{"t":"NVRI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",1.064,1.0804,1.064,1.064,42000.0],["1980-03-18",1.064,1.0722,1.0231,1.0231,307200.0],["1980-03-19",1.0313,1.0394,1.0313,1.0394,13200.0],["1980-03-20",1.0394,1.0435,1.0353,1.0353,128400.0],["1980-03-21",1.0353,1.0394,1.0231,1.0231,388800.0],["1980-03-24",1.0231,1.0313,1.0108,1.0149,34800.0],["1980-03-25",1.0026,1.0026,0.9821,0.9821,42000.0],["1980-03-26",0.9903,0.9944,0.9903,0.9944,126000.0],["1980-03-27",0.9903,0.9903,0.974,0.974,46800.0],["1980-03-28",0.9821,0.9903,0.9821,0.9903,50400.0],["1980-03-31",0.9903,0.9985,0.9903,0.9903,7200.0],["1980-04-01",0.9944,0.9985,0.9944,0.9985,8400.0],["1980-04-02",1.0067,1.0353,1.0067,1.0353,51600.0],["1980-04-03",1.0353,1.0435,1.0313,1.0394,18000.0],["1980-04-07",1.0435,1.0435,1.0435,1.0435,6000.0],["1980-04-08",1.0435,1.0476,1.0394,1.0476,54000.0],["1980-04-09",1.0476,1.0476,1.0435,1.0476,20400.0],["1980-04-10",1.0476,1.0599,1.0476,1.0476,31200.0],["1980-04-11",1.0476,1.0558,1.0476,1.0476,26400.0],["1980-04-14",1.0476,1.0517,1.0476,1.0476,19200.0],["1980-04-15",1.0476,1.0517,1.0476,1.0476,10800.0],["1980-04-16",1.0476,1.0558,1.0394,1.0394,14400.0],["1980-04-17",1.0394,1.0394,1.0231,1.0231,16800.0],["1980-04-18",1.0231,1.0313,1.0149,1.0231,25200.0],["1980-04-21",1.0231,1.0231,0.9985,0.9985,68400.0],["1980-04-22",0.9985,1.0108,0.9985,1.0108,282000.0],["1980-04-23",1.0149,1.0231,1.0149,1.0149,52800.0],["1980-04-24",1.0149,1.0149,1.0067,1.0149,66000.0],["1980-04-25",1.019,1.0231,1.019,1.019,6000.0],["1980-04-28",1.0231,1.0231,1.0231,1.0231,4800.0],["1980-04-29",1.0231,1.0231,1.0149,1.0231,36000.0],["1980-04-30",1.0231,1.0231,0.9985,1.0067,14400.0],["1980-05-01",1.0108,1.0149,1.0108,1.0108,7200.0],["1980-05-02",1.0108,1.0149,1.0067,1.0067,16800.0],["1980-05-05",1.0026,1.0026,1.0026,1.0026,2400.0],["1980-05-06",1.0026,1.0026,1.0026,1.0026,2400.0],["1980-05-07",1.0026,1.0026,1.0026,1.0026,20400.0],["1980-05-08",1.0026,1.0026,0.9985,0.9985,46800.0],["1980-05-09",0.9985,1.0026,0.9985,1.0026,18000.0],["1980-05-12",1.0067,1.0067,1.0067,1.0067,10800.0],["1980-05-13",1.0067,1.0067,1.0067,1.0067,7200.0],["1980-05-14",1.0067,1.0067,1.0026,1.0026,6000.0],["1980-05-15",1.0108,1.0435,1.0108,1.0435,68400.0],["1980-05-16",1.0435,1.0435,1.0435,1.0435,205200.0],["1980-05-19",1.0394,1.0394,1.019,1.019,28800.0],["1980-05-20",1.0149,1.0149,1.0149,1.0149,4800.0],["1980-05-21",1.0149,1.0149,1.0108,1.0108,3600.0],["1980-05-22",1.0149,1.019,1.0149,1.0149,10800.0],["1980-05-23",1.019,1.0231,1.019,1.019,9600.0],["1980-05-27",1.0231,1.0313,1.0231,1.0313,40800.0],["1980-05-28",1.0313,1.0476,1.0313,1.0476,110400.0],["1980-05-29",1.0476,1.0558,1.0476,1.0476,16800.0],["1980-05-30",1.0476,1.0558,1.0394,1.0517,55200.0],["1980-06-02",1.0517,1.0517,1.0517,1.0517,13200.0],["1980-06-03",1.0517,1.0599,1.0517,1.0517,7200.0],["1980-06-04",1.0517,1.0558,1.0476,1.0476,26400.0],["1980-06-05",1.0558,1.0599,1.0558,1.0599,12000.0],["1980-06-06",1.0599,1.0722,1.0599,1.0722,22800.0],["1980-06-09",1.0599,1.0599,1.0517,1.0517,39600.0],["1980-06-10",1.0558,1.064,1.0558,1.0599,22800.0],["1980-06-11",1.064,1.0722,1.064,1.064,18000.0],["1980-06-12",1.064,1.0722,1.064,1.064,9600.0],["1980-06-13",1.064,1.064,1.064,1.064,4800.0],["1980-06-16",1.064,1.0722,1.064,1.0722,16800.0],["1980-06-17",1.0722,1.0763,1.0681,1.0681,4800.0],["1980-06-18",1.0681,1.0763,1.0681,1.0763,8400.0],["1980-06-19",1.0763,1.0804,1.0681,1.0681,22800.0],["1980-06-20",1.0681,1.0763,1.0681,1.0722,13200.0],["1980-06-23",1.0722,1.0722,1.0681,1.0681,19200.0],["1980-06-24",1.0681,1.0763,1.0681,1.0722,13200.0],["1980-06-25",1.0763,1.109,1.0763,1.109,72000.0],["1980-06-26",1.0885,1.0885,1.0722,1.0722,7200.0],["1980-06-27",1.0722,1.0722,1.0681,1.0722,18000.0],["1980-06-30",1.0722,1.0804,1.0681,1.0681,27600.0],["1980-07-01",1.0681,1.0681,1.0681,1.0681,3600.0],["1980-07-02",1.0722,1.0763,1.0722,1.0722,34800.0],["1980-07-03",1.0722,1.0763,1.0722,1.0722,51600.0],["1980-07-07",1.0722,1.0722,1.0722,1.0722,27600.0],["1980-07-08",1.0722,1.0763,1.0722,1.0722,7200.0],["1980-07-09",1.0722,1.0722,1.064,1.064,13200.0],["1980-07-10",1.064,1.0722,1.064,1.0722,40800.0],["1980-07-11",1.0804,1.0804,1.0804,1.0804,8400.0],["1980-07-14",1.0845,1.1008,1.0845,1.1008,22800.0],["1980-07-15",1.1008,1.1745,1.0967,1.1745,102000.0],["1980-07-16",1.1745,1.1745,1.1458,1.1458,471600.0],["1980-07-17",1.1458,1.1458,1.1254,1.1254,82800.0],["1980-07-18",1.1213,1.1213,1.1131,1.1131,15600.0],["1980-07-21",1.1131,1.1172,1.1049,1.1049,26400.0],["1980-07-22",1.1049,1.1131,1.1049,1.1131,64800.0],["1980-07-23",1.1131,1.1172,1.1049,1.1131,9600.0],["1980-07-24",1.1131,1.1172,1.1049,1.1049,16800.0],["1980-07-25",1.1049,1.109,1.0967,1.0967,82800.0],["1980-07-28",1.0967,1.1049,1.0926,1.0926,33600.0],["1980-07-29",1.0926,1.0967,1.0885,1.0967,8400.0],["1980-07-30",1.0967,1.1049,1.0885,1.0885,135600.0],["1980-07-31",1.0804,1.0804,1.0722,1.0722,25200.0],["1980-08-01",1.0722,1.0763,1.0476,1.0476,128400.0],["1980-08-04",1.0558,1.0599,1.0558,1.0599,44400.0],["1980-08-05",1.064,1.1049,1.064,1.1049,170400.0],["1980-08-06",1.1049,1.109,1.0967,1.0967,21600.0],["1980-08-07",1.0967,1.1008,1.0967,1.1008,16800.0],["1980-08-08",1.1008,1.109,1.1008,1.1008,40800.0],["1980-08-11",1.109,1.1131,1.109,1.1131,12000.0],["1980-08-12",1.1172,1.1295,1.1172,1.1213,21600.0],["1980-08-13",1.1131,1.1131,1.1049,1.1131,36000.0],["1980-08-14",1.1131,1.1254,1.1131,1.1213,140400.0],["1980-08-15",1.1295,1.1377,1.1295,1.1377,37200.0],["1980-08-18",1.1377,1.1377,1.1295,1.1295,7200.0],["1980-08-19",1.1295,1.1295,1.1172,1.1254,66000.0],["1980-08-20",1.1254,1.1295,1.1213,1.1254,63600.0],["1980-08-21",1.1295,1.1295,1.1295,1.1295,8400.0],["1980-08-22",1.1295,1.1417,1.1295,1.1377,14400.0],["1980-08-25",1.1377,1.1417,1.1295,1.1377,13200.0],["1980-08-26",1.1377,1.1417,1.1254,1.1254,27600.0],["1980-08-27",1.1254,1.1336,1.1254,1.1254,6000.0],["1980-08-28",1.1254,1.1295,1.1131,1.1131,48000.0],["1980-08-29",1.1131,1.1213,1.1049,1.1172,106800.0],["1980-09-02",1.1172,1.1172,1.1131,1.1131,18000.0],["1980-09-03",1.1213,1.1581,1.1213,1.1458,60000.0],["1980-09-04",1.1458,1.154,1.1377,1.1377,120000.0],["1980-09-05",1.1377,1.1417,1.1295,1.1295,25200.0],["1980-09-08",1.1295,1.1417,1.1295,1.1336,73200.0],["1980-09-09",1.1417,1.1622,1.1417,1.1622,43200.0],["1980-09-10",1.1704,1.1745,1.1704,1.1704,13200.0],["1980-09-11",1.1704,1.1786,1.1704,1.1704,34800.0],["1980-09-12",1.1704,1.1786,1.1622,1.1622,38400.0],["1980-09-15",1.1622,1.1704,1.1622,1.1663,85200.0],["1980-09-16",1.1663,1.1786,1.154,1.154,69600.0],["1980-09-17",1.154,1.1622,1.1458,1.1499,12000.0],["1980-09-18",1.154,1.1581,1.154,1.1581,33600.0],["1980-09-19",1.1663,1.1745,1.1663,1.1745,13200.0],["1980-09-22",1.1745,1.1827,1.1704,1.1704,15600.0],["1980-09-23",1.1704,1.1745,1.1458,1.1458,21600.0],["1980-09-24",1.1458,1.154,1.1458,1.1458,8400.0],["1980-09-25",1.1458,1.154,1.1377,1.1377,6000.0],["1980-09-26",1.1377,1.1417,1.1254,1.1254,16800.0],["1980-09-29",1.1254,1.1254,1.1131,1.1131,8400.0],["1980-09-30",1.1131,1.1131,1.0804,1.0967,32400.0],["1980-10-01",1.0967,1.1049,1.0845,1.0845,8400.0],["1980-10-02",1.0845,1.0885,1.0804,1.0885,75600.0],["1980-10-03",1.0967,1.0967,1.0967,1.0967,7200.0],["1980-10-06",1.0967,1.109,1.0885,1.109,13200.0],["1980-10-07",1.1131,1.1213,1.1131,1.1213,34800.0],["1980-10-08",1.1172,1.1172,1.1131,1.1131,40800.0],["1980-10-09",1.1213,1.1213,1.1213,1.1213,66000.0],["1980-10-10",1.1254,1.1295,1.1254,1.1254,7200.0],["1980-10-13",1.1336,1.1377,1.1336,1.1377,13200.0],["1980-10-14",1.1377,1.1417,1.1336,1.1417,12000.0],["1980-10-15",1.1458,1.1499,1.1458,1.1458,88800.0],["1980-10-16",1.1458,1.1622,1.1458,1.154,52800.0],["1980-10-17",1.154,1.154,1.1377,1.1377,148800.0],["1980-10-20",1.1377,1.154,1.1377,1.1377,67200.0],["1980-10-21",1