2021-10-04",11.85,12.45,11.85,12.3,487100.0],["2021-10-05",12.33,12.48,12.09,12.2,329000.0],["2021-10-06",11.94,12.0,11.46,11.51,310300.0],["2021-10-07",11.67,11.84,11.55,11.67,312000.0],["2021-10-08",11.64,11.81,11.47,11.67,202500.0],["2021-10-11",11.77,12.07,11.59,11.99,374000.0],["2021-10-12",11.97,12.18,11.83,12.08,257200.0],["2021-10-13",12.02,12.19,11.83,11.96,227000.0],["2021-10-14",12.06,12.36,12.0,12.25,244700.0],["2021-10-15",12.49,12.49,12.08,12.1,239500.0],["2021-10-18",12.21,12.21,11.82,11.97,265700.0],["2021-10-19",12.04,12.04,11.78,11.94,120100.0],["2021-10-20",11.84,12.1,11.71,11.96,96900.0],["2021-10-21",11.97,12.12,11.83,11.89,107600.0],["2021-10-22",11.95,12.07,11.64,11.66,173100.0],["2021-10-25",11.72,11.91,11.61,11.79,342300.0],["2021-10-26",11.75,11.79,10.72,10.72,1060500.0],["2021-10-27",10.77,11.01,10.45,10.66,433500.0],["2021-10-28",10.73,11.01,10.7,10.91,558500.0],["2021-10-29",10.91,11.3,10.83,11.0,854800.0],["2021-11-01",11.07,11.48,10.84,11.25,783800.0],["2021-11-02",11.05,11.15,10.68,11.1,888200.0],["2021-11-03",11.07,11.49,10.54,11.17,862700.0],["2021-11-04",11.2,11.35,10.92,11.04,350500.0],["2021-11-05",11.14,11.3,10.88,11.23,412200.0],["2021-11-08",11.38,11.5,11.24,11.32,312400.0],["2021-11-09",11.38,11.65,11.33,11.63,355600.0],["2021-11-10",11.5,11.72,11.44,11.56,273200.0],["2021-11-11",11.62,11.64,11.53,11.59,280500.0],["2021-11-12",11.59,11.73,11.34,11.37,380300.0],["2021-11-15",11.43,11.54,11.28,11.47,325500.0],["2021-11-16",11.55,11.77,11.4,11.6,399300.0],["2021-11-17",11.53,11.76,11.25,11.72,454400.0],["2021-11-18",11.79,11.94,11.62,11.87,354000.0],["2021-11-19",11.66,12.01,11.66,11.86,519600.0],["2021-11-22",11.99,12.2,11.85,11.99,309800.0],["2021-11-23",12.01,12.06,11.81,11.97,330100.0],["2021-11-24",11.81,11.85,11.58,11.75,354400.0],["2021-11-26",11.39,11.39,10.75,11.16,254000.0],["2021-11-29",11.34,11.34,10.78,10.8,482500.0],["2021-11-30",10.54,10.69,10.24,10.36,537300.0],["2021-12-01",10.71,10.87,10.31,10.33,386500.0],["2021-12-02",10.48,10.77,10.45,10.71,190800.0],["2021-12-03",10.64,10.88,10.49,10.68,237600.0],["2021-12-06",10.85,11.06,10.64,10.86,345600.0],["2021-12-07",11.08,11.18,10.95,10.99,193100.0],["2021-12-08",10.99,11.2,10.96,11.15,258200.0],["2021-12-09",10.95,11.15,10.84,10.87,343900.0],["2021-12-10",11.04,11.09,10.73,10.88,359100.0],["2021-12-13",10.9,10.94,10.49,10.51,400000.0],["2021-12-14",10.42,10.68,10.3,10.32,226300.0],["2021-12-15",10.32,10.36,9.79,10.31,316500.0],["2021-12-16",10.46,10.64,10.05,10.15,268000.0],["2021-12-17",10.16,10.28,9.93,9.99,556800.0],["2021-12-20",9.78,9.88,9.26,9.51,330400.0],["2021-12-21",9.63,9.88,9.63,9.76,190700.0],["2021-12-22",9.75,9.9,9.7,9.83,146800.0],["2021-12-23",9.87,10.1,9.87,9.96,148400.0],["2021-12-27",9.98,10.11,9.81,9.98,211200.0],["2021-12-28",9.98,10.19,9.93,9.96,116400.0],["2021-12-29",9.89,10.07,9.85,9.96,178400.0],["2021-12-30",10.02,10.15,9.92,9.94,114000.0],["2021-12-31",9.9,10.18,9.9,10.09,127600.0],["2022-01-03",10.23,10.58,10.23,10.45,184500.0],["2022-01-04",10.55,11.15,10.55,11.14,335800.0],["2022-01-05",11.21,11.4,10.87,10.89,211800.0],["2022-01-06",10.98,11.1,10.76,11.01,181400.0],["2022-01-07",11.07,11.09,10.58,10.58,128100.0],["2022-01-10",10.52,10.52,10.26,10.44,150000.0],["2022-01-11",10.43,10.61,10.2,10.48,269800.0],["2022-01-12",10.6,10.81,10.45,10.47,190400.0],["2022-01-13",10.57,10.97,10.57,10.78,265900.0],["2022-01-14",10.69,10.76,10.52,10.67,194800.0],["2022-01-18",10.59,10.66,10.38,10.58,342900.0],["2022-01-19",10.58,10.71,10.07,10.11,220700.0],["2022-01-20",10.12,10.2,9.66,9.7,190500.0],["2022-01-21",9.67,9.93,9.5,9.65,201200.0],["2022-01-24",9.34,9.81,9.27,9.75,249300.0],["2022-01-25",9.63,9.76,9.29,9.62,219700.0],["2022-01-26",9.79,9.87,9.14,9.29,268900.0],["2022-01-27",9.39,9.46,8.75,8.88,208600.0],["2022-01-28",8.86,8.97,8.6,8.94,249600.0],["2022-01-31",8.88,9.17,8.79,9.15,205300.0],["2022-02-01",9.24,9.43,9.1,9.41,334000.0],["2022-02-02",9.45,9.54,9.22,9.24,355000.0],["2022-02-03",10.04,11.04,9.93,10.75,1016500.0],["2022-02-04",10.66,10.72,10.24,10.29,362600.0],["2022-02-07",10.16,10.34,10.05,10.18,224800.0],["2022-02-08",10.12,10.74,10.12,10.69,307900.0],["2022-02-09",10.66,10.97,10.66,10.95,298900.0],["2022-02-10",10.87,10.99,10.41,10.49,296200.0],["2022-02-11",10.38,10.5,9.9,9.97,223600.0],["2022-02-14",9.98,10.41,9.96,10.32,304300.0],["2022-02-15",10.46,10.74,10.46,10.71,172800.0],["2022-02-16",10.6,10.89,10.6,10.77,213900.0],["2022-02-17",10.56,10.89,10.47,10.74,192900.0],["2022-02-18",10.68,10.75,10.45,10.46,175300.0],["2022-02-22",10.41,10.48,10.01,10.06,209100.0],["2022-02-23",10.22,10.27,9.94,9.98,188300.0],["2022-02-24",9.64,10.05,9.48,10.02,293700.0],["2022-02-25",10.11,10.3,10.09,10.18,288400.0],["2022-02-28",9.99,10.2,9.87,10.1,342600.0],["2022-03-01",10.1,10.18,9.22,9.28,398200.0],["2022-03-02",9.42,9.97,9.36,9.84,192700.0],["2022-03-03",9.87,9.87,9.63,9.7,173700.0],["2022-03-04",9.43,9.51,9.25,9.38,216400.0],["2022-03-07",9.34,9.35,8.93,8.94,195300.0],["2022-03-08",9.0,9.09,8.69,8.76,293500.0],["2022-03-09",9.07,9.71,9.07,9.29,275000.0],["2022-03-10",9.12,9.32,8.96,9.08,227200.0],["2022-03-11",9.19,9.42,8.83,8.86,199800.0],["2022-03-14",8.93,8.94,8.67,8.72,217000.0],["2022-03-15",8.88,8.97,8.71,8.8,186900.0],["2022-03-16",9.01,9.59,9.01,9.55,291700.0],["2022-03-17",9.32,9.47,9.23,9.29,216500.0],["2022-03-18",9.34,9.4,9.06,9.36,406000.0],["2022-03-21",9.28,9.36,9.09,9.16,128200.0],["2022-03-22",9.23,9.45,9.18,9.36,160500.0],["2022-03-23",9.23,9.37,9.1,9.22,164800.0],["2022-03-24",9.26,9.3,9.1,9.2,121400.0],["2022-03-25",9.19,9.2,9.02,9.12,153000.0],["2022-03-28",9.26,9.29,9.11,9.21,188200.0],["2022-03-29",9.43,9.65,9.39,9.48,220100.0],["2022-03-30",9.37,9.45,9.15,9.2,139300.0],["2022-03-31",9.1,9.17,8.98,9.01,182100.0],["2022-04-01",9.14,9.2,8.81,8.93,208600.0],["2022-04-04",8.91,9.09,8.84,8.96,148900.0],["2022-04-05",8.98,9.02,8.61,8.61,263900.0],["2022-04-06",8.56,8.56,8.2,8.2,178700.0],["2022-04-07",8.2,8.21,7.92,8.07,140800.0],["2022-04-08",8.11,8.2,7.89,7.92,142400.0],["2022-04-11",7.87,8.18,7.8,7.9,133900.0],["2022-04-12",7.99,8.18,7.89,7.97,128600.0],["2022-04-13",7.99,8.13,7.95,7.97,164800.0],["2022-04-14",8.0,8.15,7.94,8.02,154700.0],["2022-04-18",7.97,8.26,7.95,8.2,190400.0],["2022-04-19",8.17,8.44,8.17,8.35,160700.0],["2022-04-20",8.48,8.63,8.39,8.43,193500.0],["2022-04-21",8.56,8.67,8.41,8.47,436800.0],["2022-04-22",8.41,8.53,8.24,8.27,172700.0],["2022-04-25",8.22,8.34,7.95,8.29,158800.0],["2022-04-26",8.14,8.15,7.83,7.84,227900.0],["2022-04-27",7.89,7.97,7.67,7.71,244900.0],["2022-04-28",7.87,8.12,7.7,8.06,208400.0],["2022-04-29",8.02,8.18,7.86,7.9,229000.0],["2022-05-02",7.88,8.18,7.81,8.17,239100.0],["2022-05-03",8.18,8.23,8.03,8.12,275100.0],["2022-05-04",8.25,8.49,8.1,8.45,198400.0],["2022-05-05",8.28,8.35,8.04,8.21,155700.0],["2022-05-06",8.11,8.2,8.03,8.12,291400.0],["2022-05-09",8.07,8.33,8.06,8.24,185000.0],["2022-05-10",8.31,8.36,7.76,8.05,318400.0],["2022-05-11",8.12,8.2,7.98,8.11,264200.0],["2022-05-12",8.07,8.3,8.03,8.25,167900.0],["2022-05-13",8.39,8.44,8.19,8.24,196000.0],["2022-05-16",8.16,8.42,8.1,8.24,164200.0],["2022-05-17",8.45,8.83,8.45,8.78,393500.0],["2022-05-18",8.66,8.77,8.35,8.4,186200.0],["2022-05-19",8.34,8.44,8.22,8.34,241400.0],["2022-05-20",8.52,8.57,8.08,8.3,277700.0],["2022-05-23",8.48,8.66,8.31,8.61,209400.0],["2022-05-24",8.47,8.64,8.22,8.57,248000.0],["2022-05-25",8.51,8.89,8.49,8.7,263500.0],["2022-05-26",10.07,11.53,9.96,10.85,1292500.0],["2022-05-27",10.96,11.29,10.96,11.26,455800.0],["2022-05-31",11.21,11.85,11.03,11.82,1041200.0],["2022-06-01",11.94,12.14,11.77,11.78,459800.0],["2022-06-02",11.59,12.13,11.43,11.98,479800.0],["2022-06-03",11.85,11.98,11.65,11.72,296800.0],["2022-06-06",12.04,12.32,11.87,12.28,383300.0],["2022-06-07",12.04,12.45,11.88,12.33,296600.0],["2022-06-08",12.27,12.55,12.06,12.11,330500.0],["2022-06-09",12.05,12.39,12.04,12.33,174400.0],["2022-06-10",12.11,12.28,11.62,11.72,238700.0],["2022-06-13",11.37,11.5,10.85,10.93,272100.0],["2022-06-14",11.01,11.3,10.86,11.12,214400.0],["2022-06-15",11.2,11.74,11.19,11.6,312800.0],["2022-06-16",11.19,11.19,10.28,10.41,292700.0],["2022-06-17",10.69,10.75,10.39,10.55,529300.0],["2022-06-21",10.76,11.07,10.6,10.83,317300.0],["2022-06-22",10.42,10.99,10.42,10.75,212400.0],["2022-06-23",10.76,10.95,10.46,10.62,258500.0],["2022-06-24",10.75,11.25,10.71,11.11,519700.0],["2022-06-27",11.23,11.42,11.12,11.34,254000.0],["2022-06-28",11.41,11.71,11.08,11.13,300800.0],["2022-06-29",11.01,11.01,10.62,10.75,292800.0],["2022-06-30",10.51,10.62,10.32,10.53,331800.0],["2022-07-01",10.45,10.72,10.36,10.59,181500.0],["2022-07-05",10.23,10.52,9.94,10.49,239500.0],["2022-07-06",10.56,10.56,10.09,10.34,222200.0],["2022-07-07",10.51,10.75,10.45,10.66,236900.0],["2022-07-08",10.65,10.91,10.54,10.89,238000.0],["2022-07-11",10.82,10.9,10.72,10.8,241800.0],["2022-07-12",10.8,11.14,10.8,11.01,271800.0],["2022-07-13",10.74,11.1,10.52,11.06,189400.0],["2022-07-14",10.79,11.12,10.79,11.1,267000.0],["2022-07-15",11.34,11.44,10.96,11.29,275900.0],["2022-07-18",11.47,11.51,11.2,11.28,170300.0],["2022-07-19",11.59,11.88,11.58,11.76,197300.0],["2022-07-20",11.73,11.94,11.65,11.9,214100.0],["2022-07-21",11.87,12.21,11.7,12.17,154300.0],["2022-07-22",12.19,12.26,12.05,12.22,188500.0],["2022-07-25",12.15,12.33,12.01,12.23,208800.0],["2022-07-26",12.12,12.38,12.03,12.36,219000.0],["2022-07-27",12.48,12.81,12.32,12.71,283000.0],["2022-07-28",12.76,12.84,12.46,12.72,220800.0],["2022-07-29",12.73,13.15,12.56,13.12,258800.0],["2022-08-01",13.19,13.35,12.93,13.16,353300.0],["2022-08-02",13.16,13.36,12.92,13.23,217000.0],["2022-08-03",13.32,13.53,13.16,13.43,252500.0],["2022-08-04",14.29,14.94,13.94,14.52,638700.0],["2022-08-05",14.25,14.89,14.01,14.82,687900.0],["2022-08-08",15.03,15.86,15.0,15.65,876700.0],["2022-08-09",15.63,15.87,15.56,15.72,586600.0],["2022-08-10",16.0,16.56,15.83,16.23,638000.0],["2022-08-11",16.45,16.59,15.47,15.5,664800.0],["2022-08-12",15.71,16.74,15.71,16.68,573000.0],["2022-08-15",16.61,17.16,16.4,17.14,468000.0],["2022-08-16",17.03,17.52,17.01,17.32,419400.0],["2022-08-17",16.93,17.35,16.71,17.19,384300.0],["2022-08-18",17.21,17.49,17.15,17.39,251500.0],["2022-08-19",17.23,17.26,16.77,16.85,450300.0],["2022-08-22",16.41,16.62,16.01,16.06,339700.0],["2022-08-23",16.09,16.37,16.02,16.07,268600.0],["2022-08-24",16.0,16.32,15.95,16.21,244300.0],["2022-08-25",16.22,16.66,16.22,16.56,278000.0],["2022-08-26",16.45,16.81,16.11,16.16,227800.0],["2022-08-29",15.87,16.0,15.57,15.59,430200.0],["2022-08-30",15.66,15.73,14.97,15.05,293800.0],["2022-08-31",15.09,15.27,14.89,14.98,471600.0],["2022-09-01",14.79,14.98,14.69,14.86,332100.0],["2022-09-02",15.1,15.17,14.69,14.79,326900.0],["2022-09-06",14.77,14.89,14.42,14.49,311800.0],["2022-09-07",14.42,15.01,14.42,14.94,272800.0],["2022-09-08",14.67,14.96,14.53,14.96,243500.0],["2022-09-09",15.01,15.42,15.01,15.31,275600.0],["2022-09-12",15.54,15.8,15.54,15.78,387400.0],["2022-09-13",15.38,15.79,15.34,15.38,588900.0],["2022-09-14",15.33,15.33,14.78,15.16,411100.0],["2022-09-15",15.07,15.76,15.07,15.26,348200.0],["2022-09-16",15.0,15.09,14.62,14.8,450300.0],["2022-09-19",14.53,15.49,14.43,15.37,268900.0],["2022-09-20",15.14,15.18,14.91,14.96,302200.0],["2022-09-21",15.01,15.1,14.54,14.58,288700.0],["2022-09-22",14.5,14.63,14.33,14.57,371600.0],["2022-09-23",14.28,14.39,13.51,13.8,414100.0],["2022-09-26",13.72,14.31,13.72,14.01,461700.0],["2022-09-27",14.18,14.25,13.36,13.48,309500.0],["2022-09-28",13.56,13.88,13.32,13.7,293100.0],["2022-09-29",13.38,13.39,12.85,13.05,269200.0],["2022-09-30",12.98,13.32,12.87,12.94,252700.0],["2022-10-03",13.14,13.6,12.98,13.44,307600.0],["2022-10-04",13.82,14.1,13.76,14.08,306400.0],["2022-10-05",13.75,14.18,13.59,14.05,285800.0],["2022-10-06",13.93,14.19,13.64,13.66,176600.0],["2022-10-07",13.49,13.62,13.15,13.23,221700.0],["2022-10-10",13.35,13.46,13.17,13.39,262900.0],["2022-10-11",13.28,13.85,13.17,13.58,292600.0],["2022-10-12",13.56,13.78,13.34,13.59,224500.0],["2022-10-13",13.33,14.38,13.1,14.34,432800.0],["2022-10-14",14.39,14.52,13.81,13.82,336600.0],["2022-10-17",14.3,14.62,14.2,14.58,354900.0],["2022-10-18",15.0,15.19,14.64,14.84,343200.0],["2022-10-19",14.66,14.85,14.5,14.76,270700.0],["2022-10-20",14.79,14.88,14.47,14.6,305200.0],["2022-10-21",14.73,15.32,14.7,15.28,392300.0],["2022-10-24",15.38,15.64,15.03,15.51,442700.0],["2022-10-25",15.41,16.1,15.24,16.04,278200.0],["2022-10-26",16.36,16.7,16.22,16.42,334100.0],["2022-10-27",16.58,17.18,16.5,16.86,471800.0],["2022-10-28",16.82,17.8,16.82,17.77,600500.0],["2022-10-31",17.64,18.13,17.29,17.92,604200.0],["2022-11-01",18.09,18.3,17.75,18.19,378400.0],["2022-11-02",18.25,18.38,16.77,16.84,550000.0],["2022-11-03",18.01,19.0,17.01,18.87,829200.0],["2022-11-04",19.59,21.1,19.52,21.02,813400.0],["2022-11-07",21.02,21.14,18.9,20.74,1329800.0],["2022-11-08",21.11,21.26,20.13,20.56,696000.0],["2022-11-09",20.17,20.7,20.02,20.44,577300.0],["2022-11-10",21.24,21.31,20.64,20.99,464400.0],["2022-11-11",20.99,21.49,20.82,20.96,496200.0],["2022-11-14",20.9,21.53,20.69,21.21,492100.0],["2022-11-15",21.52,22.13,21.18,21.34,535000.0],["2022-11-16",21.23,21.31,20.69,21.09,495700.0],["2022-11-17",20.8,20.87,20.25,20.87,427600.0],["2022-11-18",21.32,21.6,20.81,21.56,459600.0],["2022-11-21",21.25,21.35,20.61,20.88,493800.0],["2022-11-22",21.02,21.53,20.89,21.47,231300.0],["2022-11-23",21.3,21.55,21.06,21.1,264100.0],["2022-11-25",21.09,21.48,21.05,21.27,96000.0],["2022-11-28",20.96,21.04,20.28,20.36,244600.0],["2022-11-29",20.39,20.68,20.17,20.6,238400.0],["2022-11-30",20.58,21.17,20.14,21.17,445700.0],["2022-12-01",21.1,21.4,20.99,21.13,327900.0],["2022-12-02",20.74,21.4,20.5,21.22,234900.0],["2022-12-05",20.89,20.92,20.44,20.53,281800.0],["2022-12-06",21.08,21.26,20.27,20.68,677100.0],["2022-12-07",20.44,20.87,20.29,20.48,573900.0],["2022-12-08",20.61,20.66,20.19,20.24,251200.0],["2022-12-09",20.02,20.24,19.68,19.68,250600.0],["2022-12-12",19.56,20.0,18.8,19.98,524900.0],["2022-12-13",20.49,20.5,20.13,20.29,486300.0],["2022-12-14",20.1,20.87,19.88,20.73,430200.0],["2022-12-15",20.59,20.63,20.04,20.3,458100.0],["2022-12-16",20.07,20.48,19.81,20.17,797300.0],["2022-12-19",20.25,20.58,20.25,20.35,250000.0],["2022-12-20",20.24,20.39,20.17,20.22,242900.0],["2022-12-21",20.45,21.46,20.45,21.39,482700.0],["2022-12-22",21.2,21.2,19.45,19.6,409900.0],["2022-12-23",19.43,19.77,19.11,19.64,261600.0],["2022-12-27",19.7,20.15,19.57,20.11,253300.0],["2022-12-28",20.17,20.32,19.52,19.55,256200.0],["2022-12-29",19.84,20.17,19.72,20.17,218600.0],["2022-12-30",20.01,20.28,19.83,19.86,189500.0],["2023-01-03",20.13,20.28,19.88,20.11,283100.0],["2023-01-04",20.07,20.61,19.95,20.15,341600.0],["2023-01-05",20.07,21.0,19.88,20.85,484900.0],["2023-01-06",21.0,21.41,20.86,21.35,467300.0],["2023-01-09",21.53,22.83,21.52,22.39,741600.0],["2023-01-10",22.33,22.7,22.22,22.6,408600.0],["2023-01-11",22.68,22.76,21.93,22.17,588400.0],["2023-01-12",22.21,23.45,22.02,23.12,619100.0],["2023-01-13",22.8,23.28,22.35,23.21,441900.0],["2023-01-17",23.35,23.57,22.43,22.44,417000.0],["2023-01-18",22.6,23.12,22.08,22.14,427400.0],["2023-01-19",22.0,22.0,21.09,21.23,385400.0],["2023-01-20",21.29,21.79,21.16,21.78,366800.0],["2023