.1377,1.154,1.1377,1.1377,30000.0],["1980-10-22",1.1377,1.154,1.1295,1.1499,146400.0],["1980-10-23",1.1499,1.1499,1.1458,1.1458,15600.0],["1980-10-24",1.1458,1.154,1.1295,1.1295,133200.0],["1980-10-27",1.1336,1.1377,1.1336,1.1336,27600.0],["1980-10-28",1.1336,1.1377,1.1295,1.1377,568800.0],["1980-10-29",1.1377,1.1417,1.1295,1.1377,176400.0],["1980-10-30",1.1377,1.1458,1.1336,1.1458,13200.0],["1980-10-31",1.1417,1.1417,1.1377,1.1417,9600.0],["1980-11-03",1.1417,1.1417,1.1295,1.1295,7200.0],["1980-11-05",1.1295,1.1377,1.1254,1.1377,172800.0],["1980-11-06",1.1377,1.1417,1.1336,1.1417,31200.0],["1980-11-07",1.1417,1.1417,1.1377,1.1377,4800.0],["1980-11-10",1.1417,1.1458,1.1417,1.1458,42000.0],["1980-11-11",1.1458,1.1458,1.1377,1.1377,184800.0],["1980-11-12",1.1377,1.1458,1.1377,1.1458,26400.0],["1980-11-13",1.1458,1.1499,1.1377,1.1417,30000.0],["1980-11-14",1.1377,1.1377,1.1295,1.1377,294000.0],["1980-11-17",1.1377,1.1417,1.1377,1.1417,25200.0],["1980-11-18",1.1417,1.1458,1.1417,1.1458,26400.0],["1980-11-19",1.1458,1.154,1.1417,1.154,6000.0],["1980-11-20",1.1499,1.1499,1.1499,1.1499,15600.0],["1980-11-21",1.1499,1.1499,1.1499,1.1499,19200.0],["1980-11-24",1.1499,1.154,1.1417,1.1458,37200.0],["1980-11-25",1.1458,1.1499,1.1336,1.1377,58800.0],["1980-11-26",1.1377,1.1417,1.1336,1.1336,656400.0],["1980-11-28",1.1336,1.1417,1.1336,1.1377,613200.0],["1980-12-01",1.1377,1.1458,1.1377,1.1377,78000.0],["1980-12-02",1.1377,1.1458,1.1377,1.1377,8400.0],["1980-12-03",1.1377,1.1458,1.1377,1.1377,63600.0],["1980-12-04",1.1377,1.1499,1.1377,1.1458,14400.0],["1980-12-05",1.1458,1.1458,1.1295,1.1295,13200.0],["1980-12-08",1.1295,1.1295,1.1254,1.1254,38400.0],["1980-12-09",1.1254,1.1336,1.1213,1.1213,43200.0],["1980-12-10",1.1254,1.1295,1.1254,1.1254,7200.0],["1980-12-11",1.1254,1.1254,1.1172,1.1172,60000.0],["1980-12-12",1.1213,1.1295,1.1213,1.1254,61200.0],["1980-12-15",1.1254,1.1295,1.1254,1.1254,22800.0],["1980-12-16",1.1254,1.1377,1.1254,1.1377,243600.0],["1980-12-17",1.1377,1.1377,1.1295,1.1336,211200.0],["1980-12-18",1.1336,1.1417,1.1295,1.1295,67200.0],["1980-12-19",1.1295,1.1377,1.1295,1.1377,6000.0],["1980-12-22",1.1254,1.1254,1.1213,1.1213,40800.0],["1980-12-23",1.1213,1.1213,1.1131,1.1131,594000.0],["1980-12-24",1.1131,1.1131,1.109,1.109,6000.0],["1980-12-26",1.109,1.1131,1.109,1.109,3600.0],["1980-12-29",1.1008,1.1008,1.1008,1.1008,10800.0],["1980-12-30",1.1049,1.109,1.1049,1.109,6000.0],["1980-12-31",1.1049,1.1049,1.0926,1.1008,21600.0],["1981-01-02",1.1008,1.1499,1.0926,1.0926,30000.0],["1981-01-05",1.1008,1.1008,1.1008,1.1008,9600.0],["1981-01-06",1.1008,1.109,1.0845,1.109,289200.0],["1981-01-07",1.109,1.109,1.0845,1.109,304800.0],["1981-01-08",1.109,1.1786,1.1008,1.1458,202800.0],["1981-01-09",1.1377,1.1377,1.1213,1.1295,99600.0],["1981-01-12",1.1295,1.1377,1.1254,1.1254,49200.0],["1981-01-13",1.1254,1.1254,1.1213,1.1254,26400.0],["1981-01-14",1.1254,1.1295,1.1254,1.1295,48000.0],["1981-01-15",1.1295,1.1295,1.1213,1.1295,78000.0],["1981-01-16",1.1295,1.1336,1.1131,1.1336,235200.0],["1981-01-19",1.1336,1.1377,1.1254,1.1295,76800.0],["1981-01-20",1.1336,1.1377,1.1336,1.1377,61200.0],["1981-01-21",1.1377,1.1458,1.1336,1.1458,274800.0],["1981-01-22",1.1499,1.2359,1.1499,1.2195,424800.0],["1981-01-23",1.2441,1.3095,1.2441,1.2932,558000.0],["1981-01-26",1.2932,1.3218,1.2604,1.2686,169200.0],["1981-01-27",1.2809,1.33,1.2809,1.3218,1228800.0],["1981-01-28",1.3177,1.3177,1.3054,1.3054,604800.0],["1981-01-29",1.3054,1.3054,1.2973,1.2973,184800.0],["1981-01-30",1.2973,1.3054,1.2891,1.2891,268800.0],["1981-02-02",1.2891,1.2932,1.2768,1.2768,276000.0],["1981-02-03",1.2768,1.2809,1.2645,1.2768,248400.0],["1981-02-04",1.2768,1.285,1.2727,1.285,158400.0],["1981-02-05",1.285,1.2932,1.2768,1.2768,278400.0],["1981-02-06",1.2768,1.2891,1.2768,1.285,302400.0],["1981-02-09",1.285,1.2891,1.2809,1.285,314400.0],["1981-02-10",1.285,1.3177,1.2809,1.3177,403200.0],["1981-02-11",1.3177,1.3259,1.3136,1.3218,218400.0],["1981-02-12",1.3218,1.3218,1.3136,1.3136,283200.0],["1981-02-13",1.3136,1.3218,1.3095,1.3218,366000.0],["1981-02-17",1.3177,1.3177,1.2973,1.2973,658800.0],["1981-02-18",1.3095,1.3218,1.3095,1.3218,244800.0],["1981-02-19",1.3218,1.3218,1.3136,1.3136,186000.0],["1981-02-20",1.3136,1.3177,1.3136,1.3136,170400.0],["1981-02-23",1.3177,1.3218,1.3177,1.3218,90000.0],["1981-02-24",1.3054,1.3054,1.2481,1.2768,850800.0],["1981-02-25",1.2768,1.4077,1.2686,1.3095,1741200.0],["1981-02-26",1.3095,1.3095,1.3095,1.3095,0.0],["1981-02-27",1.3095,1.33,1.285,1.3095,266400.0],["1981-03-02",1.3095,1.3259,1.3095,1.3095,130800.0],["1981-03-03",1.3177,1.3259,1.3177,1.3259,164400.0],["1981-03-04",1.3259,1.3832,1.3218,1.375,336000.0],["1981-03-05",1.375,1.375,1.3341,1.3545,236400.0],["1981-03-06",1.3545,1.3586,1.3423,1.3505,152400.0],["1981-03-09",1.3505,1.375,1.3464,1.3627,272400.0],["1981-03-10",1.3627,1.375,1.3545,1.3586,104400.0],["1981-03-11",1.3586,1.3709,1.3341,1.3341,51600.0],["1981-03-12",1.3341,1.3382,1.3013,1.3013,271200.0],["1981-03-13",1.3013,1.3423,1.2604,1.3423,2942400.0],["1981-03-16",1.3013,1.3013,1.285,1.285,213600.0],["1981-03-17",1.285,1.2932,1.285,1.285,58800.0],["1981-03-18",1.2932,1.2932,1.2932,1.2932,61200.0],["1981-03-19",1.2932,1.3013,1.2932,1.2932,32400.0],["1981-03-20",1.2932,1.3013,1.2891,1.2891,86400.0],["1981-03-23",1.2891,1.2973,1.2891,1.2891,75600.0],["1981-03-24",1.2973,1.3095,1.2973,1.2973,16800.0],["1981-03-25",1.3013,1.3259,1.3013,1.3259,63600.0],["1981-03-26",1.3259,1.3259,1.3136,1.3177,9600.0],["1981-03-27",1.3177,1.3259,1.3095,1.3218,61200.0],["1981-03-30",1.3259,1.3382,1.3259,1.3259,19200.0],["1981-03-31",1.3177,1.3177,1.3095,1.3095,28800.0],["1981-04-01",1.3095,1.3177,1.3013,1.3095,177600.0],["1981-04-02",1.3095,1.3177,1.3054,1.3054,45600.0],["1981-04-03",1.3054,1.3095,1.2891,1.2891,9600.0],["1981-04-06",1.2891,1.3013,1.285,1.2932,73200.0],["1981-04-07",1.2932,1.2932,1.285,1.2932,126000.0],["1981-04-08",1.2932,1.2932,1.2768,1.2768,13200.0],["1981-04-09",1.2768,1.285,1.2686,1.2686,96000.0],["1981-04-10",1.2768,1.2891,1.2768,1.2809,20400.0],["1981-04-13",1.2809,1.285,1.2686,1.2768,56400.0],["1981-04-14",1.2768,1.2768,1.2563,1.2563,46800.0],["1981-04-15",1.2563,1.2645,1.2563,1.2563,26400.0],["1981-04-16",1.2563,1.2604,1.2563,1.2563,16800.0],["1981-04-20",1.2563,1.2604,1.2563,1.2604,64800.0],["1981-04-21",1.2645,1.3095,1.2645,1.3095,368400.0],["1981-04-22",1.3095,1.3177,1.3013,1.3177,60000.0],["1981-04-23",1.3177,1.3259,1.3095,1.3095,145200.0],["1981-04-24",1.3177,1.3259,1.3177,1.3259,76800.0],["1981-04-27",1.3218,1.3218,1.2973,1.3054,87600.0],["1981-04-28",1.3054,1.3054,1.2973,1.3054,74400.0],["1981-04-29",1.3054,1.3177,1.3054,1.3054,132000.0],["1981-04-30",1.3054,1.3136,1.3013,1.3013,14400.0],["1981-05-01",1.3013,1.3095,1.2932,1.2932,79200.0],["1981-05-04",1.2932,1.2932,1.2768,1.2932,43200.0],["1981-05-05",1.2932,1.2932,1.2768,1.2768,12000.0],["1981-05-06",1.2686,1.2686,1.2686,1.2686,9600.0],["1981-05-07",1.2727,1.2932,1.2727,1.2932,28800.0],["1981-05-08",1.285,1.285,1.2768,1.285,73200.0],["1981-05-11",1.285,1.2932,1.285,1.2932,7200.0],["1981-05-12",1.2891,1.2891,1.2768,1.285,40800.0],["1981-05-13",1.285,1.2891,1.2768,1.2768,66000.0],["1981-05-14",1.2768,1.285,1.2768,1.2809,31200.0],["1981-05-15",1.2809,1.2891,1.2809,1.2809,52800.0],["1981-05-18",1.2809,1.2891,1.2768,1.2891,70800.0],["1981-05-19",1.2891,1.2973,1.2768,1.2768,394800.0],["1981-05-20",1.2809,1.285,1.2809,1.2809,8400.0],["1981-05-21",1.2809,1.2891,1.2768,1.2768,160800.0],["1981-05-22",1.2768,1.2768,1.2441,1.2686,147600.0],["1981-05-26",1.2768,1.285,1.2768,1.285,15600.0],["1981-05-27",1.2768,1.2768,1.2686,1.2768,19200.0],["1981-05-28",1.285,1.3095,1.285,1.3095,398400.0],["1981-05-29",1.3054,1.3054,1.3054,1.3054,3600.0],["1981-06-01",1.3054,1.3095