-01-23",21.84,22.12,21.61,22.1,300400.0],["2023-01-24",22.0,22.65,21.63,22.41,272200.0],["2023-01-25",22.1,22.49,21.89,22.49,254200.0],["2023-01-26",22.63,22.8,21.94,22.13,243400.0],["2023-01-27",22.1,22.64,22.1,22.55,240000.0],["2023-01-30",22.35,23.38,22.28,22.98,735600.0],["2023-01-31",23.17,23.89,23.0,23.89,523900.0],["2023-02-01",23.87,24.43,23.54,24.12,531100.0],["2023-02-02",22.31,22.74,19.5,22.66,2237100.0],["2023-02-03",22.92,23.32,22.5,23.01,787900.0],["2023-02-06",22.71,23.69,22.42,23.66,573800.0],["2023-02-07",23.4,23.5,22.7,23.21,640100.0],["2023-02-08",23.01,23.13,22.74,23.09,379700.0],["2023-02-09",23.33,23.47,22.86,23.01,452000.0],["2023-02-10",22.86,22.86,22.36,22.58,399800.0],["2023-02-13",22.58,22.71,22.22,22.71,389800.0],["2023-02-14",22.41,23.05,22.27,22.99,394100.0],["2023-02-15",22.66,23.28,22.51,23.25,238600.0],["2023-02-16",22.99,24.13,22.62,24.05,492100.0],["2023-02-17",24.04,24.66,23.71,24.61,629800.0],["2023-02-21",24.66,26.29,24.6,25.05,855700.0],["2023-02-22",24.98,25.46,24.43,25.0,738400.0],["2023-02-23",25.13,25.56,24.48,24.72,505200.0],["2023-02-24",24.31,24.67,24.17,24.24,541400.0],["2023-02-27",24.33,24.39,23.92,24.17,358600.0],["2023-02-28",24.23,25.01,24.23,24.41,504500.0],["2023-03-01",24.41,25.41,24.36,25.39,414400.0],["2023-03-02",25.05,25.65,24.81,25.55,290500.0],["2023-03-03",25.76,26.69,25.6,26.54,594900.0],["2023-03-06",26.6,26.9,25.36,25.53,635800.0],["2023-03-07",25.5,25.74,25.37,25.52,382400.0],["2023-03-08",25.59,25.9,25.32,25.58,259200.0],["2023-03-09",25.47,25.69,24.92,24.94,298200.0],["2023-03-10",24.77,24.85,23.67,23.97,688900.0],["2023-03-13",23.22,23.41,22.6,22.83,507500.0],["2023-03-14",23.31,23.91,23.13,23.29,369600.0],["2023-03-15",22.37,22.61,21.56,22.21,578600.0],["2023-03-16",21.83,22.83,21.65,22.56,400200.0],["2023-03-17",22.09,22.27,20.85,21.03,844400.0],["2023-03-20",21.19,22.17,21.19,21.86,315500.0],["2023-03-21",22.54,23.06,22.49,22.96,431000.0],["2023-03-22",22.9,23.09,22.18,22.24,323900.0],["2023-03-23",22.43,22.76,21.98,22.28,393500.0],["2023-03-24",22.0,22.0,21.16,21.8,285100.0],["2023-03-27",22.13,22.21,21.71,21.78,361700.0],["2023-03-28",21.77,21.96,21.53,21.92,355000.0],["2023-03-29",22.14,22.45,21.85,22.01,318400.0],["2023-03-30",22.22,22.56,22.01,22.48,305500.0],["2023-03-31",22.6,23.1,22.4,23.05,432600.0],["2023-04-03",22.95,23.34,22.81,22.94,443100.0],["2023-04-04",22.95,23.12,20.6,20.96,485100.0],["2023-04-05",20.74,20.89,20.19,20.32,334900.0],["2023-04-06",20.39,20.69,19.94,20.58,422400.0],["2023-04-10",20.46,21.06,20.35,20.78,657900.0],["2023-04-11",20.94,21.39,20.74,21.02,262100.0],["2023-04-12",21.27,21.54,21.09,21.4,194700.0],["2023-04-13",21.5,21.67,21.08,21.6,162400.0],["2023-04-14",21.7,22.08,21.48,21.72,302000.0],["2023-04-17",21.71,21.99,21.47,21.98,181500.0],["2023-04-18",22.13,22.37,21.69,21.96,193200.0],["2023-04-19",21.83,21.89,21.5,21.73,307000.0],["2023-04-20",21.24,21.73,21.12,21.55,194700.0],["2023-04-21",21.47,21.65,21.05,21.25,251000.0],["2023-04-24",21.26,21.59,21.26,21.44,251700.0],["2023-04-25",21.07,21.12,20.67,20.68,241900.0],["2023-04-26",20.58,20.89,20.45,20.7,311600.0],["2023-04-27",20.81,21.03,20.4,20.8,297600.0],["2023-04-28",20.73,21.04,20.68,20.91,255200.0],["2023-05-01",20.94,21.7,20.91,21.12,350100.0],["2023-05-02",21.0,21.7,20.79,21.64,496000.0],["2023-05-03",21.65,21.77,20.99,21.03,344600.0],["2023-05-04",20.88,21.23,19.41,19.5,322900.0],["2023-05-05",19.96,20.35,19.94,20.01,355900.0],["2023-05-08",20.3,20.42,19.99,20.31,284000.0],["2023-05-09",20.12,20.42,20.01,20.37,208400.0],["2023-05-10",20.87,20.88,20.24,20.67,267500.0],["2023-05-11",20.39,20.57,20.01,20.39,264200.0],["2023-05-12",20.34,20.61,20.24,20.49,222900.0],["2023-05-15",20.58,20.7,20.39,20.57,199800.0],["2023-05-16",20.32,20.55,20.15,20.19,257400.0],["2023-05-17",20.38,21.25,20.38,21.18,224400.0],["2023-05-18",21.06,21.59,20.8,21.54,242900.0],["2023-05-19",21.79,22.12,21.02,21.24,371500.0],["2023-05-22",21.27,21.47,21.06,21.1,237200.0],["2023-05-23",20.98,21.17,20.46,20.64,306800.0],["2023-05-24",20.37,20.37,19.54,19.73,374300.0],["2023-05-25",23.43,24.5,22.28,24.42,1037700.0],["2023-05-26",25.0,27.5,24.8,27.43,926900.0],["2023-05-30",27.5,28.47,27.32,28.24,613600.0],["2023-05-31",28.0,28.03,26.15,27.29,801300.0],["2023-06-01",27.33,27.95,26.59,27.14,581600.0],["2023-06-02",27.68,30.59,27.44,30.44,772900.0],["2023-06-05",30.12,30.2,28.94,29.68,435200.0],["2023-06-06",29.4,31.04,29.4,30.75,575200.0],["2023-06-07",31.59,32.73,31.32,32.56,694800.0],["2023-06-08",32.4,33.33,31.7,32.81,584700.0],["2023-06-09",32.81,33.08,32.08,32.15,470900.0],["2023-06-12",32.15,33.22,31.87,32.78,449300.0],["2023-06-13",33.06,34.01,32.79,32.8,492300.0],["2023-06-14",32.8,33.07,31.56,31.95,477200.0],["2023-06-15",31.74,32.06,31.25,31.62,411700.0],["2023-06-16",31.86,32.0,30.52,31.0,1156200.0],["2023-06-20",30.96,31.43,30.72,30.98,355400.0],["2023-06-21",30.93,32.07,30.59,31.7,337400.0],["2023-06-22",31.44,31.88,30.64,31.86,574100.0],["2023-06-23",31.55,31.98,31.0,31.58,1953200.0],["2023-06-26",31.5,32.91,30.84,31.2,467100.0],["2023-06-27",31.2,32.24,30.83,31.97,423600.0],["2023-06-28",31.79,32.94,31.38,32.93,371100.0],["2023-06-29",32.94,33.29,32.6,33.01,397200.0],["2023-06-30",33.27,33.3,32.76,33.02,517800.0],["2023-07-03",33.26,34.68,33.26,34.61,338100.0],["2023-07-05",34.26,34.42,32.87,33.13,374800.0],["2023-07-06",32.95,33.19,32.17,32.61,295600.0],["2023-07-07",32.57,33.54,32.57,32.77,308400.0],["2023-07-10",32.77,33.33,32.59,32.9,332000.0],["2023-07-11",33.0,33.18,32.46,32.97,438600.0],["2023-07-12",33.8,35.97,33.8,35.39,978600.0],["2023-07-13",35.41,36.77,34.91,36.67,819800.0],["2023-07-14",36.72,37.74,36.51,37.69,1018300.0],["2023-07-17",37.41,37.98,36.55,37.19,701200.0],["2023-07-18",37.21,37.97,37.21,37.97,1005400.0],["2023-07-19",38.0,38.09,36.76,37.34,707600.0],["2023-07-20",37.44,37.49,36.27,36.52,387900.0],["2023-07-21",36.92,37.1,36.14,36.63,532700.0],["2023-07-24",36.6,36.92,35.62,35.64,408500.0],["2023-07-25",36.11,36.48,35.88,36.12,496400.0],["2023-07-26",35.95,36.7,35.62,35.93,388200.0],["2023-07-27",36.04,36.22,35.12,35.39,441600.0],["2023-07-28",35.75,36.38,35.49,36.0,647800.0],["2023-07-31",36.09,37.58,35.93,37.56,499200.0],["2023-08-01",37.1,38.34,36.62,38.07,614800.0],["2023-08-02",37.65,38.45,37.34,38.18,664800.0],["2023-08-03",41.95,45.67,40.1,43.24,1630700.0],["2023-08-04",43.02,44.96,42.15,44.5,1034500.0],["2023-08-07",45.0,45.03,43.75,44.2,742600.0],["2023-08-08",43.87,45.99,43.07,45.83,859200.0],["2023-08-09",46.56,47.48,45.92,46.86,1077800.0],["2023-08-10",46.78,46.95,45.24,46.16,804700.0],["2023-08-11",45.7,46.48,45.58,46.25,569100.0],["2023-08-14",46.1,46.34,45.22,46.22,430600.0],["2023-08-15",46.0,46.11,43.96,44.16,588700.0],["2023-08-16",44.5,44.62,43.66,43.79,561100.0],["2023-08-17",43.85,44.24,40.84,40.85,898300.0],["2023-08-18",40.21,41.37,39.58,41.29,1075100.0],["2023-08-21",41.65,43.32,41.65,42.87,809700.0],["2023-08-22",43.0,44.8,42.77,44.56,1007100.0],["2023-08-23",44.87,46.64,44.1,46.29,914500.0],["2023-08-24",46.3,46.6,44.64,44.85,629000.0],["2023-08-25",44.99,45.68,43.75,45.22,528000.0],["2023-08-28",45.15,47.18,45.15,46.81,869600.0],["2023-08-29",46.5,47.64,46.08,46.5,644200.0],["2023-08-30",46.54,48.65,46.54,47.48,793400.0],["2023-08-31",47.39,47.74,46.69,47.59,1261400.0],["2023-09-01",47.88,49.6,47.88,48.95,849100.0],["2023-09-05",48.59,48.74,45.53,46.22,1029100.0],["2023-09-06",46.49,47.4,45.05,45.6,713200.0],["2023-09-07",45.1,46.99,44.47,46.62,631000.0],["2023-09-08",46.58,47.22,46.1,46.94,429000.0],["2023-09-11",47.58,48.37,46.82,46.84,508200.0],["2023-09-12",46.32,47.14