,1.3013,1.3013,51600.0],["1981-06-02",1.3013,1.3013,1.2932,1.2932,9600.0],["1981-06-03",1.2932,1.3095,1.2932,1.3095,134400.0],["1981-06-04",1.3095,1.3095,1.285,1.285,68400.0],["1981-06-05",1.2932,1.3013,1.2932,1.3013,93000.0],["1981-06-08",1.3013,1.375,1.3013,1.375,79800.0],["1981-06-09",1.3586,1.3586,1.3259,1.3586,76800.0],["1981-06-10",1.3505,1.3505,1.3341,1.3341,14400.0],["1981-06-11",1.3341,1.3505,1.3177,1.3177,51600.0],["1981-06-12",1.3177,1.3341,1.3177,1.3259,72000.0],["1981-06-15",1.3423,1.3914,1.3423,1.3914,112200.0],["1981-06-16",1.3914,1.4077,1.3832,1.3996,51000.0],["1981-06-17",1.3914,1.3914,1.3832,1.3914,28200.0],["1981-06-18",1.3996,1.4159,1.3996,1.4159,82200.0],["1981-06-19",1.4077,1.4077,1.3914,1.3996,36000.0],["1981-06-22",1.3996,1.4159,1.3996,1.4077,145200.0],["1981-06-23",1.4077,1.4077,1.3996,1.3996,54600.0],["1981-06-24",1.3996,1.3996,1.3914,1.3996,41400.0],["1981-06-25",1.3996,1.3996,1.375,1.375,27600.0],["1981-06-26",1.375,1.3832,1.3259,1.3259,42600.0],["1981-06-29",1.3259,1.375,1.3095,1.375,67200.0],["1981-06-30",1.375,1.375,1.3423,1.3423,49200.0],["1981-07-01",1.3586,1.375,1.3586,1.3668,86400.0],["1981-07-02",1.3668,1.375,1.3259,1.3668,114600.0],["1981-07-06",1.3668,1.375,1.3505,1.3505,36600.0],["1981-07-07",1.3668,1.375,1.3668,1.375,102000.0],["1981-07-08",1.375,1.3996,1.375,1.375,52800.0],["1981-07-09",1.375,1.375,1.3586,1.3668,73200.0],["1981-07-10",1.375,1.3914,1.375,1.375,41400.0],["1981-07-13",1.375,1.3914,1.3668,1.375,185400.0],["1981-07-14",1.375,1.3914,1.375,1.375,45000.0],["1981-07-15",1.375,1.3914,1.375,1.3914,57000.0],["1981-07-16",1.3914,1.3914,1.375,1.375,75600.0],["1981-07-17",1.375,1.3832,1.375,1.3832,45600.0],["1981-07-20",1.3832,1.3914,1.375,1.375,17400.0],["1981-07-21",1.375,1.375,1.3095,1.3259,68400.0],["1981-07-22",1.3259,1.3341,1.3095,1.3095,21000.0],["1981-07-23",1.3095,1.3177,1.2932,1.3013,15600.0],["1981-07-24",1.3013,1.3095,1.2604,1.3095,178800.0],["1981-07-27",1.3095,1.3259,1.285,1.285,19800.0],["1981-07-28",1.285,1.3423,1.2604,1.3423,65400.0],["1981-07-29",1.3423,1.3423,1.3095,1.3095,11400.0],["1981-07-30",1.3095,1.3423,1.3095,1.3095,18000.0],["1981-07-31",1.3259,1.3832,1.3259,1.3668,82200.0],["1981-08-03",1.3668,1.375,1.3259,1.3423,36000.0],["1981-08-04",1.3423,1.3505,1.3341,1.3341,14400.0],["1981-08-05",1.3341,1.3505,1.3341,1.3341,63000.0],["1981-08-06",1.3341,1.3505,1.3259,1.3341,17400.0],["1981-08-07",1.3341,1.3341,1.3095,1.3095,57000.0],["1981-08-10",1.3095,1.3177,1.3095,1.3095,27000.0],["1981-08-11",1.3095,1.3341,1.3095,1.3341,49200.0],["1981-08-12",1.3341,1.3423,1.3259,1.3423,44400.0],["1981-08-13",1.3423,1.3423,1.3341,1.3423,117000.0],["1981-08-14",1.3423,1.3423,1.3259,1.3423,115800.0],["1981-08-17",1.3423,1.3505,1.3259,1.3505,113400.0],["1981-08-18",1.3505,1.3505,1.3259,1.3259,51000.0],["1981-08-19",1.3259,1.3505,1.3177,1.3505,49200.0],["1981-08-20",1.3505,1.3505,1.3341,1.3505,58200.0],["1981-08-21",1.3423,1.3423,1.3177,1.3177,83400.0],["1981-08-24",1.3177,1.3341,1.3013,1.3095,45000.0],["1981-08-25",1.2932,1.2932,1.2441,1.285,30000.0],["1981-08-26",1.285,1.3013,1.2768,1.2768,613800.0],["1981-08-27",1.2768,1.3013,1.2768,1.285,19200.0],["1981-08-28",1.285,1.3095,1.2768,1.2932,38400.0],["1981-08-31",1.2932,1.3177,1.285,1.3013,121200.0],["1981-09-01",1.3013,1.3095,1.2768,1.2768,35400.0],["1981-09-02",1.2768,1.3095,1.2768,1.2768,70800.0],["1981-09-03",1.285,1.3013,1.285,1.285,49200.0],["1981-09-04",1.3013,1.3095,1.3013,1.3013,94800.0],["1981-09-08",1.3013,1.3095,1.285,1.285,36600.0],["1981-09-09",1.2932,1.3013,1.2932,1.2932,7200.0],["1981-09-10",1.2932,1.3095,1.2768,1.2932,47400.0],["1981-09-11",1.2932,1.3013,1.285,1.3013,40200.0],["1981-09-14",1.3013,1.3013,1.2768,1.3013,49200.0],["1981-09-15",1.3013,1.3177,1.285,1.285,96600.0],["1981-09-16",1.285,1.3013,1.2277,1.2277,128400.0],["1981-09-17",1.2441,1.2768,1.2441,1.2441,57600.0],["1981-09-18",1.2441,1.2604,1.2113,1.2113,94200.0],["1981-09-21",1.2113,1.2359,1.1949,1.2113,15000.0],["1981-09-22",1.2113,1.2441,1.2113,1.2441,31800.0],["1981-09-23",1.2441,1.2441,1.2195,1.2195,12000.0],["1981-09-24",1.2195,1.2359,1.2195,1.2195,13800.0],["1981-09-25",1.2195,1.2277,1.1622,1.1622,27000.0],["1981-09-28",1.1622,1.1949,1.1295,1.1949,38400.0],["1981-09-29",1.1949,1.2277,1.1949,1.2277,33000.0],["1981-09-30",1.2277,1.2277,1.2031,1.2113,39600.0],["1981-10-01",1.2113,1.2113,1.1868,1.1868,11400.0],["1981-10-02",1.1949,1.2277,1.1949,1.2113,19200.0],["1981-10-05",1.2113,1.2277,1.2113,1.2113,8400.0],["1981-10-06",1.2113,1.2195,1.1786,1.1786,12600.0],["1981-10-07",1.1786,1.2113,1.1786,1.2113,4200.0],["1981-10-08",1.2113,1.2441,1.1786,1.2441,25800.0],["1981-10-09",1.2604,1.2932,1.2604,1.2932,4200.0],["1981-10-12",1.285,1.285,1.2768,1.2768,25200.0],["1981-10-13",1.2768,1.2932,1.2686,1.2686,32400.0],["1981-10-14",1.2686,1.285,1.2522,1.2686,52200.0],["1981-10-15",1.2686,1.2932,1.2522,1.2768,6600.0],["1981-10-16",1.2768,1.3013,1.2768,1.3013,10200.0],["1981-10-19",1.3013,1.3013,1.2768,1.2768,8400.0],["1981-10-20",1.2932,1.3095,1.2932,1.3013,50400.0],["1981-10-21",1.2932,1.2932,1.2768,1.2932,64200.0],["1981-10-22",1.2768,1.2768,1.2604,1.2604,36600.0],["1981-10-23",1.2604,1.2686,1.2113,1.2113,15000.0],["1981-10-26",1.2113,1.2113,1.1786,1.1868,18000.0],["1981-10-27",1.2031,1.2031,1.2031,1.2031,2400.0],["1981-10-28",1.2031,1.2195,1.1868,1.1868,15600.0],["1981-10-29",1.2031,1.2113,1.2031,1.2113,9600.0],["1981-10-30",1.2113,1.2441,1.2113,1.2441,26400.0],["1981-11-02",1.2441,1.2932,1.2441,1.2932,76800.0],["1981-11-03",1.2932,1.3095,1.2522,1.2686,55800.0],["1981-11-04",1.2768,1.3095,1.2768,1.2932,142200.0],["1981-11-05",1.2932,1.3013,1.2604,1.2604,7800.0],["1981-11-06",1.2604,1.2686,1.2441,1.2441,26400.0],["1981-11-09",1.2441,1.2522,1.2441,1.2441,4800.0],["1981-11-10",1.2359,1.2359,1.2277,1.2277,18000.0],["1981-11-11",1.2277,1.2441,1.2195,1.2195,5400.0],["1981-11-12",1.2441,1.285,1.2441,1.2768,11400.0],["1981-11-13",1.2768,1.285,1.2441,1.2441,90000.0],["1981-11-16",1.2441,1.2604,1.2441,1.2604,8400.0],["1981-11-17",1.2604,1.2604,1.2277,1.2277,19200.0],["1981-11-18",1.2277,1.2441,1.2113,1.2277,61200.0],["1981-11-19",1.2277,1.2359,1.2113,1.2277,6000.0],["1981-11-20",1.2277,1.2277,1.2277,1.2277,15000.0],["1981-11-23",1.2277,1.2277,1.2113,1.2113,25200.0],["1981-11-24",1.2113,1.2277,1.2113,1.2277,13200.0],["1981-11-25",1.2277,1.2359,1.2195,1.2277,13200.0],["1981-11-27",1.2277,1.2604,1.2113,1.2604,45000.0],["1981-11-30",1.2604,1.2686,1.2522,1.2522,45600.0],["1981-12-01",1.2522,1.2768,1.2441,1.2522,22200.0],["1981-12-02",1.2522,1.2686,1.2441,1.2441,18000.0],["1981-12-03",1.2441,1.2604,1.2441,1.2441,100800.0],["1981-12-04",1.2441,1.2604,1.2441,1.2604,16200.0],["1981-12-07",1.2604,1.285,1.2604,1.2604,110400.0],["1981-12-08",1.2604,1.2768,1.2441,1.2441,9600.0],["1981-12-09",1.2441,1.2441,1.2441,1.2441,18000.0],["1981-12-10",1.2604,1.285,1.2604,1.2768,36000.0],["1981-12-11",1.2768,1.285,1.2522,1.2522,49800.0],["1981-12-14",1.2522,1.2604,1.2359,1.2359,22800.0],["1981-12-15",1.2359,1.2522,1.2359,1.2441,21600.0],["1981-12-16",1.2441,1.2604,1.2441,1.2441,105600.0],["1981-12-17",1.2522,1.285,1.2522,1.2604,33000.0],["1981-12-18",1.2604,1.285,1.2604,1.2604,12600.0],["1981-12-21",1.2604,1.2604,1.2522,1.2522,40800.0],["1981-12-22",1.2522,1.2686,1.2441,1.2441,13200.0],["1981-12-23",1.2441,1.2686,1.2359,1.2359,82200.0],["1981-12-24",1.2441,1.2604,1.2441,1.2604,7200.0],["1981-12-28",1.2441,1.2441,1.2359,1.2441,26400.0],["1981-12-29",1.2441,1.2604,1.2441,1.2604,15000.0],["1981-12-30",1.2768,1.2932,1.2768,1.2768,6000.0],["1981-12-31",1.2768,1.3013,1.2604,1.2768,39000.0],["1982-01-04",1.2768,1.2768,1.2522,1.2604,97200.0],["1982-01-05",1.2604,1.2768,1.2441,1.2441,13200.0],["1982-01-06",1.2441,1.2686,1.2441,1.2686,20400.0],["1982-01-07",1.2686,1.2768,1.2604,