,44.98,45.01,379200.0],["2023-09-13",44.79,45.59,43.81,44.25,684700.0],["2023-09-14",44.56,45.82,44.56,45.2,404800.0],["2023-09-15",44.81,45.1,44.32,45.01,574600.0],["2023-09-18",44.35,45.08,44.27,44.47,494800.0],["2023-09-19",44.22,44.74,44.01,44.5,382700.0],["2023-09-20",44.8,46.09,44.57,44.59,458100.0],["2023-09-21",44.05,44.41,43.25,43.85,387900.0],["2023-09-22",43.95,44.69,43.62,44.03,504400.0],["2023-09-25",43.69,46.18,43.69,45.61,818400.0],["2023-09-26",45.18,46.01,44.11,44.14,596500.0],["2023-09-27",44.52,45.28,44.28,45.07,532700.0],["2023-09-28",44.91,46.46,44.7,46.25,456400.0],["2023-09-29",46.66,47.28,45.24,45.75,471700.0],["2023-10-02",45.53,46.58,44.91,45.53,474400.0],["2023-10-03",45.11,45.6,43.77,44.22,546700.0],["2023-10-04",44.0,45.69,44.0,45.51,332100.0],["2023-10-05",45.41,47.3,45.29,47.08,729200.0],["2023-10-06",46.75,48.76,46.41,48.32,739300.0],["2023-10-09",47.68,49.1,47.3,48.51,471100.0],["2023-10-10",48.8,50.77,48.8,49.07,911600.0],["2023-10-11",49.47,51.76,49.26,51.09,1147300.0],["2023-10-12",51.09,51.4,48.92,49.62,820800.0],["2023-10-13",49.62,49.62,44.63,44.85,1222900.0],["2023-10-16",45.43,48.0,45.43,47.98,740900.0],["2023-10-17",47.69,47.72,46.52,46.76,517500.0],["2023-10-18",46.23,46.23,41.23,41.57,1433700.0],["2023-10-19",41.17,43.05,41.0,41.82,685800.0],["2023-10-20",41.8,42.16,40.48,40.71,612900.0],["2023-10-23",40.31,41.1,39.51,40.4,499500.0],["2023-10-24",40.89,41.87,40.45,41.76,631800.0],["2023-10-25",41.43,41.66,39.97,40.04,620300.0],["2023-10-26",40.36,41.42,39.86,39.97,687100.0],["2023-10-27",40.24,40.7,38.5,39.04,574800.0],["2023-10-30",40.05,40.42,38.61,39.49,541200.0],["2023-10-31",39.32,39.86,38.82,39.5,594700.0],["2023-11-01",39.5,41.23,39.2,41.14,1154200.0],["2023-11-02",45.53,45.64,39.5,40.36,1632600.0],["2023-11-03",42.26,43.36,41.22,42.15,1088100.0],["2023-11-06",42.15,42.69,39.88,40.74,697200.0],["2023-11-07",40.59,42.43,40.22,42.18,797200.0],["2023-11-08",42.23,43.02,41.71,42.53,566100.0],["2023-11-09",42.7,44.07,42.65,43.07,624800.0],["2023-11-10",43.28,45.46,43.25,45.16,703900.0],["2023-11-13",45.0,46.73,44.69,46.62,668000.0],["2023-11-14",48.39,49.95,48.25,49.66,1016000.0],["2023-11-15",50.0,51.0,48.79,49.46,803100.0],["2023-11-16",49.24,50.01,48.1,48.81,456300.0],["2023-11-17",49.19,51.19,49.0,50.48,591500.0],["2023-11-20",50.29,51.91,49.57,51.84,661200.0],["2023-11-21",51.0,52.28,50.65,51.61,583800.0],["2023-11-22",51.78,52.7,51.25,51.6,428000.0],["2023-11-24",51.75,52.41,51.46,51.79,287300.0],["2023-11-27",51.36,52.1,50.09,51.41,523900.0],["2023-11-28",51.2,51.24,49.35,49.54,533400.0],["2023-11-29",50.47,51.06,49.85,50.28,487200.0],["2023-11-30",50.33,50.66,48.89,49.2,689100.0],["2023-12-01",49.26,52.46,49.2,51.79,901200.0],["2023-12-04",51.39,53.45,51.39,52.6,647700.0],["2023-12-05",52.13,52.67,51.64,52.25,445000.0],["2023-12-06",52.9,54.49,51.63,51.79,577100.0],["2023-12-07",51.88,52.32,50.59,52.31,478900.0],["2023-12-08",52.2,53.67,52.06,53.36,576300.0],["2023-12-11",53.5,54.62,53.37,53.95,423300.0],["2023-12-12",53.86,54.44,52.43,53.83,406400.0],["2023-12-13",53.88,54.35,51.41,54.09,608500.0],["2023-12-14",54.49,57.07,54.35,56.51,781000.0],["2023-12-15",56.8,56.98,55.74,56.74,1067000.0],["2023-12-18",56.66,57.41,55.87,56.38,487800.0],["2023-12-19",56.7,58.25,56.62,58.14,568800.0],["2023-12-20",57.8,59.5,56.71,56.78,702300.0],["2023-12-21",57.57,58.12,56.75,57.83,440100.0],["2023-12-22",57.65,59.06,57.16,58.67,458100.0],["2023-12-26",59.53,61.5,59.2,60.45,522400.0],["2023-12-27",60.56,61.61,60.35,60.62,618400.0],["2023-12-28",60.45,60.9,59.73,60.71,562400.0],["2023-12-29",60.75,60.98,59.58,59.7,571500.0],["2024-01-02",59.77,61.05,59.27,60.14,805600.0],["2024-01-03",60.25,60.25,57.6,57.97,631500.0],["2024-01-04",57.94,59.28,57.2,58.28,529400.0],["2024-01-05",57.78,59.8,57.78,59.14,538500.0],["2024-01-08",59.51,60.88,58.82,60.54,696800.0],["2024-01-09",59.78,61.26,58.78,60.8,555600.0],["2024-01-10",60.88,61.92,60.35,61.69,679500.0],["2024-01-11",61.8,63.14,61.03,62.97,1195800.0],["2024-01-12",63.74,64.37,62.06,64.22,690200.0],["2024-01-16",63.77,64.89,63.4,64.74,615700.0],["2024-01-17",63.75,64.24,63.54,63.97,825800.0],["2024-01-18",64.5,66.07,63.75,66.01,735300.0],["2024-01-19",66.51,66.82,64.33,66.35,964200.0],["2024-01-22",67.0,68.22,66.63,68.11,705900.0],["2024-01-23",68.6,69.9,66.59,68.0,1079900.0],["2024-01-24",69.14,69.2,64.11,64.46,1243400.0],["2024-01-25",65.93,67.0,63.06,65.11,1071700.0],["2024-01-26",65.0,65.29,62.6,62.83,723500.0],["2024-01-29",62.87,66.25,62.72,66.01,806800.0],["2024-01-30",65.82,67.28,65.25,66.78,1027100.0],["2024-01-31",60.2,69.18,60.0,69.09,2720400.0],["2024-02-01",70.0,71.5,68.0,71.26,1479500.0],["2024-02-02",70.8,72.29,69.32,70.54,962400.0],["2024-02-05",69.87,70.22,67.77,69.91,686100.0],["2024-02-06",69.71,70.87,67.77,67.9,1028100.0],["2024-02-07",68.74,69.45,68.05,68.59,605700.0],["2024-02-08",69.0,72.32,69.0,71.59,921200.0],["2024-02-09",72.01,73.96,71.11,73.18,612000.0],["2024-02-12",73.48,75.4,72.23,74.16,617200.0],["2024-02-13",71.5,74.51,69.12,73.34,921600.0],["2024-02-14",74.8,78.83,73.58,78.13,1126800.0],["2024-02-15",79.04,81.44,77.7,80.64,1267800.0],["2024-02-16",79.72,81.97,79.3,80.19,1176800.0],["2024-02-20",78.92,79.79,75.23,77.79,1026900.0],["2024-02-21",77.06,78.14,75.3,77.54,603200.0],["2024-02-22",78.88,83.05,78.58,80.8,1309400.0],["2024-02-23",81.5,82.37,79.92,81.8,597100.0],["2024-02-26",83.04,87.47,82.5,86.17,1095900.0],["2024-02-27",87.6,91.12,87.07,89.34,1165600.0],["2024-02-28",88.75,92.79,88.42,90.26,1346200.0],["2024-02-29",92.04,92.29,89.55,89.71,1166500.0],["2024-03-01",90.46,93.92,90.0,91.7,1589800.0],["2024-03-04",93.1,96.0,91.51,91.64,1272600.0],["2024-03-05",90.4,90.89,87.29,89.1,1066000.0],["2024-03-06",90.38,91.45,87.01,89.2,875700.0],["2024-03-07",89.9,91.49,87.92,88.42,788900.0],["2024-03-08",87.93,90.8,82.3,83.86,1406300.0],["2024-03-11",82.74,83.44,78.85,81.3,1231500.0],["2024-03-12",82.0,85.35,81.28,84.97,982700.0],["2024-03-13",84.67,85.5,81.75,82.92,1408500.0],["2024-03-14",82.54,85.62,82.21,84.73,1056000.0],["2024-03-15",84.65,88.96,84.65,88.57,1849900.0],["2024-03-18",88.43,90.46,88.16,89.47,1030600.0],["2024-03-19",89.25,94.5,88.01,94.13,1112100.0],["2024-03-20",94.04,99.19,93.36,99.0,1537700.0],["2024-03-21",100.55,106.01,99.6,102.7,1847700.0],["2024-03-22",102.7,103.74,99.2,101.11,1017500.0],["2024-03-25",100.97,101.49,96.66,97.24,1056800.0],["2024-03-26",97.5,98.0,95.84,95.84,1075700.0],["2024-03-27",96.67,97.78,93.59,95.25,881500.0],["2024-03-28",94.85,96.3,94.13,95.19,686400.0],["2024-04-01",95.6,97.32,93.7,93.91,650500.0],["2024-04-02",91.06,93.79,89.36,93.25,968500.0],["2024-04-03",91.89,95.13,91.24,93.78,1093200.0],["2024-04-04",95.29,99.27,93.61,94.79,1194700.0],["2024-04-05",94.72,99.1,94.08,97.6,821500.0],["2024-04-08",98.65,99.47,96.13,97.13,468500.0],["2024-04-09",97.13,97.25,89.57,91.46,1196800.0],["2024-04-10",88.6,92.53,86.2,92.04,1047000.0],["2024-04-11",92.51,93.58,91.62,93.41,614500.0],["2024-04-12",92.09,94.4,91.0,92.36,526300.0],["2024-04-15",93.89,94.56,89.41,90.76,586000.0],["2024-04-16",89.37,90.55,87.76,90.36,517300.0],["2024-04-17",91.45,91.45,84.52,85.64,1118400.0],["2024-04-18",85.87,86.79,82.25,83.76,1144300.0],["2024-04-19",83.15,85.04,81.57,83.69,1088400.0],["2024-04-22",83.96,87.71,83.18,86.52,792900.0],["2024-04-23",87.38,89.15,86.5,89.05,654000.0],["2024-04-24",91.87,95.0,89.65,90.99,1230600.0],["2024-04-25",89.11,93.2,86.98,92.83,868200.0],["2024-04-26",94.11,97.71,93.0,96.74,802900.0],["2024-04-29",96.62,97.91,94.68,95.54,453900.0],["2024-04-30",94.48,95.06,91.16,92.63,823800.0],["2024-05-01",92.54,95.