1.2604,6000.0],["1982-01-08",1.2604,1.2686,1.2441,1.2441,5400.0],["1982-01-11",1.2195,1.2195,1.1949,1.2113,54000.0],["1982-01-12",1.2031,1.2031,1.1786,1.1786,35400.0],["1982-01-13",1.1786,1.2113,1.154,1.154,16800.0],["1982-01-14",1.154,1.1704,1.1295,1.1295,25800.0],["1982-01-15",1.1458,1.1622,1.1458,1.154,27600.0],["1982-01-18",1.154,1.1704,1.1458,1.1458,23400.0],["1982-01-19",1.1458,1.1622,1.1458,1.1458,18000.0],["1982-01-20",1.1458,1.1704,1.1458,1.1704,7800.0],["1982-01-21",1.1704,1.1868,1.1704,1.1786,21000.0],["1982-01-22",1.1868,1.2031,1.1868,1.1868,12000.0],["1982-01-25",1.1868,1.1949,1.1622,1.1622,22800.0],["1982-01-26",1.1622,1.1704,1.1622,1.1704,18000.0],["1982-01-27",1.1786,1.1949,1.1786,1.1949,18600.0],["1982-01-28",1.2031,1.2359,1.2031,1.2277,19200.0],["1982-01-29",1.2277,1.2604,1.2277,1.2277,25800.0],["1982-02-01",1.2277,1.2441,1.2277,1.2277,34800.0],["1982-02-02",1.2277,1.2441,1.2195,1.2441,19800.0],["1982-02-03",1.2441,1.2441,1.2277,1.2359,35400.0],["1982-02-04",1.2441,1.2441,1.2441,1.2441,47400.0],["1982-02-05",1.2441,1.2604,1.2441,1.2522,38400.0],["1982-02-08",1.2522,1.2686,1.2441,1.2441,23400.0],["1982-02-09",1.2441,1.2686,1.2359,1.2686,29400.0],["1982-02-10",1.2768,1.3259,1.2768,1.3095,106200.0],["1982-02-11",1.3013,1.3013,1.2522,1.2686,25200.0],["1982-02-12",1.2686,1.285,1.2604,1.2604,10800.0],["1982-02-16",1.2604,1.2604,1.2441,1.2441,159600.0],["1982-02-17",1.2522,1.2768,1.2522,1.2604,24600.0],["1982-02-18",1.2604,1.2768,1.2441,1.2441,35400.0],["1982-02-19",1.2441,1.2522,1.2113,1.2113,345000.0],["1982-02-22",1.2195,1.2441,1.2195,1.2195,145800.0],["1982-02-23",1.2031,1.2031,1.2031,1.2031,4800.0],["1982-02-24",1.2031,1.2195,1.2031,1.2031,112200.0],["1982-02-25",1.2031,1.2277,1.1949,1.1949,12600.0],["1982-02-26",1.2031,1.2195,1.2031,1.2113,36600.0],["1982-03-01",1.2113,1.2113,1.1949,1.2113,67200.0],["1982-03-02",1.2113,1.2113,1.1949,1.2113,186600.0],["1982-03-03",1.2277,1.2359,1.2277,1.2359,25800.0],["1982-03-04",1.2277,1.2277,1.2195,1.2195,17400.0],["1982-03-05",1.2195,1.2359,1.2195,1.2195,9000.0],["1982-03-08",1.2195,1.2359,1.2195,1.2277,33600.0],["1982-03-09",1.2277,1.2277,1.2277,1.2277,37800.0],["1982-03-10",1.2441,1.2441,1.2441,1.2441,15000.0],["1982-03-11",1.2441,1.2604,1.2277,1.2604,99000.0],["1982-03-12",1.2604,1.2686,1.2441,1.2441,14400.0],["1982-03-15",1.2441,1.2686,1.2359,1.2686,47400.0],["1982-03-16",1.2686,1.3013,1.2686,1.285,99600.0],["1982-03-17",1.285,1.3013,1.2686,1.2686,15600.0],["1982-03-18",1.2686,1.2768,1.2522,1.2604,79200.0],["1982-03-19",1.2604,1.2768,1.2441,1.2441,52200.0],["1982-03-22",1.2441,1.2441,1.2277,1.2359,51000.0],["1982-03-23",1.2359,1.2522,1.2359,1.2522,54000.0],["1982-03-24",1.2522,1.2686,1.2522,1.2604,10800.0],["1982-03-25",1.2604,1.2686,1.2604,1.2604,4200.0],["1982-03-26",1.2604,1.2604,1.2522,1.2522,14400.0],["1982-03-29",1.2522,1.2604,1.2277,1.2277,169200.0],["1982-03-30",1.2113,1.2113,1.1949,1.1949,7800.0],["1982-03-31",1.1949,1.2113,1.1868,1.1868,4800.0],["1982-04-01",1.1868,1.2031,1.1786,1.1786,13200.0],["1982-04-02",1.1949,1.1949,1.1949,1.1949,9000.0],["1982-04-05",1.1949,1.2113,1.1868,1.2113,48600.0],["1982-04-06",1.2195,1.2359,1.2195,1.2195,25200.0],["1982-04-07",1.2277,1.2441,1.2277,1.2277,18000.0],["1982-04-08",1.2195,1.2195,1.2031,1.2031,37200.0],["1982-04-12",1.2031,1.2113,1.1786,1.1786,49200.0],["1982-04-13",1.1949,1.2113,1.1949,1.1949,10200.0],["1982-04-14",1.1949,1.2031,1.1949,1.1949,40800.0],["1982-04-15",1.1949,1.2113,1.1868,1.2113,12000.0],["1982-04-16",1.2113,1.2359,1.2031,1.2359,67800.0],["1982-04-19",1.2359,1.2359,1.2113,1.2113,34200.0],["1982-04-20",1.2113,1.2277,1.2113,1.2113,8400.0],["1982-04-21",1.2113,1.2113,1.1949,1.1949,6600.0],["1982-04-22",1.1949,1.2113,1.1949,1.1949,13200.0],["1982-04-23",1.1949,1.2195,1.1949,1.2113,195600.0],["1982-04-26",1.2113,1.2113,1.1786,1.2113,78000.0],["1982-04-27",1.2113,1.2604,1.1949,1.2604,205800.0],["1982-04-28",1.2604,1.2604,1.2359,1.2359,51000.0],["1982-04-29",1.2359,1.2441,1.2277,1.2441,47400.0],["1982-04-30",1.2441,1.2522,1.2277,1.2441,33600.0],["1982-05-03",1.2441,1.2604,1.2277,1.2277,12600.0],["1982-05-04",1.2277,1.2441,1.2195,1.2277,18600.0],["1982-05-05",1.2277,1.2441,1.2195,1.2195,37200.0],["1982-05-06",1.2195,1.2277,1.1949,1.1949,141000.0],["1982-05-07",1.1949,1.2113,1.1295,1.1295,52200.0],["1982-05-10",1.1295,1.1458,1.1131,1.1295,58800.0],["1982-05-11",1.1377,1.1622,1.1377,1.1377,13200.0],["1982-05-12",1.1458,1.1704,1.1458,1.1704,17400.0],["1982-05-13",1.1704,1.1786,1.154,1.1622,16800.0],["1982-05-14",1.1622,1.1786,1.154,1.1786,65400.0],["1982-05-17",1.1786,1.1786,1.1622,1.1786,9000.0],["1982-05-18",1.1868,1.1868,1.1868,1.1868,2400.0],["1982-05-19",1.1868,1.1949,1.1704,1.1704,7800.0],["1982-05-20",1.1704,1.1868,1.1704,1.1868,7200.0],["1982-05-21",1.1868,1.1868,1.1704,1.1786,26400.0],["1982-05-24",1.1786,1.1949,1.1622,1.1622,12600.0],["1982-05-25",1.1622,1.1622,1.154,1.154,11400.0],["1982-05-26",1.1458,1.1458,1.1295,1.1295,51000.0],["1982-05-27",1.1295,1.1458,1.1213,1.1377,37200.0],["1982-05-28",1.1458,1.1704,1.1458,1.1622,30000.0],["1982-06-01",1.1622,1.1622,1.1377,1.1377,25200.0],["1982-06-02",1.1377,1.1458,1.1295,1.1377,4200.0],["1982-06-03",1.1377,1.154,1.1131,1.1131,21000.0],["1982-06-04",1.1131,1.1295,1.1131,1.1131,28800.0],["1982-06-07",1.1131,1.1377,1.1131,1.1213,18000.0],["1982-06-08",1.1213,1.1213,1.0967,1.0967,11400.0],["1982-06-09",1.0967,1.0967,1.0885,1.0967,30600.0],["1982-06-10",1.0967,1.1049,1.0885,1.0885,12600.0],["1982-06-11",1.0967,1.1131,1.0967,1.0967,11400.0],["1982-06-14",1.1131,1.1131,1.1131,1.1131,5400.0],["1982-06-15",1.0967,1.0967,1.0804,1.0967,48600.0],["1982-06-16",1.0967,1.0967,1.0885,1.0967,37200.0],["1982-06-17",1.0967,1.0967,1.0476,1.0558,36600.0],["1982-06-18",1.0558,1.0722,1.0476,1.0558,22800.0],["1982-06-21",1.064,1.0804,1.064,1.0804,12000.0],["1982-06-22",1.0804,1.0885,1.064,1.064,25800.0],["1982-06-23",1.064,1.0722,1.0558,1.0558,9000.0],["1982-06-24",1.064,1.0722,1.064,1.064,10200.0],["1982-06-25",1.064,1.064,1.064,1.064,5400.0],["1982-06-28",1.064,1.0722,1.064,1.064,6000.0],["1982-06-29",1.064,1.064,1.064,1.064,7800.0],["1982-06-30",1.064,1.064,1.0558,1.064,8400.0],["1982-07-01",1.064,1.064,1.0476,1.0476,15000.0],["1982-07-02",1.0476,1.0558,1.0394,1.0558,31200.0],["1982-07-06",1.0558,1.0558,1.0476,1.0558,6600.0],["1982-07-07",1.0558,1.064,1.0476,1.0476,7200.0],["1982-07-08",1.0476,1.0558,1.0394,1.0476,9600.0],["1982-07-09",1.0394,1.0394,1.0231,1.0394,4800.0],["1982-07-12",1.0394,1.0476,1.0231,1.0476,91800.0],["1982-07-13",1.0476,1.0476,1.0149,1.0149,624000.0],["1982-07-14",1.0149,1.0313,1.0149,1.0149,60000.0],["1982-07-15",1.0149,1.0313,0.9903,0.9903,78000.0],["1982-07-16",0.9903,1.0231,0.9821,0.9821,100800.0],["1982-07-19",0.9821,1.0067,0.9821,1.0067,21000.0],["1982-07-20",1.0067,1.0231,1.0067,1.0067,17400.0],["1982-07-21",1.0067,1.0149,1.0067,1.0067,76800.0],["1982-07-22",1.0067,1.0231,1.0067,1.0231,78000.0],["1982-07-23",1.0231,1.0231,1.0149,1.0149,81000.0],["1982-07-26",1.0149,1.0231,0.9985,1.0067,87600.0],["1982-07-27",1.0067,1.0231,0.9985,0.9985,10200.0],["1982-07-28",0.9985,1.0067,0.9985,0.9985,45000.0],["1982-07-29",0.9985,1.0149,0.9985,1.0149,28200.0],["1982-07-30",1.0067,1.0067,0.9985,0.9985,33000.0],["1982-08-02",0.9985,1.0149,0.9985,1.0149,9600.0],["1982-08-03",1.0149,1.0149,0.9903,0.9985,27600.0],["1982-08-04",0.9985,0.9985,0.9821,0.9821,126000.0],["1982-08-05",0.9821,0.9985,0.9821,0.9821,87000.0],["1982-08-06",0.9821,0.9985,0.9821,0.9821,70200.0],["1982-08-09",0.9821,0.9903,0.974,0.9821,25200.0],["1982-08-10",0.9821,0.9903,0.9821,0.9821,23400.0],["1982-08-11",0.9821,0.9903,0.9821,0.9903,28800.0],["1982-08-12",0.9903,0.9985,0.9903,0.9903,14400.0],["1982-08-13",0.9903,0.9985,0.9903,0.9903,13800.0],["1982-08-16",0.9903,0.9985,0.9821,0.9985,39600.0],["1982-08-17",0.9985,1.0313,0.9985,1.0313,61800.0],["1982-08-18",1.0313,1.0476,1.0231,1.0231,25800.0],["1982-08-19",1.0231,1.0231,1.0231,1.0231,9000.0],["1982-08-20",1.0231,1.0394,1.0231,1.0231,42600.0],["1982-08-23",1.0313,1.0804,1.0313,1.0804,16200.0],["1982-08-24",1.0558,1.0558,0.9985,1.0231,139800.0],["1982-08-25",1.0231,1.0558,1.0231,1.0558,44400.0],["1982-08-26",1.0476,1.0476,1.0231,1.0394,115200.0],["1982-08-27",1.0394,1.0476,1.0313,1.0394,22200.0],["1982-08-30",1.0394,1.0476,1.0231,1.0231,19800.0],["1982-08-31",1.0231,1.0558,1.0231,1.0476,93600.0],["1982-09-01",1.0476,1.064,1.0476,1.0476,36000.0],["1982-09-02",1.0476,1.0558,1.0476,1.0558,12600.0],["1982-09-03",1.064,1.0804,1.064,1.0722,57600.0],["1982-09-07",1.0722,1.0804,1.0476,1.0476,60600.0],["1982-09-08",1.0476,1.0558,1.0394,1.0558,173400.0],["1982-09-09",1.0558,1.0722,1.0558,1.064,1286400.0],["1982-09-10",1.064,1.0722,1.0558,1.064,211200.0],["1982-09-13",1.064,1.0722,1.0558,1.064,30000.0],["1982-09-14",1.064,1.0804,1.0558,1.0722,148200.0],["1982-09-15",1.0722,1.0967,1.064,1.0885,289800.0],["1982-09-16",1.1049,1.1704,1.1049,1.1295,44400.0],["1982-09-17",1.1295,1.1458,1.1213,1.1295,13200.0],["1982-09-20",1.1295,1.1458,1.1131,1.1295,45000.0],["1982-09-21",1.1295,1.1622,1.1295,1.1622,35400.0],["1982-09-22",1.1622,1.1949,1.1622,1.1786,27600.0],["1982-09-23",1.1704,1.1704,1.154,1.1704,28200.0],["1982-09-24",1.1704,1.1704,1.1458,1.1704,80400.0],["1982-09-27",1.1704,1.1704,1.154,1.1704,7200.0],["1982-09-28",1.1704,1.1704,1.154,1.1704,18000.0],["1982-09-29",1.1704,1.1704,1.154,1.1622,5400.0],["1982-09-30",1.1458,1.1458,1.1295,1.1295,49800.0],["1982-10-01",1.1131,1.1131,1.0967,1.0967,34200.0],["1982-10-04",1.0967,1.1131,1.0967,1.0967,49800.0],["1982-10-05",1.0967,1.1622,1.0885,1.1622,452400.0],["1982-10-06",1.1622,1.1622,1.154,1.154,38400.0],["1982-10-07",1.154,1.1622,1.1377,1.1377,13800.0],["1982-10-08",1.1377,1.154,1.1131,1.1377,22800.0],["1982-10-11",1.1377,1.1622,1.1213,1.154,23400.0],["1982-10-12",1.154,1.1786,1.1213,1.154,99600.0],["1982-10-13",1.154,1.2277,1.1458,1.2113,129000.0],["1982-10-14",1.2113,1.2277,1.1786,1.1786,22800.0],["1982-10-15",1.1786,1.1786,1.1458,1.1786,93000.0],["1982-10-18",1.1704,1.1704,1.154,1.154,25200.0],["1982-10-19",1.154,1.2031,1.154,1.1786,139200.0],["1982-10-20",1.1786,1.2113,1.1622,1.2113,45000.0],["1982-10-21",1.2113,1.2113,1.1949,1.1949,15600.0],["1982-10-22",1.1949,1.2195,1.1868,1.2031,33600.0],["1982-10-25",1.1868,1.1868,1.154,1.1622,118200.0],["1982-10-26",1.1622,1.1622,1.1458,1.154,18000.0],["1982-10-27",1.1622,1.1868,1.1622,1.1868,40200.0],["1982-10-28",1.1868,1.1868,1.154,1.1704,56400.0],["1982-10-29",1.1622,1.1622,1.1377,1.1377,159600.0],["1982-11-01",1.1377,1.1704,1.1213,1.154,75000.0],["1982-11-02",1.1622,1.2113,1.1622,1.1868,102600.0],["1982-11-03",1.1868,1.2359,1.1868,1.2359,188400.0],["1982-11-04",1.2359,1.2441,1.2113,1.2277,297600.0],["1982-11-05",1.2277,1.2441,1.2113,1.2441,294000.0],["1982-11-08",1.2359,1.2359,1.1786,1.1949,42600.0],["1982-11-09",1.1949,1.2113,1.1786,1.1949,204600.0],["1982-11-10",1.1949,1.2277,1.1949,1.2113,72600.0],["1982-11-11",1.2113,1.2113,1.1786,1.1868,805200.0],["1982-11-12",1.1949,1.2195,1.1949,1.2195,252600.0],["1982-11-15",1.2195,1.2522,1.2113,1.2441,52200.0],["1982-11-16",1.2277,1.2277,1.2031,1.2113,55200.0],["1982-11-17",1.2277,1.2441,1.2277,1.2277,166200.0],["1982-11-18",1.2277,1.2441,1.2277,1.2277,291600.0],["1982-11-19",1.2195,1.2195,1.2031,1.2031,45000.0],["1982-11-22",1.2031,1.2031,1.1868,1.1949,93000.0],["1982-11-23",1.1949,1.1949,1.1786,1.1949,37200.0],["1982-11-24",1.1949,1.1949,1.1704,1.1704,40200.0],["1982-11-26",1.1704,1.1786,1.1622,1.1786,15600.0],["1982-11-29",1.1704,1.1704,1.1213,1.1295,17400.0],["1982-11-30",1.1295,1.1622,1.1295,1.154,589800.0],["1982-12-01",1.154,1.1786,1.1295,1.1458,78600.0],["1982-12-02",1.154,1.1704,1.154,1.1704,13200.0],["1982-12-03",1.1704,1.1949,1.1622,1.1622,75600.0],["1982-12-06",1.1622,1.1949,1.1622,1.1868,27600.0],["1982-12-07",1.1786,1.1786,1.1622,1.1786,156600.0],["1982-12-08",1.1786,1.1949,1.1786,1.1868,54600.0],["1982-12-09",1.1868,1.2113,1.1786,1.2113,29400.0],["1982-12-10",1.2113,1.2277,1.2113,1.2113,40200.0],["1982-12-13",1.2113,1.2195,1.2113,1.2195,12000.0],["1982-12-14",1.2195,1.2277,1.2113,1.2277,15000.0],["1982-12-15",1.2277,1.2441,1.2113,1.2359,136200.0],["1982-12-16",1.2359,1.2441,1.2277,1.2277,256800.0],["1982-12-17",1.2277,1.2441,1.2031,1.2031,79200.0],["1982-12-20",1.2195,1.2277,1.2195,1.2277,28800.0],["1982-12-21",1.2277,1.2359,1.2195,1.2359,22800.0],["1982-12-22",1.2359,1.2522,1.2195,1.2195,67200.0],["1982-12-23",1.2359,1.2441,1.2359,1.2359,13800.0],["1982-12-27",1.2359,1.2359,1.2113,1.2277,26400.0],["1982-12-28",1.2277,1.2359,1.2277,1.2277,16200.0],["1982-12-29",1.2277,1.2359,1.2277,1.2359,11400.0],["1982-12-30",1.2359,1.2441,1.2277,1.2277,6600.0],["1982-12-31",1.2277,1.2359,1.2277,1.2277,18600.0],["1983-01-03",1.2277,1.2359,1.2195,1.2195,34800.0],["1983-01-04",1.2195,1.2441,1.2195,1.2359,19200.0],["1983-01-05",1.2359,1.2441,1.2195,1.2277,70800.0],["1983-01-06",1.2277,1.2932,1.2113,1.2932,61200.0],["1983-01-07",1.2768,1.2768,1.2522,1.2522,9000.0],["1983-01-10",1.2522,1.2768,1.2113,1.2768,150000.0],["1983-01-11",1.2768,1.3095,1.2768,1.285,310200.0],["1983-01-12",1.285,1.3095,1.285,1.285,39000.0],["1983-01-13",1.285,1.3095,1.2768,1.3095,79800.0],["1983-01-14",1.3095,1.3341,1.3095,1.3095,25200.0],["1983-01-17",1.3177,1.3341,1.3177,1.3259,36000.0],["1983-01-18",1.3259,1.3341,1.3177,1.3177,23400.0],["1983-01-19",1.3177,1.3177,1.3095,1.3095,48000.0],["1983-01-20",1.3095,1.3095,1.2932,1.3095,13200.0],["1983-01-21",1.3095,1.3341,1.2932,1.3095,43800.0],["1983-01-24",1.2932,1.2932,1.2768,1.2768,12600.0],["1983-01-25",1.2768,1.2768,1.2522,1.2604,22200.0],["1983-01-26",1.2604,1.2604,1.2277,1.2359,25800.0],["1983-01-27",1.2277,1.2277,1.1949,1.1949,10200.0],["1983-01-28",1.1949,1.2195,1.1622,1.1949,28800.0],["1983-01-31",1.1949,1.2031,1.1868,1.1949,15600.0],["1983-02-01",1.1949,1.2031,1.1868,1.1868,22200.0],["1983-02-02",1.1949,1.2359,1.1949,1.2195,129000.0],["1983-02-03",1.2277,1.2441,1.2277,1.2277,27600.0],["1983-02-04",1.2277,1.2441,1.2113,1.2441,31200.0],["1983-02-07",1.2277,1.2277,1.2113,1.2113,13800.0],["1983-02-08",1.2113,1.2359,1.2113,1.2359,57000.0],["1983-02-09",1.2359,1.2359,1.2113,1.2113,1800.0],["1983-02-10",1.2113,1.2113,1.1786,1.1949,97800.0],["1983-02-11",1.1949,1.2031,1.1868,1.1949,26400.0],["1983-02-14",1.1949,1.2031,1.1786,1.1868,31200.0],["1983-02-15",1.1868,1.2113,1.1786,1.2113,38400.0],["1983-02-16",1.2195,1.2932,1.2195,1.2932,58800.0],["1983-02-17",1.2768,1.2768,1.2195,1.2441,89400.0],["1983-02-18",1.2441,1.2441,1.2195,1.2359,82800.0],["1983-02-22",1.2359,1.2768,1.2113,1.2359,45000.0],["1983-02-23",1.2359,1.2359,1.1868,1.2359,40800.0],["1983-02-24",1.2359,1.2686,1.2195,1.2686,91200.0],["1983-02-25",1.2686,1.285,1.2522,1.2768,96600.0],["1983-02-28",1.2768,1.3013,1.2604,1.2768,55200.0],["1983-03-01",1.2768,1.3095,1.2686,1.3095,141000.0],["1983-03-02",1.3095,1.375,1.3095,1.3668,751200.0],["1983-03-03",1.3668,1.3996,1.3586,1.375,162000.0],["1983-03-04",1.375,1.3996,1.3586,1.375,102000.0],["1983-03-07",1.375,1.375,1.3505,1.3505,28800.0],["1983-03-08",1.3505,1.3505,1.3095,1.3341,46800.0],["1983-03-09",1.3341,1.3505,1.3013,1.3177,22200.0],["1983-03-10",1.3259,1.3668,1.3259,1.3423,87000.0],["1983-03-11",1.3259,1.3259,1.2604,1.3259,67800.0],["1983-03-14",1.3259,1.3423,1.2686,1.3259,62400.0],["1983-03-15",1.3259,1.3668,1.3095,1.3423,37200.0],["1983-03-16",1.3423,1.3668,1.3259,1.3586,361800.0],["1983-03-17",1.3423,1.3423,1.3341,1.3423,9600.0],["1983-03-18",1.3423,1.3423,1.3095,1.3095,13800.0],["1983-03-21",1.3095,1.3177,1.2522,1.2522,22800.0],["1983-03-22",1.2522,1.2522,1.2359,1.2441,369