22,90.7,92.28,535700.0],["2024-05-02",94.53,95.57,91.42,94.15,448600.0],["2024-05-03",96.58,97.92,94.04,94.11,493200.0],["2024-05-06",95.05,102.19,95.0,100.82,874400.0],["2024-05-07",101.63,106.39,100.1,104.85,1133000.0],["2024-05-08",103.5,105.28,102.26,104.68,547100.0],["2024-05-09",104.88,108.5,104.13,106.85,695900.0],["2024-05-10",107.72,109.13,101.76,103.13,878600.0],["2024-05-13",104.53,105.14,100.55,101.26,462200.0],["2024-05-14",101.72,105.91,101.17,105.66,519600.0],["2024-05-15",107.17,109.53,106.26,109.42,628700.0],["2024-05-16",109.01,109.31,103.67,103.77,648200.0],["2024-05-17",103.8,105.78,101.85,102.22,760200.0],["2024-05-20",102.75,105.05,101.93,102.37,688900.0],["2024-05-21",101.02,102.19,97.36,101.47,1317600.0],["2024-05-22",88.42,99.79,85.77,96.75,3197100.0],["2024-05-23",98.81,101.13,95.7,96.72,1170100.0],["2024-05-24",96.93,104.29,96.77,103.75,908500.0],["2024-05-28",104.85,105.45,99.35,100.34,1263100.0],["2024-05-29",98.96,98.96,95.35,96.51,828000.0],["2024-05-30",96.41,101.7,95.16,101.22,1250600.0],["2024-05-31",101.1,103.23,97.88,100.92,1008400.0],["2024-06-03",102.0,102.65,98.38,99.84,937500.0],["2024-06-04",98.17,98.44,89.7,93.05,1654800.0],["2024-06-05",93.89,96.34,92.82,96.23,867500.0],["2024-06-06",96.14,96.95,89.5,90.52,1345400.0],["2024-06-07",90.85,92.59,90.0,92.04,793500.0],["2024-06-10",91.94,95.15,91.73,93.63,455500.0],["2024-06-11",93.35,93.87,91.89,92.48,394700.0],["2024-06-12",95.43,98.9,95.25,96.08,778900.0],["2024-06-13",95.8,96.65,93.41,95.49,397700.0],["2024-06-14",92.93,94.08,90.37,92.64,470000.0],["2024-06-17",93.15,94.32,91.89,93.12,494200.0],["2024-06-18",92.8,98.65,92.59,97.77,878300.0],["2024-06-20",97.7,99.5,92.58,93.88,1103300.0],["2024-06-21",93.42,94.76,90.38,94.03,1177900.0],["2024-06-24",93.89,95.31,93.28,94.27,709600.0],["2024-06-25",93.88,97.78,92.0,97.43,744500.0],["2024-06-26",96.26,99.5,94.63,96.33,1009100.0],["2024-06-27",96.0,98.39,94.51,98.0,453500.0],["2024-06-28",98.89,102.85,98.3,100.19,2051500.0],["2024-07-01",101.22,103.84,99.14,102.68,795200.0],["2024-07-02",102.98,106.78,102.5,105.37,1231800.0],["2024-07-03",104.93,108.68,104.73,107.97,463800.0],["2024-07-05",107.61,110.0,105.15,106.86,422400.0],["2024-07-08",107.85,108.5,105.23,105.69,545500.0],["2024-07-09",107.09,107.09,104.14,106.1,507200.0],["2024-07-10",106.15,106.28,101.98,104.79,687400.0],["2024-07-11",106.85,110.62,105.41,108.49,851500.0],["2024-07-12",108.21,114.74,107.37,107.8,1245900.0],["2024-07-15",108.56,113.37,106.53,113.28,828900.0],["2024-07-16",114.43,117.04,113.36,116.03,926800.0],["2024-07-17",113.77,116.58,106.38,106.49,929900.0],["2024-07-18",108.61,111.28,104.05,107.87,608200.0],["2024-07-19",109.33,109.46,106.61,107.17,512900.0],["2024-07-22",109.05,114.48,108.12,114.36,831500.0],["2024-07-23",114.37,120.11,113.61,118.14,720300.0],["2024-07-24",115.5,116.3,98.06,98.7,1454300.0],["2024-07-25",100.2,102.59,96.51,99.5,1369800.0],["2024-07-26",102.76,104.91,101.01,104.15,682100.0],["2024-07-29",106.5,107.67,101.54,102.3,705700.0],["2024-07-30",102.93,105.49,98.0,98.92,1216000.0],["2024-07-31",103.0,123.92,102.44,117.66,2357800.0],["2024-08-01",116.82,117.88,110.57,111.86,1197100.0],["2024-08-02",103.71,103.9,94.58,98.8,1612300.0],["2024-08-05",87.31,98.37,85.34,97.81,1256400.0],["2024-08-06",99.34,101.77,95.39,101.39,982300.0],["2024-08-07",104.53,104.72,94.76,94.95,913300.0],["2024-08-08",97.68,102.28,96.0,101.02,751800.0],["2024-08-09",100.39,101.9,99.19,100.31,618500.0],["2024-08-12",100.47,103.97,98.78,101.07,423100.0],["2024-08-13",102.48,104.77,101.88,104.15,532700.0],["2024-08-14",104.61,106.0,102.19,104.99,475000.0],["2024-08-15",107.38,110.66,107.28,109.83,684100.0],["2024-08-16",109.18,110.12,107.35,109.38,456300.0],["2024-08-19",109.38,110.88,107.6,110.22,392300.0],["2024-08-20",110.35,110.98,107.15,108.12,376900.0],["2024-08-21",108.75,112.51,107.44,112.01,342000.0],["2024-08-22",112.31,115.0,111.69,113.31,580000.0],["2024-08-23",114.41,119.63,113.41,119.42,580000.0],["2024-08-26",120.11,120.17,115.4,116.44,503200.0],["2024-08-27",115.56,118.0,114.15,116.91,442600.0],["2024-08-28",117.0,117.97,114.43,114.53,514300.0],["2024-08-29",116.1,120.0,115.61,115.9,479200.0],["2024-08-30",118.87,121.66,117.15,121.55,720600.0],["2024-09-03",119.7,120.68,107.61,108.31,723700.0],["2024-09-04",105.9,108.98,105.36,106.3,446200.0],["2024-09-05",105.81,106.97,103.62,103.93,391300.0],["2024-09-06",103.93,105.82,97.22,97.39,690900.0],["2024-09-09",100.31,102.45,98.36,98.41,557800.0],["2024-09-10",98.76,99.52,94.02,94.6,723000.0],["2024-09-11",97.5,112.87,96.49,108.1,1784500.0],["2024-09-12",108.14,113.94,106.53,110.81,812900.0],["2024-09-13",112.6,114.79,110.23,111.07,504600.0],["2024-09-16",110.14,114.29,109.6,112.87,375300.0],["2024-09-17",114.45,117.07,113.31,115.43,315500.0],["2024-09-18",115.64,123.3,115.42,116.95,674900.0],["2024-09-19",123.28,127.58,120.44,127.5,981800.0],["2024-09-20",127.96,130.53,125.9,128.32,1047400.0],["2024-09-23",129.27,131.28,125.18,127.16,646800.0],["2024-09-24",129.34,135.18,127.38,133.69,728000.0],["2024-09-25",133.49,138.99,132.55,133.72,857200.0],["2024-09-26",136.7,137.73,130.32,130.67,620800.0],["2024-09-27",131.3,133.41,128.49,131.72,516300.0],["2024-09-30",130.02,134.01,128.46,132.79,758500.0],["2024-10-01",129.98,130.09,124.65,127.55,549300.0],["2024-10-02",126.48,133.67,125.01,131.84,477700.0],["2024-10-03",130.9,134.47,129.73,130.87,377200.0],["2024-10-04",134.0,135.36,131.63,134.38,393400.0],["2024-10-07",133.4,135.06,132.11,133.38,318700.0],["2024-10-08",134.5,137.65,132.55,132.77,453100.0],["2024-10-09",132.65,135.8,132.43,134.01,523400.0],["2024-10-10",132.02,133.17,129.5,130.95,496000.0],["2024-10-11",130.8,134.9,128.14,134.2,589400.0],["2024-10-14",136.1,138.55,131.76,133.28,666500.0],["2024-10-15",132.33,134.09,126.59,129.25,512200.0],["2024-10-16",131.22,135.1,130.53,134.23,486600.0],["2024-10-17",134.5,141.72,134.5,135.53,760100.0],["2024-10-18",136.47,137.0,132.5,132.79,533500.0],["2024-10-21",133.16,133.92,129.49,130.53,481900.0],["2024-10-22",129.51,130.52,126.28,128.77,564400.0],["2024-10-23",126.14,131.41,126.14,128.28,663400.0],["2024-10-24",129.29,129.29,122.08,124.61,728200.0],["2024-10-25",126.81,129.26,125.11,127.25,498500.0],["2024-10-28",128.21,131.73,127.56,131.06,618500.0],["2024-10-29",129.8,131.38,128.15,130.31,740400.0],["2024-10-30",124.72,129.99,114.08,120.89,1912800.0],["2024-10-31",118.8,119.37,115.54,117.77,820500.0],["2024-11-01",118.55,119.0,111.55,111.63,982800.0],["2024-11-04",110.78,113.75,109.24,109.77,735900.0],["2024-11-05",110.87,113.39,109.43,112.83,846800.0],["2024-11-06",120.39,125.17,114.93,125.01,1311400.0],["2024-11-07",126.5,128.21,124.32,127.37,802800.0],["2024-11-08",127.1,129.15,126.0,128.12,632200.0],["2024-11-11",131.0,132.59,128.56,132.15,661200.0],["2024-11-12",131.8,133.43,123.65,124.84,547600.0],["2024-11-13",127.74,129.09,125.85,127.29,615200.0],["2024-11-14",127.87,127.87,118.76,120.17,796200.0],["2024-11-15",120.24,123.47,119.06,123.27,637400.0],["2024-11-18",124.11,128.69,123.01,126.3,471700.0],["2024-11-19",123.65,136.11,123.29,136.01,869900.0],["2024-11-20",136.05,136.12,130.16,133.65,786600.0],["2024-11-21",135.73,142.12,134.66,140.49,729000.0],["2024-11-22",140.94,144.02,140.2,143.22,368100.0],["2024-11-25",144.65,146.84,134.88,137.4,884000.0],["2024-11-26",138.19,141.5,137.34,138.8,450000.0],["2024-11-27",139.68,139.7,131.05,133.37,462900.0],["2024-11-29",135.02,137.41,135.0,135.79,233900.0],["2024-12-02",136.55,142.19,135.9,137.74,791300.0],["2024-12-03",137.99,139.99,135.99,139.0,483500.0],["2024-12-04",140.0,143.07,138.22,140.61,438