600.0],["1983-03-23",1.2441,1.2604,1.2359,1.2359,45600.0],["1983-03-24",1.2441,1.2768,1.2441,1.2768,29400.0],["1983-03-25",1.2686,1.2686,1.2441,1.2686,57600.0],["1983-03-28",1.2522,1.2522,1.2359,1.2441,27600.0],["1983-03-29",1.2441,1.2441,1.2441,1.2441,173400.0],["1983-03-30",1.2441,1.2522,1.2359,1.2359,63000.0],["1983-03-31",1.2441,1.2686,1.2441,1.2686,22200.0],["1983-04-04",1.2686,1.2768,1.2359,1.2441,116400.0],["1983-04-05",1.2522,1.2932,1.2522,1.285,42000.0],["1983-04-06",1.285,1.285,1.2522,1.2522,51000.0],["1983-04-07",1.2522,1.2768,1.2441,1.2522,51600.0],["1983-04-08",1.2522,1.2522,1.2277,1.2359,637800.0],["1983-04-11",1.2359,1.2522,1.2195,1.2195,22200.0],["1983-04-12",1.2195,1.2359,1.2195,1.2195,19200.0],["1983-04-13",1.2277,1.2441,1.2277,1.2441,78600.0],["1983-04-14",1.2441,1.2441,1.2195,1.2195,94800.0],["1983-04-15",1.2195,1.2441,1.2113,1.2113,27000.0],["1983-04-18",1.2113,1.2441,1.2113,1.2441,22200.0],["1983-04-19",1.2441,1.2441,1.2195,1.2277,176400.0],["1983-04-20",1.2277,1.2441,1.2277,1.2441,116400.0],["1983-04-21",1.2441,1.2441,1.1949,1.1949,387000.0],["1983-04-22",1.2195,1.2359,1.2195,1.2277,96000.0],["1983-04-25",1.2277,1.2522,1.2113,1.2113,73800.0],["1983-04-26",1.2195,1.2686,1.2195,1.2441,24000.0],["1983-04-27",1.2441,1.285,1.2441,1.285,303000.0],["1983-04-28",1.285,1.3013,1.2768,1.2768,67800.0],["1983-04-29",1.285,1.3095,1.285,1.3013,63000.0],["1983-05-02",1.3095,1.3259,1.3095,1.3095,72000.0],["1983-05-03",1.3177,1.3423,1.3177,1.3259,117600.0],["1983-05-04",1.3259,1.3586,1.3095,1.3505,57000.0],["1983-05-05",1.3505,1.3668,1.3095,1.3259,51600.0],["1983-05-06",1.3177,1.3177,1.285,1.3013,103200.0],["1983-05-09",1.3013,1.3095,1.285,1.3095,55800.0],["1983-05-10",1.3095,1.3423,1.3013,1.3095,60600.0],["1983-05-11",1.3259,1.3423,1.3259,1.3259,32400.0],["1983-05-12",1.3259,1.3259,1.3095,1.3259,32400.0],["1983-05-13",1.3259,1.3259,1.3013,1.3177,63000.0],["1983-05-16",1.3177,1.3177,1.285,1.2932,132000.0],["1983-05-17",1.2932,1.3095,1.2932,1.2932,68400.0],["1983-05-18",1.2932,1.3259,1.2768,1.3095,38400.0],["1983-05-19",1.3013,1.3013,1.285,1.285,18000.0],["1983-05-20",1.285,1.2932,1.2522,1.2932,79800.0],["1983-05-23",1.2932,1.3095,1.2604,1.2932,42600.0],["1983-05-24",1.2932,1.3341,1.2932,1.3095,627600.0],["1983-05-25",1.3095,1.3095,1.3013,1.3095,23400.0],["1983-05-26",1.3259,1.375,1.3259,1.375,219000.0],["1983-05-27",1.3832,1.506,1.3832,1.4569,375000.0],["1983-05-31",1.4569,1.5223,1.4569,1.4569,622800.0],["1983-06-01",1.4569,1.4814,1.4241,1.4569,42600.0],["1983-06-02",1.4732,1.5551,1.4732,1.5141,380400.0],["1983-06-03",1.5141,1.5551,1.506,1.5469,106800.0],["1983-06-06",1.5305,1.5305,1.4896,1.4978,44400.0],["1983-06-07",1.4978,1.5141,1.4896,1.506,22800.0],["1983-06-08",1.506,1.506,1.4732,1.4896,39000.0],["1983-06-09",1.4896,1.506,1.4814,1.506,72600.0],["1983-06-10",1.506,1.506,1.4814,1.4896,61800.0],["1983-06-13",1.4896,1.506,1.4814,1.506,33600.0],["1983-06-14",1.506,1.506,1.4814,1.4814,22800.0],["1983-06-15",1.4814,1.4978,1.4569,1.4978,136200.0],["1983-06-16",1.4978,1.506,1.4814,1.4896,48600.0],["1983-06-17",1.4978,1.5305,1.4978,1.5305,19800.0],["1983-06-20",1.5305,1.5469,1.5223,1.5469,26400.0],["1983-06-21",1.5469,1.5469,1.5141,1.5141,20400.0],["1983-06-22",1.5141,1.5305,1.506,1.5305,51000.0],["1983-06-23",1.5305,1.5305,1.506,1.5223,163200.0],["1983-06-24",1.5223,1.5223,1.5141,1.5141,25800.0],["1983-06-27",1.5141,1.5141,1.4978,1.4978,14400.0],["1983-06-28",1.4978,1.5141,1.4487,1.4487,61200.0],["1983-06-29",1.4487,1.4732,1.4487,1.465,133800.0],["1983-06-30",1.4732,1.4978,1.4732,1.4814,14400.0],["1983-07-01",1.4896,1.5141,1.4896,1.506,43800.0],["1983-07-05",1.4978,1.4978,1.4732,1.4732,19200.0],["1983-07-06",1.4732,1.4814,1.465,1.465,16200.0],["1983-07-07",1.465,1.506,1.465,1.4732,54600.0],["1983-07-08",1.4732,1.4978,1.465,1.4978,327000.0],["1983-07-11",1.4896,1.4896,1.465,1.465,27000.0],["1983-07-12",1.465,1.4896,1.4569,1.4569,21000.0],["1983-07-13",1.4569,1.4896,1.4569,1.4732,43200.0],["1983-07-14",1.4814,1.4978,1.4814,1.4814,33600.0],["1983-07-15",1.4896,1.506,1.4896,1.506,157200.0],["1983-07-18",1.5141,1.5387,1.5141,1.5387,106800.0],["1983-07-19",1.5387,1.5387,1.506,1.506,103800.0],["1983-07-20",1.506,1.5223,1.4978,1.506,190200.0],["1983-07-21",1.506,1.5223,1.4978,1.4978,68400.0],["1983-07-22",1.4978,1.5305,1.4896,1.506,196200.0],["1983-07-25",1.506,1.5141,1.4896,1.4896,52200.0],["1983-07-26",1.4896,1.4978,1.4569,1.4569,25200.0],["1983-07-27",1.4569,1.4732,1.4487,1.465,143400.0],["1983-07-28",1.465,1.4978,1.465,1.465,89400.0],["1983-07-29",1.465,1.4896,1.4487,1.4487,28200.0],["1983-08-01",1.4487,1.4487,1.4487,1.4487,11400.0],["1983-08-02",1.4487,1.4732,1.4487,1.4487,127200.0],["1983-08-03",1.4487,1.4732,1.4487,1.4732,16800.0],["1983-08-04",1.4732,1.506,1.4732,1.4732,170400.0],["1983-08-05",1.4732,1.506,1.4569,1.506,21000.0],["1983-08-08",1.506,1.506,1.4487,1.4814,122400.0],["1983-08-09",1.4814,1.4896,1.4569,1.4569,31200.0],["1983-08-10",1.465,1.4814,1.465,1.465,39000.0],["1983-08-11",1.465,1.4896,1.465,1.4896,41400.0],["1983-08-12",1.4896,1.506,1.4814,1.4896,22800.0],["1983-08-15",1.4978,1.5305,1.4978,1.5141,30000.0],["1983-08-16",1.5141,1.5223,1.4896,1.4978,149400.0],["1983-08-17",1.4978,1.4978,1.4814,1.4814,73200.0],["1983-08-18",1.4814,1.4978,1.4814,1.4814,15600.0],["1983-08-19",1.4814,1.4978,1.4814,1.4814,125400.0],["1983-08-22",1.4814,1.506,1.4814,1.4814,81000.0],["1983-08-23",1.4814,1.4978,1.4814,1.4814,29400.0],["1983-08-24",1.4814,1.4978,1.4732,1.4732,34800.0],["1983-08-25",1.4814,1.4978,1.4814,1.4814,28200.0],["1983-08-26",1.4814,1.4814,1.4814,1.4814,13200.0],["1983-08-29",1.4814,1.4978,1.4814,1.4814,7200.0],["1983-08-30",1.4814,1.506,1.4814,1.4978,48600.0],["1983-08-31",1.4978,1.5305,1.4814,1.4814,307800.0],["1983-09-01",1.4814,1.4978,1.4814,1.4814,112200.0],["1983-09-02",1.4814,1.4978,1.4814,1.4978,72000.0],["1983-09-06",1.4978,1.4978,1.4814,1.4814,9000.0],["1983-09-07",1.4814,1.506,1.4814,1.506,39600.0],["1983-09-08",1.506,1.506,1.4896,1.4896,7200.0],["1983-09-09",1.4978,1.5223,1.4978,1.506,99600.0],["1983-09-12",1.506,1.5305,1.4896,1.5141,84600.0],["1983-09-13",1.5141,1.5223,1.506,1.506,4200.0],["1983-09-14",1.506,1.506,1.4896,1.4896,10800.0],["1983-09-15",1.4896,1.506,1.4896,1.506,12600.0],["1983-09-16",1.506,1.5223,1.506,1.5223,24000.0],["1983-09-19",1.5223,1.5714,1.4978,1.5551,136200.0],["1983-09-20",1.5551,1.5714,1.5223,1.5387,37800.0],["1983-09-21",1.5387,1.5633,1.5387,1.5387,6600.0],["1983-09-22",1.5387,1.5551,1.5387,1.5387,21000.0],["1983-09-23",1.5469,1.5714,1.5469,1.5469,83400.0],["1983-09-26",1.5469,1.5633,1.5387,1.5387,12600.0],["1983-09-27",1.5387,1.5551,1.5387,1.5387,9600.0],["1983-09-28",1.5387,1.5551,1.5387,1.5387,36600.0],["1983-09-29",1.5387,1.5387,1.5305,1.5305,12600.0],["1983-09-30",1.5469,1.5714,1.5469,1.5714,32400.0],["1983-10-03",1.5714,1.5878,1.5714,1.5714,128400.0],["1983-10-04",1.5714,1.5714,1.5551,1.5714,159000.0],["1983-10-05",1.5551,1.5551,1.5469,1.5469,23400.0],["1983-10-06",1.5469,1.5469,1.5223,1.5387,105600.0],["1983-10-07",1.506,1.506,1.4896,1.506,30600.0],["1983-10-10",1.506,1.5223,1.4814,1.4814,190800.0],["1983-10-11",1.4732,1.4732,1.4487,1.4569,103200.0],["1983-10-12",1.4569,1.4896,1.4405,1.4405,228600.0],["1983-10-13",1.4405,1.4569,1.4405,1.4405,6000.0],["1983-10-14",1.4405,1.506,1.4405,1.506,61200.0],["1983-10-17",1.506,1.5223,1.4896,1.5223,123000.0],["1983-10-18",1.506,1.506,1.4896,1.4896,57600.0],["1983-10-19",1.4896,1.506,1.4732,1.4732,82800.0],["1983-10-20",1.4732,1.4896,1.4569,1.4569,38400.0],["1983-10-21",1.4569,1.4732,1.4569,1.465,138600.0],["1983-10-24",1.465,1.4732,1.4569,1.465,39600.0],["1983-10-25",1.4732,1.4896,1.4732,1.4814,28200.0],["1983-10-26",1.4814,1.506,1.4732,1.506,10200.0],["1983-10-27",1.4896,1.4896,1.4732,1.4896,7800.0],["1983-10-28",1.4896,1.506,1.4814,1.506,39600.0],["1983-10-31",1.506,1.506,1.4978,1.506,3000.0],["1983-11-01",1.506,1.5141,1.4896,1.4978,549600.0],["1983-11-02",1.5141,1.5141,1.5141,1.5141,6600.0],["1983-11-03",1.4978,1.4978,1.4978,1.4978,12600.0],["1983-11-04",1.5141,1.5305,1.5141,1.5305,22800.0],["1983-11-07",1.5387,1.5551,1.5387,1.5469,59400.0],["1983-11-08",1.5633,1.5714,1.5633,1.5714,54600.0],["1983-11-09",1.5714,1.5796,1.5714,1.5796,122400.0],["1983-11-10",1.5878,1.596,1.5878,1.5878,70800.0],["1983-11-11",1.5878,1.5878,1.5878,1.5878,3000.0],["1983-11-14",1.6042,1.6369,1.6042,1.6205,386400.0],["1983-11-15",1.6205,1.6369,1.6042,1.6042,409200.0],["1983-11-16",1.6042,1.6042,1.5796,1.596,16200.0],["1983-11-17",1.596,1.6124,1.5469,1.5878,63000.0],["1983-11-18",1.596,1.6042,1.596,1.6042,25200.0],["1983-11-21",1.6124,1.6369,1.6124,1.6287,1583400.0],["1983-11-22",1.6287,1.6287,1.5714,1.596,28200.0],["1983-11-23",1.596,1.6124,1.5387,1.5387,23400.0],["1983-11-25",1.5387,1.5633,1.5305,1.5305,12600.0],["1983-11-28",1.5305,1.5387,1.5223,1.5387,8400.0],["1983-11-29",1.5387,1.5551,1.5305,1.5305,33000.0],["1983-11-30",1.5305,1.5714,1.5305,1.5305,27000.0],["1983-12-01",1.5469,1.5878,1.5469,1.5714,495000.0],["1983-12-02",1.5714,1.5878,1.5305,1.5305,13800.0],["1983-12-05",1.5305,1.5551,1.5305,1.5305,27000.0],["1983-12-06",1.5305,1.5551,1.5305,1.5387,23400.0],["1983-12-07",1.5387,1.5714,1.5305,1.5305,173400.0],["1983-12-08",1.5305,1.5469,1.5305,1.5387,10800.0],["1983-12-09",1.5387,1.5878,1.5387,1.5714,31200.0],["1983-12-12",1.5714,1.5878,1.5551,1.5551,15000.0],["1983-12-13",1.5551,1.5714,1.5551,1.5714,14400.0],["1983-12-14",1.5714,1.6042,1.5714,1.5878,49800.0],["1983-12-15",1.5796,1.5796,1.5551,1.5551,75600.0],["1983-12-16",1.5551,1.5633,1.5551,1.5551,19200.0],["1983-12-19",1.5551,1.5714,1.5551,1.5551,15000.0],["1983-12-20",1.5551,1.5633,1.5551,1.5551,14400.0],["1983-12-21",1.5551,1.5714,1.5551,1.5551,78600.0],["1983-12-22",1.5387,1.5387,1.5223,1.5387,103200.0],["1983-12-23",1.5387,1.5469,1.5387,1.5387,102600.0],["1983-12-27",1.5387,1.5551,1.5387,1.5387,80400.0],["1983-12-28",1.5387,1.5551,1.5387,1.5387,30600.0],["1983-12-29",1.5387,1.5551,1.5387,1.5551,111600.0],["1983-12-30",1.5551,1.5714,1.5551,1.5551,36600.0],["1984-01-03",1.5551,1.5633,1.5469,1.5469,43200.0],["1984-01-04",1.5469,1.5551,1.5223,1.5387,102000.0],["1984-01-05",1.5387,1.5469,1.506,1.5305,39000.0],["1984-01-06",1.5305,1.5796,1.5305,1.5796,220800.0],["1984-01-09",1.5796,1.5796,1.5633,1.5796,19200.0],["1984-01-10",1.5714,1.5714,1.5551,1.5551,24000.0],["1984-01-11",1.5551,1.5714,1.5551,1.5714,91200.0],["1984-01-12",1.5878,1.6369,1.5878,1.6205,328200.0],["1984-01-13",1.6205,1.6205,1.6042,1.6205,34200.0],["1984-01-16",1.6042,1.6042,1.5878,1.596,306600.0],["1984-01-17",1.596,1.6042,1.5796,1.596,84600.0],["1984-01-18",1.596,1.596,1.5714,1.5878,49200.0],["1984-01-19",1.5878,1.596,1.5796,1.5878,27000.0],["1984-01-20",1.5878,1.596,1.5714,1.5878,13200.0],["1984-01-23",1.5878,1.6124,1.5796,1.5796,192600.0],["1984-01-24",1.5796,1.6042,1.5714,1.5878,620400.0],["1984-01-25",1.6042,1.6369,1.6042,1.6205,780000.0],["1984-01-26",1.6205,1.6287,1.5878,1.5878,9600.0],["1984-01-27",1.5878,1.6205,1.5796,1.6205,60000.0],["1984-01-30",1.6124,1.6124,1.596,1.6042,49800.0],["1984-01-31",1.596,1.596,1.5796,1.5796,13800.0],["1984-02-01",1.5796,1.6124,1.5714,1.5714,1210800.0],["1984-02-02",1.5796,1.596,1.5796,1.596,14400.0],["1984-02-03",1.596,1.596,1.5796,1.5796,32400.0],["1984-02-06",1.5714,1.5714,1.5305,1.5714,134400.0],["1984-02-07",1.5714,1.5714,1.506,1.5305,131400.0],["1984-02-08",1.5305,1.5469,1.4896,1.4896,58200.0],["1984-02-09",1.4896,1.4978,1.4732,1.4896,51600.0],["1984-02-10",1.4896,1.4978,1.4732,1.4732,99000.0],["1984-02-13",1.4732,1.4732,1.4487,1.4487,49800.0],["1984-02-14",1.4569,1.4732,1.4569,1.4732,43200.0],["1984-02-15",1.4814,1.5223,1.4814,1.5223,16200.0],["1984-02-16",1.5387,1.5878,1.5387,1.5878,64200.0],["1984-02-17",1.5878,1.5878,1.5551,1.5878,108000.0],["1984-02-21",1.5796,1.5796,1.5223,1.5223,52200.0],["1984-02-22",1.5141,1.5141,1.506,1.506,27000.0],["1984-02-23",1.506,1.5223,1.4732,1.4732,315000.0],["1984-02-24",1.4732,1.4732,1.4569,1.465,89400.0],["1984-02-27",1.465,1.4732,1.4569,1.4732,66600.0],["1984-02-28",1.4732,1.4896,1.3914,1.3914,149400.0],["1984-02-29",1.3914,1.4241,1.375,1.4077,40800.0],["1984-03-01",1.4241,1.506,1.4241,1.506,70800.0],["1984-03-02",1.506,1.5223,1.4732,1.4896,32400.0],["1984-03-05",1.465,1.465,1.4405,1.4405,85800.0],["1984-03-06",1.4159,1.4159,1.4077,1.4077,18600.0],["1984-03-07",1.4077,1.4159,1.375,1.4077,37800.0],["1984-03-08",1.4241,1.4323,1.4241,1.4323,63000.0],["1984-03-09",1.4323,1.4405,1.4241,1.4241,37200.0],["1984-03-12",1.4241,1.4405,1.4241,1.4241,31200.0],["1984-03-13",1.4241,1.4569,1.4159,1.4569,14400.0],["1984-03-14",1.4405,1.4405,1.4241,1.4241,6600.0],["1984-03-15",1.4241,1.4569,1.4241,1.4569,18600.0],["1984-03-16",1.4569,1.4732,1.4241,1.4241,42000.0],["1984-03-19",1.4159,1.4159,1.3832,1.3832,46800.0],["1984-03-20",1.3996,1.4159,1.3996,1.3996,66000.0],["1984-03-21",1.4077,1.4241,1.4077,1.4077,46200.0],["1984-03-22",1.4077,1.4077,1.3914,1.3996,210600.0],["1984-03-23",1.3996,1.3996,1.3832,1.3832,52800.0],["1984-03-26",1.3832,1.4077,1.375,1.3914,68400.0],["1984-03-27",1.3914,1.4077,1.3423,1.3423,31800.0],["1984-03-28",1.3423,1.3914,1.3423,1.3832,138000.0],["1984-03-29",1.3914,1.4077,1.3914,1.4077,12000.0],["1984-03-30",1.4077,1.4241,1.3996,1.3996,25800.0],["1984-04-02",1.3996,1.4405,1.3996,1.4077,179400.0],["1984-04-03",1.4077,1.4323,1.4077,1.4077,28800.0],["1984-04-04",1.4241,1.4405,1.4241,1.4323,133800.0],["1984-04-05",1.4405,1.4732,1.4405,1.4487,263400.0],["1984-04-06",1.4487,1.4487,1.4323,1.4323,21000.0],["1984-04-09",1.4323,1.4405,1.4159,1.4159,81600.0],["1984-04-10",1.4077,1.4077,1.3996,1.4077,10800.0],["1984-04-11",1.4077,1.4405,1.4077,1.4077,197400.0],["1984-04-12",1.4077,1.4241,1.4077,1.4077,51600.0],["1984-04-13",1.4077,1.4569,1.4077,1.4569,75000.0],["1984-04-16",1.4569,1.4569,1.4241,1.4323,8400.0],["1984-04-17",1.4323,1.4405,1.4241,1.4405,19200.0],["1984-04-18",1.4323,1.4323,1.4241,1.4241,86400.0],["1984-04-19",1.4241,1.4487,1.4241,1.4241,63600.0],["1984-04-23",1.4241,1.4241,1.4077,1.4077,65400.0],["1984-04-24",1.4159,1.4405,1.4159,1.4159,19200.0],["1984-04-25",1.4241,1.4487,1.4241,1.4405,29400.0],["1984-04-26",1.4487,1.465,1.4487,1.465,20400.0],["1984-04-27",1.4487,1.4487,1.4323,1.4323,33000.0],["1984-04-30",1.4323,1.4487,1.4241,1.4241,67200.0],["1984-05-01",1.4077,1.4077,1.3996,1.3996,14400.0],["1984-05-02",1.3996,1.4405,1.3996,1.4323,67800.0],["1984-05-03",1.4323,1.4487,1.4077,1.4077,22200.0],["1984-05-04",1.4159,1.4405,1.4159,1.4159,16200.0],["1984-05-07",1.4159,1.4241,1.4159,1.4159,8400.0],["1984-05-08",1.4159,1.4323,1.4159,1.4159,17400.0],["1984-05-09",1.4159,1.4159,1.4077,1.4077,9600.0],["1984-05-10",1.4077,1.4241,1.3996,1.3996,258000.0],["1984-05-11",1.4077,1.4323,1.4077,1.4159,40800.0],["1984-05-14",1.4159,1.4323,1.3996,1.3996,24600.0],["1984-05-15",1.3996,1.4241,1.3996,1.3996,96000.0],["1984-05-16",1.3996,1.4159,1.3996,1.3996,10200.0],["1984-05-17",1.3996,1.4077,1.3914,1.3914,101400.0],["1984-05-18",1.3914,1.3914,1.3832,1.3914,214800.0],["1984-05-21",1.3914,1.3914,1.3832,1.3832,49800.0],["1984-05-22",1.3832,1.3996,1.3832,1.3832,16200.0],["1984-05-23",1.3832,1.3996,1.375,1.375,98400.0],["1984-05-24",1.375,1.375,1.3177,1.3177,34800.0],["1984-05-25",1.3177,1.3259,1.3177,1.3259,81600.0],["1984-05-29",1.3341,1.3423,1.3341,1.3423,12000.0],["1984-05-30",1.3586,1.3668,1.3586,1.3586,14400.0],["1984-05-31",1.375,1.3914,1.375,1.3914,53400.0],["1984-06-01",1.3914,1.4159,1.375,1.3996,39000.0],["1984-06-04",1.4077,1.4241,1.4077,1.4077,53400.0],["1984-06-05",1.4159,1.4405,1.4159,1.4405,58800.0],["1984-06-06",1.4405,