700.0],["2024-12-05",141.57,141.57,136.65,137.65,321100.0],["2024-12-06",139.11,140.48,136.55,140.21,307900.0],["2024-12-09",141.32,141.93,127.21,129.57,698800.0],["2024-12-10",130.37,133.49,128.5,130.35,487800.0],["2024-12-11",132.98,135.14,130.56,131.5,1062900.0],["2024-12-12",131.15,131.15,127.4,128.22,543100.0],["2024-12-13",129.98,134.61,129.64,132.07,699400.0],["2024-12-16",132.07,136.52,131.45,134.54,680700.0],["2024-12-17",133.61,134.0,127.28,127.67,755000.0],["2024-12-18",129.89,130.35,113.87,117.66,1506200.0],["2024-12-19",119.84,121.8,116.75,118.02,723300.0],["2024-12-20",114.62,120.95,113.49,118.89,980100.0],["2024-12-23",118.54,119.41,116.3,117.48,450000.0],["2024-12-24",117.74,118.72,116.0,118.58,173100.0],["2024-12-26",117.78,121.11,116.58,120.5,356200.0],["2024-12-27",118.57,119.11,116.15,118.65,662600.0],["2024-12-30",115.99,118.95,112.05,117.64,507500.0],["2024-12-31",118.8,118.84,115.83,115.93,452800.0],["2025-01-02",117.72,120.02,114.11,116.17,534600.0],["2025-01-03",117.2,122.65,117.2,122.44,465700.0],["2025-01-06",126.0,129.0,122.48,122.78,804700.0],["2025-01-07",124.0,125.53,119.06,121.62,655800.0],["2025-01-08",120.5,121.62,116.89,121.1,953700.0],["2025-01-10",118.23,120.0,116.07,118.83,639200.0],["2025-01-13",115.44,118.76,114.63,118.69,864200.0],["2025-01-14",121.03,125.43,119.82,124.71,737300.0],["2025-01-15",129.0,131.42,128.99,130.05,856000.0],["2025-01-16",130.57,134.64,130.0,132.55,481000.0],["2025-01-17",134.47,136.8,132.57,132.8,805300.0],["2025-01-21",136.01,139.81,132.31,139.58,759300.0],["2025-01-22",140.0,145.94,139.98,142.68,991800.0],["2025-01-23",140.7,145.7,139.68,140.0,1208900.0],["2025-01-24",141.5,142.08,131.37,132.24,899900.0],["2025-01-27",120.03,121.53,94.21,97.49,4057800.0],["2025-01-28",101.36,102.03,89.55,95.13,3450400.0],["2025-01-29",95.76,99.56,93.42,98.21,2081000.0],["2025-01-30",100.0,104.83,99.17,102.46,1769600.0],["2025-01-31",103.18,104.85,99.38,101.45,1183800.0],["2025-02-03",96.53,98.14,95.14,96.47,1180400.0],["2025-02-04",96.17,99.19,94.83,98.51,1825400.0],["2025-02-05",104.0,106.78,99.03,105.14,1958100.0],["2025-02-06",103.78,105.14,97.31,97.69,1373900.0],["2025-02-07",97.43,99.04,93.43,98.66,1744200.0],["2025-02-10",99.0,100.99,96.14,98.77,1427700.0],["2025-02-11",97.0,99.0,96.11,97.16,935800.0],["2025-02-12",93.27,97.75,91.11,97.45,1077000.0],["2025-02-13",97.7,98.19,92.34,93.03,1397200.0],["2025-02-14",93.03,94.67,90.04,92.68,1772300.0],["2025-02-18",91.39,93.52,89.65,92.36,2026600.0],["2025-02-19",91.94,93.0,86.82,88.92,1617800.0],["2025-02-20",88.84,94.55,86.25,94.09,2256600.0],["2025-02-21",95.89,96.31,85.38,86.2,1656000.0],["2025-02-24",86.75,86.99,80.27,83.36,2682200.0],["2025-02-25",83.88,87.83,82.87,86.31,1940900.0],["2025-02-26",89.5,91.4,85.9,87.01,1308600.0],["2025-02-27",88.0,88.04,78.42,79.4,2146100.0],["2025-02-28",81.79,85.27,79.3,84.56,2024200.0],["2025-03-03",86.0,86.18,75.82,77.13,1809200.0],["2025-03-04",75.2,79.33,72.49,78.13,1972500.0],["2025-03-05",79.95,80.08,76.18,79.37,1211600.0],["2025-03-06",76.54,77.71,74.14,76.06,1845700.0],["2025-03-07",77.45,81.9,74.36,80.8,1514900.0],["2025-03-10",77.43,79.96,74.3,77.27,1634600.0],["2025-03-11",77.38,81.84,76.18,80.07,1334500.0],["2025-03-12",83.02,85.79,81.92,84.36,1320200.0],["2025-03-13",84.24,85.27,81.59,82.06,1131100.0],["2025-03-14",84.76,86.81,83.58,85.42,878600.0],["2025-03-17",85.08,87.79,84.01,87.05,715200.0],["2025-03-18",85.96,86.5,82.31,83.04,911200.0],["2025-03-19",84.03,89.45,83.62,87.7,1103800.0],["2025-03-20",85.97,88.85,85.97,87.8,976700.0],["2025-03-21",86.0,89.0,85.01,88.57,1276000.0],["2025-03-24",91.39,92.9,90.05,92.82,751400.0],["2025-03-25",92.45,95.49,91.38,93.23,1208400.0],["2025-03-26",92.61,93.03,86.15,86.63,1075800.0],["2025-03-27",84.89,86.05,79.89,79.96,1164100.0],["2025-03-28",78.66,79.91,75.3,79.25,1764500.0],["2025-03-31",75.5,77.66,73.29,76.75,1185100.0],["2025-04-01",76.74,80.33,75.42,80.26,1003900.0],["2025-04-02",78.46,85.55,78.12,85.32,1260400.0],["2025-04-03",76.95,81.11,72.18,72.61,1572600.0],["2025-04-04",68.68,70.93,64.79,70.08,2257900.0],["2025-04-07",66.12,77.57,65.8,72.67,1954900.0],["2025-04-08",76.0,77.81,69.72,71.82,1810700.0],["2025-04-09",71.91,85.74,70.23,83.56,2116100.0],["2025-04-10",79.11,79.23,74.78,77.37,1345300.0],["2025-04-11",76.78,77.99,75.31,76.65,1271900.0],["2025-04-14",79.12,79.92,76.09,77.41,797300.0],["2025-04-15",77.41,78.98,76.1,76.95,756700.0],["2025-04-16",74.68,76.34,73.08,75.43,961200.0],["2025-04-17",76.52,76.89,74.34,75.86,787500.0],["2025-04-21",74.1,74.4,67.8,69.3,1234000.0],["2025-04-22",70.71,73.33,70.47,72.2,900400.0],["2025-04-23",76.92,80.52,76.39,76.95,1675700.0],["2025-04-24",77.74,79.98,76.33,79.09,1085500.0],["2025-04-25",78.67,81.8,78.29,81.13,926400.0],["2025-04-28",79.86,82.18,79.1,80.57,566700.0],["2025-04-29",80.45,82.4,78.96,81.8,615300.0],["2025-04-30",79.15,81.75,77.29,81.64,955400.0],["2025-05-01",84.23,88.74,84.2,87.0,1680800.0],["2025-05-02",88.74,91.55,88.5,90.21,813500.0],["2025-05-05",88.53,91.86,88.53,90.36,598600.0],["2025-05-06",88.5,90.96,88.28,90.23,791700.0],["2025-05-07",91.24,91.61,89.27,91.3,542400.0],["2025-05-08",93.5,95.16,91.86,93.19,1017700.0],["2025-05-09",94.34,95.82,93.1,94.72,777600.0],["2025-05-12",100.85,102.57,99.0,101.43,1033200.0],["2025-05-13",102.03,105.63,101.13,104.67,1024900.0],["2025-05-14",105.24,106.5,104.32,105.08,786400.0],["2025-05-15",103.12,104.28,101.67,102.45,786400.0],["2025-05-16",103.27,104.9,102.02,104.53,529300.0],["2025-05-19",101.7,104.43,100.6,104.11,787200.0],["2025-05-20",103.73,105.62,103.55,105.57,1125000.0],["2025-05-21",107.42,108.04,92.74,93.26,2232500.0],["2025-05-22",93.63,95.4,90.28,90.35,1404000.0],["2025-05-23",88.33,91.05,87.77,89.81,1132200.0],["2025-05-27",92.5,93.0,90.56,92.45,1038700.0],["2025-05-28",92.33,92.78,89.21,90.81,706300.0],["2025-05-29",93.59,93.76,90.22,91.49,933100.0],["2025-05-30",90.55,91.49,89.17,90.8,770400.0],["2025-06-02",89.84,91.21,87.97,88.79,664400.0],["2025-06-03",90.13,93.03,89.14,92.78,859500.0],["2025-06-04",93.02,93.25,91.0,91.66,521900.0],["2025-06-05",91.25,92.66,89.5,92.27,838400.0],["2025-06-06",94.04,95.55,92.16,93.62,838100.0],["2025-06-09",93.87,94.38,90.69,90.69,816000.0],["2025-06-10",92.08,92.58,89.53,91.93,887200.0],["2025-06-11",92.49,94.97,92.27,94.15,682700.0],["2025-06-12",93.68,97.12,93.52,97.07,924000.0],["2025-06-13",94.66,96.18,93.57,93.72,962200.0],["2025-06-16",96.36,97.5,95.33,95.85,584800.0],["2025-06-17",95.0,96.74,92.4,94.03,918200.0],["2025-06-18",94.22,96.95,93.93,96.1,577200.0],["2025-06-20",97.57,98.69,95.99,96.72,931700.0],["2025-06-23",95.55,97.34,93.11,97.17,549000.0],["2025-06-24",99.0,100.28,97.75,99.93,682200.0],["2025-06-25",100.91,103.74,100.3,102.34,1151200.0],["2025-06-26",102.21,103.26,99.82,101.75,907700.0],["2025-06-27",102.15,102.68,99.47,101.34,1192300.0],["2025-06-30",101.35,101.56,97.93,98.5,1021500.0],["2025-07-01",97.22,99.17,93.14,98.0,1216200.0],["2025-07-02",99.41,102.26,97.28,102.22,790000.0],["2025-07-03",102.32,105.54,102.26,104.54,578700.0],["2025-07-07",102.75,103.9,98.84,99.9,700700.0],["2025-07-08",101.31,102.0,97.87,98.9,1004500.0],["2025-07-09",100.31,101.18,97.02,98.68,964600.0],["2025-07-10",98.73,99.97,86.48,92.65,3719000.0],["2025-07-11",91.73,93.01,89.65,91.91,981900.0],["2025-07-14",90.51,92.3,88.48,91.74,1200800.0],["2025-07-15",92.47,93.21,89.21,90.02,1019300.0],["2025-07-16",90.34,92.61,88.76,91.3,889700.0],["2025-07-17",91.29,97.91,90.96,97.47,1411000.0],["2025-07-18",98.56,99.41,96.67,97.76,1180700.0],["2025-07-21",98.39,98.76,93.7,93.71,872300.0],["2025-07-22",93.59,94.51,90.41,93.83,893800.0],["2025-07-23",95.1,99.5,94.55,98.8,704500.0],["2025-07-24",98.41,98.74,96.45,97.87,690800.0],["2025-07-25",99.6,103.79,98.9,103.71,1437400.0],["2025-07-28",104.82,105.6,102.93,105.51,975400.0],["2025-07-29",107.51,115.0,107.27,111.95,2821000.0],["2025-07-30",112.42,114.07,108.32,113.62,2625400.0],["2025-07-31",125.0,139.12,123.87,134.56,4507900.0],["2025-08-01",130.0,136.06,127.97,133.7,1996100.0],["2025-08-04",136.0,138.55,132.71,138.54,900000.0],["2025-08-05",138.09,143.26,136.95,140.51,1755700.0],["2025-08-06",140.61,141.36,134.68,136.59,861600.0],["2025-08-07",137.62,138.86,133.79,135.15,1261800.0],["2025-08-08",136.39,138.2,135.56,136.2,680500.0],["2025-08-11",135.79,137.17,133.0,134.06,919600.0],["2025-08-12",137.21,142.78,136.2,142.12,1002900.0],["2025-08-13",143.91,145.3,138.22,141.72,923000.0],["2025-08-14",139.02,140.75,137.42,139.51,741300.0],["2025-08-15",138.92,139.65,136.21,138.72,720100.0],["2025-08-18",138.31,141.57,137.24,139.47,410700.0],["2025-08-19",138.9,139.5,134.33,137.05,655300.0],["2025-08-20",134.95,136.16,131.5,134.93,659500.0],["2025-08-21",134.93,135.8,133.9,134.89,388200.0],["2025-08-22",135.13,142.89,134.87,140.37,773100.0],["2025-08-25",139.35,140.99,137.65,138.12,533500.0],["2025-08-26",138.13,144.45,138.13,141.51,811500.0],["2025-08-27",140.6,142.78,139.64,140.42,427200.0],["2025-08-28",141.5,144.93,141.48,142.43,649200.0],["2025-08-29",140.51,141.2,134.55,136.13,655400.0],["2025-09-02",131.9,135.79,130.09,133.95,794900.0],["2025-09-03",133.94,134.49,132.2,133.78,531100.0],["2025-09-04",134.26,136.36,133.7,135.99,583800.0],["2025-09-05",136.45,138.29,129.0,135.19,839100.0],["2025-09-08",136.69,139.28,135.0,138.65,555400.0],["2025-09-09",138.79,140.83,135.83,138.52,436300.0],["2025-09-10",143.26,154.0,143.0,151.5,1726100.0],["2025-09-11",151.5,153.89,146.55,146.85,948500.0],["2025-09-12",146.9,150.69,145.59,149.68,661200.0],["2025-09-15",150.22,155.73,150.22,152.4,859600.0],["2025-09-16",152.43,153.89,150.52,153.33,476100.0],["2025-09-17",153.11,155.55,151.25,152.48,736300.0],["2025-09-18",156.0,159.54,154.89,158.57,921800.0],["2025-09-19",158.0,159.29,152.25,154.95,1312500.0],["2025-09-22",154.21,154.94,149.4,151.23,1118000.0],["2025-09-23",151.15,154.13,141.18,146.14,1314300.0],["2025-09-24",145.16,146.58,138.45,141.28,988200.0],["2025-09-25",137.3,138.96,134.04,135.92,779300.0],["2025-09-26",135.75,138.83,135.7,138.65,700200.0],["2025-09-29",140.6,145.05,140.3,141.19,911400.0],["2025-09-30",141.56,144.46,139.1,142.16,562200.0],["2025-10-01",139.95,149.57,139.95,147.87,617500.0],["2025-10-02",149.21,150.03,143.77,147.82,663700.0],["2025-10-03",148.19,148.4,144.0,147.61,507100.0],["2025-10-06",150.35,154.95,149.61,153.92,753600.0],["2025-10-07",153.73,155.32,145.87,149.82,786700.0],["2025-10-08",151.2,156.75,150.96,154.54,855200.0],["2025-10-09",151.46,154.0,148.93,149.06,615900.0],["2025-10-10",150.24,157.02,144.91,145.23,1090800.0],["2025-10-13",149.16,151.2,148.04,149.65,607700.0],["2025-10-14",146.15,153.96,143.0,153.65,600600.0],["2025-10-15",155.77,162.47,155.25,162.07,1024500.0],["2025-10-16",162.51,164.89,158.56,160.43,915900.0],["2025-10-17",156.02,158.96,150.77,153.79,923900.0],["2025-10-20",156.45,159.53,154.3,157.73,743400.0],["2025-10-21",158.0,158.0,152.53,156.71,604500.0],["2025-10-22",161.21,161.82,141.02,148.3,1308900.0],["2025-10-23",151.36,154.64,149.56,152.4,709500.0],["2025-10-24",157.14,163.88,156.25,161.27,766300.0],["2025-10-27",163.0,163.98,160.77,163.02,641300.0],["2025-10-28",163.25,164.08,155.19,162.02,1374600.0],["2025-10-29",150.39,166.94,148.28,155.26,2428700.0],["2025-10-30",151.64,161.3,150.55,153.2,973200.0],["2025-10-31",154.5,156.95,148.97,153.21,1052900.0],["2025-11-03",154.74,157.99,152.5,152.93,1117400.0],["2025-11-04",147.04,150.55,144.51,146.14,1088100.0],["2025-11-05",145.91,155.64,145.91,151.21,845000.0],["2025-11-06",154.12,154.59,148.69,149.09,747200.0],["2025-11-07",145.02,157.03,141.57,156.39,1212700.0],["2025-11-10",160.61,164.06,158.02,159.74,824700.0],["2025-11-11",159.58,160.47,151.11,151.7,655200.0],["2025-11-12",153.06,157.23,146.78,147.4,772600.0],["2025-11-13",144.57,146.57,125.4,128.73,2650300.0],["2025-11-14",122.28,134.87,120.01,132.02,1831900.0],["2025-11-17",132.94,137.25,127.74,128.49,1288600.0],["2025-11-18",124.94,132.54,123.69,130.57,1384700.0],["2025-11-19",134.25,146.99,132.73,141.51,1538800.0],["2025-11-20",146.43,154.26,136.85,139.01,1528800.0],["2025-11-21",139.84,143.23,133.5,143.04,1305000.0],["2025-11-24",144.23,156.23,144.23,151.65,1566800.0],["2025-11-25",150.32,156.26,146.57,155.79,597000.0],["2025-11-26",157.0,160.31,155.38,158.97,630600.0],["2025-11-28",160.47,162.76,156.77,162.13,298000.0],["2025-12-01",158.77,162.59,154.32,158.66,1079700.0],["2025-12-02",161.1,162.12,157.86,160.45,903100.0],["2025-12-03",159.86,159.86,147.0,157.46,1362800.0],["2025-12-04",156.82,163.7,154.24,159.91,1055100.0],["2025-12-05",158.87,165.89,156.26,162.87,981100.0],["2025-12-08",165.87,166.76,152.33,153.89,1647200.0],["2025-12-09",152.99,156.6,151.05,152.95,1096700.0],["2025-12-10",153.13,164.7,148.03,162.66,1251800.0],["2025-12-11",161.19,165.83,154.75,165.19,1042200.0],["2025-12-12",163.73,163.93,138.64,139.88,2226700.0],["2025-12-15",142.36,145.75,136.93,142.27,1247000.0],["2025-12-16",141.0,142.04,138.0,138.59,1161300.0],["2025-12-17",137.62,139.94,125.4,128.39,2594100.0],["2025-12-18",133.38,136.93,131.23,133.92,1268900.0],["2025-12-19",135.13,139.42,132.62,136.16,1468300.0],["2025-12-22",139.54,139.64,134.5,137.03,854400.0],["2025-12-23",136.0,139.96,135.0,137.64,620200.0],["2025-12-24",136.49,138.81,135.9,137.59,271700.0],["2025-12-26",138.14,138.79,136.38,137.65,331200.0],["2025-12-29",137.51,138.02,134.78,136.19,562400.0],["2025-12-30",136.9,136.9,133.92,135.15,621200.0],["2025-12-31",135.99,136.63,132.15,133.51,521600.0],["2026-01-02",136.23,143.39,135.74,140.81,783700.0],["2026-01-05",142.85,146.26,139.79,140.44,737800.0],["2026-01-06",129.97,131.83,111.18,129.97,5593900.0],["2026-01-07",129.11,129.37,118.54,119.68,2991100.0],["2026-01-08",118.79,123.74,115.25,120.0,2880200.0],["2026-01-09",120.0,127.71,119.31,125.14,2415400.0],["2026-01-12",122.87,129.95,122.87,127.23,1063100.0],["2026-01-13",127.23,129.69,123.71,127.07,1113700.0],["2026-01-14",127.04,127.26,122.21,125.05,668500.0],["2026-01-15",127.85,133.5,127.23,131.86,974300.0],["2026-01-16",132.8,139.39,132.03,136.88,1268900.0],["2026-01-20",133.0,137.37,132.8,136.36,670600.0],["2026-01-21",137.7,144.0,135.9,143.68,1050700.0],["2026-01-22",146.75,150.75,143.05,147.52,1246500.0],["2026-01-23",147.28,147.99,142.22,145.99,617600.0],["2026-01-26",145.0,148.59,143.62,148.49,782700.0],["2026-01-27",149.56,153.66,146.69,146.9,897400.0],["2026-01-28",146.72,147.48,139.25,146.9,1286900.0],["2026-01-29",170.0,182.85,167.88,176.72,4001600.0],["2026-01-30",179.9,190.22,176.72,184.66,2945400.0],["2026-02-02",185.0,199.54,184.0,196.07,2821800.0],["2026-02-03",199.0,205.74,190.22,199.48,2594100.0],["2026-02-04",201.0,202.94,191.76,199.53,2361900.0],["2026-02-05",199.12,208.0,193.0,205.32,2182800.0],["2026-02-06",210.0,220.42,208.0,215.72,2278700.0],["2026-02-09",218.46,224.7,213.34,219.13,1517200.0],["2026-02-10",218.41,223.1,214.0,219.76,893100.0],["2026-02-11",227.26,235.02,213.49,219.5,2153700.0],["2026-02-12",223.81,231.12,215.05,215.45,1609800.0],["2026-02-13",216.39,223.17,211.09,216.5,1264700.0],["2026-02-17",215.66,223.24,214.48,216.84,1019400.0],["2026-02-18",222.0,225.39,216.08,217.53,995700.0],["2026-02-19",215.75,220.59,212.32,218.54,996700.0],["2026-02-20",219.75,228.61,216.57,226.36,908200.0],["2026-02-23",225.0,228.88,218.85,222.5,961100.0],["2026-02-24",220.51,237.49,219.05,236.7,1304300.0],["2026-02-25",240.0,243.8,228.7,230.19,917300.0],["2026-02-26",230.19,230.5,218.0,228.9,1047700.0],["2026-02-27",223.03,229.93,220.2,227.25,951100.0],["2026-03-02",222.29,239.2,219.15,238.5,1022200.0],["2026-03-03",225.65,226.6,210.43,212.32,1678600.0],["2026-03-04",217.16,220.25,202.05,209.93,1220600.0],["2026-03-05",206.09,207.99,198.6,204.77,1158600.0],["2026-03-06",195.15,198.19,183.6,187.29,1567800.0],["2026-03-09",183.38,201.6,180.82,201.07,1451500.0],["2026-03-10",202.2,211.89,201.0,201.27,1125100.0],["2026-03-11",200.15,205.2,198.01,200.63,656700.0],["2026-03-12",194.17,198.3,186.63,191.93,976200.0],["2026-03-13",194.14,196.95,187.66,188.54,507200.0],["2026-03-16",194.65,201.36,192.3,197.95,948400.0],["2026-03-17",198.57,203.37,195.74,196.09,728000.0],["2026-03-18",197.04,203.53,196.01,200.42,943900.0],["2026-03-19",196.0,204.02,193.3,200.87,685300.0],["2026-03-20",200.11,205.0,188.01,196.55,1508500.0],["2026-03-23",204.3,218.29,204.0,211.47,1211100.0],["2026-03-24",209.5,233.99,209.5,228.58,2026300.0],["2026-03-25",227.0,235.76,225.0,232.89,1299400.0],["2026-03-26",227.41,227.41,213.01,215.81,755900.0],["2026-03-27",214.23,220.0,208.33,213.96,1149700.0],["2026-03-30",213.57,214.0,197.04,202.18,1098600.0],["2026-03-31",207.81,218.54,203.07,216.71,848700.0],["2026-04-01",222.28,227.84,220.67,222.97,962500.0],["2026-04-02",213.35,223.8,210.26,219.32,586700.0],["2026-04-06",217.9,220.99,206.0,214.88,979000.0],["2026-04-07",211.92,215.65,206.47,214.0,689300.0],["2026-04-08",229.0,244.86,227.04,234.84,1073100.0],["2026-04-09",234.08,249.0,234.08,241.52,904800.0],["2026-04-10",244.14,245.0,235.34,241.46,652000.0],["2026-04-13",241.52,258.87,240.17,256.99,1727200.0],["2026-04-14",260.01,260.01,242.0,253.66,1064700.0],["2026-04-15",250.93,252.25,232.21,238.14,1218600.0],["2026-04-16",237.73,242.26,232.14,235.25,793100.0],["2026-04-17",245.66,248.31,236.01,243.71,958300.0],["2026-04-20",243.76,251.81,240.0,251.5,658900.0],["2026-04-21",253.51,257.38,244.66,247.49,687000.0],["2026-04-22",252.01,256.8,246.0,253.15,520400.0],["2026-04-23",254.57,259.3,248.23,250.57,643700.0],["2026-04-24",254.5,257.6,250.22,251.7,511300.0],["2026-04-27",252.68,254.0,240.92,244.95,975000.0],["2026-04-28",241.89,244.09,227.38,237.06,976800.0],["2026-04-29",240.46,245.3,229.83,233.39,926200.0],["2026-04-30",238.79,255.7,237.09,254.63,1091600.0],["2026-05-01",257.65,268.51,257.01,266.83,1029500.0],["2026-05-04",268.43,272.61,256.7,259.76,833300.0],["2026-05-05",264.06,276.65,263.97,271.6,1002300.0],["2026-05-06",276.0,280.0,261.63,274.22,1002600.0],["2026-05-07",287.3,287.3,268.68,269.65,1312800.0],["2026-05-08",277.45,282.0,272.44,273.0,764800.0],["2026-05-11",276.62,286.97,273.0,284.8,907300.0],["2026-05-12",279.79,280.62,267.66,276.27,1098400.0],["2026-05-13",280.29,287.15,270.0,279.2,795600.0],["2026-05-14",281.01,294.06,278.0,292.16,1044200.0],["2026-05-15",282.14,283.83,266.31,271.26,1213500.0],["2026-05-18",272.55,272.55,242.82,247.13,1494700.0],["2026-05-19",237.84,245.3,232.31,244.49,1682500.0],["2026-05-20",252.03,259.85,245.21,257.33,881800.0],["2026-05-21",268.0,268.0,249.39,250.11,1121500.0],["2026-05-22",263.0,268.0,251.62,260.52,1346400.0],["2026-05-26",306.97,323.25,294.3,295.88,3627100.0],["2026-05-27",301.6,314.3,267.0,279.93,2648900.0],["2026-05-28",282.1,282.12,257.24,270.7,1631600.0],["2026-05-29",270.81,282.81,268.02,278.91,1636300.0],["2026-06-01",279.46,297.55,273.0,288.52,1731700.0],["2026-06-02",294.85,307.41,290.65,306.89,1050700.0],["2026-06-03",307.03,318.61,297.51,302.03,1350400.0],["2026-06-04",287.42,304.81,282.15,301.21,1061700.0],["2026-06-05",288.7,291.95,273.0,276.51,1182200.0],["2026-06-08",283.91,285.0,271.62,275.23,956100.0],["2026-06-09",280.73,291.23,261.0,278.18,1228700.0],["2026-06-10",274.01,276.58,251.38,258.17,1346500.0],["2026-06-11",269.37,273.36,255.74,271.51,1235800.0],["2026-06-12",273.81,276.83,265.51,274.5,1240100.0],["2026-06-15",284.5,291.75,278.74,285.72,1125600.0],["2026-06-16",288.79,298.42,283.26,284.97,1064600.0],["2026-06-17",288.2,294.84,280.67,283.88,1298200.0],["2026-06-18",291.81,302.99,284.43,297.37,1700600.0],["2026-06-22",294.25,296.05,284.21,295.58,1351000.0],["2026-06-23",280.41,289.0,270.0,277.46,1523000.0],["2026-06-24",277.53,288.55,272.42,276.7,1271100.0],["2026-06-25",286.51,292.89,277.4,283.67,1615100.0],["2026-06-26",275.15,278.0,252.04,255.99,9422200.0],["2026-06-29",246.3,258.31,244.0,256.34,1551300.0],["2026-06-30",258.73,268.03,256.33,267.02,1402600.0],["2026-07-01",255.96,259.51,244.29,244.49,1566400.0],["2026-07-02",246.5,252.73,225.19,230.97,1787600.0],["2026-07-06",240.66,243.54,231.35,235.19,1164008.297456],["2026-07-07",227.08,231.68,215.7801,230.41,1812887.318977],["2026-07-08",228,236.115,221.29,235.62,1691289.719005],["2026-07-09",241.93,249.44,240.915,243.5,1353437.320923],["2026-07-10",239.28,247.71,235,245.91,924099.466435],["2026-07-13",245.28,245.29,233.83,234.28,1011527.416461],["2026-07-14",237.59,247.5,227.765,229.57,1367304.714809],["2026-07-15",230.54,232.47,222.01,231.96,1377125.871832],["2026-07-16",225.03,231.5,220.5703,226.23,928178.623157],["2026-07-17",216.06,233.24,211.01,229.34,1217400.796673],["2026-07-20",232.37,239.38,226.565,227.88,780626.860227],["2026-07-21",235.74,248.19,234.62,247.09,1260771.599809],["2026-07-22",242.7,250.98,240.5,249.64,980772.547868],["2026-07-23",247.37,255.8,245.81,249.62,735449.122927],["2026-07-24",249.99,253.3681,240.79,241.79,854541.977711],["2026-07-27",246.1,246.8532,223.465,230.4,1116923.318932],["2026-07-28",221.56,222.17,207.205,208.06,1727248.958694],["2026-07-29",203.85,205.13,176.62,178.04,4752903.182421],["2026-07-30",193.29,195.99,170.21,193.91,5168707.855788],["2026-07-31",200.92,207.46,195.38,201.06,2507148.311368],["2026-08-03",194.89,205.5675,191.86,195.92,1959042.470517],["2026-08-04",205.61,207.9994,194.305,201.71,1415620.616797],["2026-08-05",197.39,207.75,194.53,194.61,1006309.130135],["2026-08-06",191.28,200.75,190.95,192.52,919659.618218],["2026-08-07",195.41,197.71,189.5,195.6,1181919.753444],["2026-08-10",197.89,201.71,192.295,193.16,198057.741202],["2026-08-11",194.83,204.32,193.5,198.32,1144524.265687],["2026-08-12",209.18,211.94,199.5,199.53,1248814.105793],["2026-08-13",200.35,206.38,196.77,203.51,1049900.210488],["2026-08-14",201.74,209.79,200.58,209.5,786291.065947],["2026-08-17",210.5,219.9799,210.5,216.75,1630113.76255],["2026-08-18",210.99,210.99,198.62,200.66,1478749.44581],["2026-08-19",200.49,202.06,188.03,195.14,1316477.354615],["2026-08-20",192.03,195.97,188.03,190.74,1000330.370247],["2026-08-21",205,206,193.17,197.68,2017123.250663],["2026-08-24",194.42,195.695,183.9,188.37,1447867.464161],["2026-08-25",193.07,196.655,187.12,188.01,965346.43977],["2026-08-26",189.16,192.72,184.5,187.3,1699704.856313],["2026-08-27",194.47,197.81,185.165,186.31,1305117.403179],["2026-08-28",186.11,188.39,175.32,177.63,1453409.058654],["2026-08-31",177.75,179.76,175.17,178.43,1231036.249002],["2026-09-01",178.08,181.83,172.84,180.91,1208108.992774],["2026-09-02",177.98,180.17,175.32,179.51,1009691.518179],["2026-09-03",178.86,186.78,176.39,186.63,1209051.489889],["2026-09-04",186.1,195,186.1,194.66,1278838.379894],["2026-09-08",194.64,198.16,192.2105,192.35,1479521.637662],["2026-09-09",191.44,195.7225,185.57,185.97,953076.483935],["2026-09-10",182.2,184.99,178.27,179.26,1002944.87029],["2026-09-11",182.11,192.7975,180.99,189.3,1046035.846327],["2026-09-14",176.97,183.44,173.5,182.18,1498919.617379],["2026-09-15",184,184.03,177.155,178.87,899858.948248]]}