1.4569,1.4241,1.4487,40800.0],["1984-06-07",1.4487,1.4732,1.4405,1.4405,42600.0],["1984-06-08",1.4405,1.465,1.4323,1.465,45000.0],["1984-06-11",1.465,1.4896,1.4569,1.4896,39600.0],["1984-06-12",1.4896,1.4896,1.375,1.375,108600.0],["1984-06-13",1.3832,1.4077,1.3832,1.3832,29400.0],["1984-06-14",1.3832,1.3914,1.3832,1.3832,37200.0],["1984-06-15",1.3914,1.4077,1.3914,1.3914,85800.0],["1984-06-18",1.3914,1.3914,1.3914,1.3914,8400.0],["1984-06-19",1.4077,1.4241,1.4077,1.4241,7200.0],["1984-06-20",1.4077,1.4077,1.3914,1.3914,31200.0],["1984-06-21",1.3914,1.4077,1.3668,1.3914,47400.0],["1984-06-22",1.3914,1.3996,1.3586,1.3586,12600.0],["1984-06-25",1.3586,1.375,1.3586,1.3586,69000.0],["1984-06-26",1.3586,1.3586,1.3095,1.3095,262200.0],["1984-06-27",1.3095,1.3259,1.2441,1.2441,195600.0],["1984-06-28",1.2441,1.2768,1.2441,1.2768,72600.0],["1984-06-29",1.2768,1.2932,1.2768,1.2768,190800.0],["1984-07-02",1.2768,1.2932,1.2768,1.2768,2400.0],["1984-07-03",1.285,1.3095,1.285,1.3095,19200.0],["1984-07-05",1.3095,1.3259,1.3095,1.3095,132000.0],["1984-07-06",1.3095,1.3177,1.2768,1.2768,188400.0],["1984-07-09",1.2932,1.3423,1.2932,1.3259,145200.0],["1984-07-10",1.3095,1.3095,1.2932,1.2932,37200.0],["1984-07-11",1.2932,1.3259,1.2932,1.3259,10200.0],["1984-07-12",1.3259,1.3423,1.3095,1.3095,39000.0],["1984-07-13",1.3095,1.3259,1.3095,1.3095,9000.0],["1984-07-16",1.3177,1.3423,1.3177,1.3177,112800.0],["1984-07-17",1.3177,1.375,1.3177,1.375,96600.0],["1984-07-18",1.3423,1.3423,1.3259,1.3259,63000.0],["1984-07-19",1.3259,1.3259,1.3177,1.3177,7200.0],["1984-07-20",1.3177,1.3341,1.3177,1.3259,25800.0],["1984-07-23",1.3259,1.3423,1.3259,1.3259,9000.0],["1984-07-24",1.3259,1.3423,1.3095,1.3095,88200.0],["1984-07-25",1.3095,1.3095,1.3095,1.3095,600.0],["1984-07-26",1.3095,1.3586,1.3095,1.3177,16200.0],["1984-07-27",1.3177,1.3341,1.3095,1.3341,19200.0],["1984-07-30",1.3341,1.3423,1.3259,1.3423,2400.0],["1984-07-31",1.3423,1.375,1.3423,1.3423,41400.0],["1984-08-01",1.3259,1.3259,1.3095,1.3095,34200.0],["1984-08-02",1.3095,1.3341,1.3095,1.3341,12000.0],["1984-08-03",1.3423,1.3668,1.3423,1.3668,59400.0],["1984-08-06",1.375,1.3996,1.375,1.3914,213000.0],["1984-08-07",1.3914,1.4077,1.3586,1.4077,240600.0],["1984-08-08",1.4077,1.4323,1.375,1.375,313200.0],["1984-08-09",1.375,1.4159,1.3668,1.3996,274200.0],["1984-08-10",1.3996,1.4487,1.3996,1.4159,426600.0],["1984-08-13",1.4241,1.4405,1.4241,1.4241,457200.0],["1984-08-14",1.4405,1.4732,1.4405,1.465,270000.0],["1984-08-15",1.465,1.4896,1.465,1.465,127200.0],["1984-08-16",1.465,1.4896,1.465,1.4896,42600.0],["1984-08-17",1.4896,1.4896,1.4814,1.4814,71400.0],["1984-08-20",1.4814,1.4896,1.4732,1.4732,51000.0],["1984-08-21",1.4732,1.4896,1.4732,1.4896,114000.0],["1984-08-22",1.4896,1.5223,1.4896,1.506,290400.0],["1984-08-23",1.5141,1.5387,1.5141,1.5141,209400.0],["1984-08-24",1.5141,1.5714,1.506,1.5305,960600.0],["1984-08-27",1.5223,1.5223,1.506,1.506,64200.0],["1984-08-28",1.506,1.5305,1.506,1.5223,323400.0],["1984-08-29",1.5223,1.5387,1.506,1.5223,183000.0],["1984-08-30",1.5305,1.5551,1.5305,1.5305,20400.0],["1984-08-31",1.5305,1.5305,1.506,1.506,62400.0],["1984-09-04",1.506,1.5223,1.506,1.5141,69600.0],["1984-09-05",1.4978,1.4978,1.4732,1.4732,21600.0],["1984-09-06",1.4569,1.4569,1.4159,1.4405,121200.0],["1984-09-07",1.4487,1.4732,1.4487,1.465,10800.0],["1984-09-10",1.465,1.4732,1.465,1.4732,11400.0],["1984-09-11",1.4732,1.4896,1.465,1.465,10800.0],["1984-09-12",1.465,1.4814,1.465,1.465,8400.0],["1984-09-13",1.465,1.4732,1.465,1.4732,5400.0],["1984-09-14",1.4732,1.4896,1.465,1.465,31800.0],["1984-09-17",1.465,1.4732,1.4569,1.4569,49200.0],["1984-09-18",1.4569,1.4896,1.4569,1.465,105000.0],["1984-09-19",1.465,1.4978,1.4569,1.4814,48600.0],["1984-09-20",1.4814,1.4814,1.465,1.465,11400.0],["1984-09-21",1.465,1.4732,1.4569,1.4569,13200.0],["1984-09-24",1.4569,1.4569,1.4487,1.4487,32400.0],["1984-09-25",1.4487,1.465,1.4487,1.4487,67800.0],["1984-09-26",1.4487,1.4487,1.4405,1.4405,41400.0],["1984-09-27",1.4405,1.465,1.4405,1.4405,49800.0],["1984-09-28",1.4569,1.4732,1.4569,1.4732,48600.0],["1984-10-01",1.4732,1.4814,1.4487,1.4487,18600.0],["1984-10-02",1.4569,1.4732,1.4569,1.465,45600.0],["1984-10-03",1.465,1.4732,1.465,1.465,58800.0],["1984-10-04",1.465,1.4896,1.4569,1.4896,45000.0],["1984-10-05",1.4896,1.4896,1.4732,1.4732,52200.0],["1984-10-08",1.4732,1.4814,1.465,1.465,42000.0],["1984-10-09",1.465,1.465,1.4487,1.4487,16200.0],["1984-10-10",1.4569,1.465,1.4569,1.465,12600.0],["1984-10-11",1.465,1.4814,1.465,1.4732,23400.0],["1984-10-12",1.4732,1.4896,1.465,1.465,44400.0],["1984-10-15",1.4732,1.506,1.4732,1.506,89400.0],["1984-10-16",1.506,1.5223,1.4978,1.506,36000.0],["1984-10-17",1.4896,1.4896,1.4732,1.4732,54000.0],["1984-10-18",1.4732,1.4896,1.4732,1.4732,6600.0],["1984-10-19",1.4814,1.4978,1.4814,1.4978,36600.0],["1984-10-22",1.4978,1.506,1.4814,1.506,54000.0],["1984-10-23",1.5141,1.5551,1.5141,1.5223,109200.0],["1984-10-24",1.5223,1.5469,1.5223,1.5223,58800.0],["1984-10-25",1.5223,1.5551,1.5141,1.5141,58800.0],["1984-10-26",1.5141,1.5387,1.506,1.506,60000.0],["1984-10-29",1.5223,1.5551,1.5223,1.5387,300000.0],["1984-10-30",1.5387,1.5469,1.5223,1.5223,153000.0],["1984-10-31",1.5305,1.5551,1.5305,1.5469,581400.0],["1984-11-01",1.5469,1.5796,1.5387,1.5633,232200.0],["1984-11-02",1.5633,1.5796,1.5305,1.5305,203400.0],["1984-11-05",1.5305,1.5633,1.5223,1.5223,52800.0],["1984-11-06",1.5223,1.5387,1.5141,1.5223,388200.0],["1984-11-07",1.5223,1.5387,1.5223,1.5387,128400.0],["1984-11-08",1.5387,1.5551,1.5141,1.5141,25800.0],["1984-11-09",1.5223,1.5469,1.5223,1.5305,23400.0],["1984-11-12",1.5305,1.5387,1.5223,1.5223,20400.0],["1984-11-13",1.5223,1.5305,1.5141,1.5223,12600.0],["1984-11-14",1.506,1.506,1.506,1.506,31200.0],["1984-11-15",1.506,1.5469,1.506,1.5469,45000.0],["1984-11-16",1.5469,1.5551,1.5223,1.5387,61800.0],["1984-11-19",1.5387,1.5469,1.4814,1.4814,84000.0],["1984-11-20",1.4814,1.506,1.4814,1.506,7800.0],["1984-11-21",1.4896,1.4896,1.4732,1.4732,61800.0],["1984-11-23",1.4814,1.4978,1.4814,1.4814,19800.0],["1984-11-26",1.4732,1.4732,1.465,1.465,34200.0],["1984-11-27",1.465,1.4732,1.4405,1.4732,121800.0],["1984-11-28",1.4732,1.4978,1.4569,1.4814,106800.0],["1984-11-29",1.4814,1.5223,1.4814,1.4814,138600.0],["1984-11-30",1.4814,1.4896,1.4732,1.4896,37200.0],["1984-12-03",1.4896,1.5223,1.4896,1.4896,66000.0],["1984-12-04",1.4896,1.506,1.4814,1.4896,36600.0],["1984-12-05",1.4896,1.4896,1.4814,1.4814,25200.0],["1984-12-06",1.4814,1.4978,1.4814,1.4814,18000.0],["1984-12-07",1.4814,1.4896,1.4814,1.4814,9600.0],["1984-12-10",1.4896,1.506,1.4896,1.4896,69000.0],["1984-12-11",1.4896,1.506,1.4814,1.4896,173400.0],["1984-12-12",1.4896,1.4896,1.4896,1.4896,33600.0],["1984-12-13",1.4896,1.506,1.4896,1.4896,15000.0],["1984-12-14",1.4978,1.5223,1.4978,1.506,96600.0],["1984-12-17",1.506,1.5141,1.4978,1.5141,46800.0],["1984-12-18",1.5223,1.5633,1.5223,1.5633,165000.0],["1984-12-19",1.5714,1.596,1.5714,1.5878,60600.0],["1984-12-20",1.5878,1.5878,1.5633,1.5633,23400.0],["1984-12-21",1.5633,1.5796,1.5633,1.5633,13800.0],["1984-12-24",1.5633,1.5714,1.5551,1.5551,31200.0],["1984-12-26",1.5551,1.5714,1.5551,1.5633,30000.0],["1984-12-27",1.5633,1.5714,1.5551,1.5551,47400.0],["1984-12-28",1.5633,1.5714,1.5633,1.5714,41400.0],["1984-12-31",1.5714,1.5714,1.5633,1.5714,60600.0],["1985-01-02",1.5714,1.5796,1.5714,1.5796,16200.0],["1985-01-03",1.5796,1.5796,1.5714,1.5714,54000.0],["1985-01-04",1.5714,1.5714,1.5714,1.5714,46800.0],["1985-01-07",1.5633,1.5633,1.5469,1.5551,31200.0],["1985-01-08",1.5551,1.5633,1.5469,1.5469,7800.0],["1985-01-09",1.5469,1.5469,1.5305,1.5469,12600.0],["1985-01-10",1.5469,1.5633,1.5305,1.5633,98400.0],["1985-01-11",1.5714,1.596,1.5714,1.5878,165600.0],["1985-01-14",1.5878,1.596,1.5633,1.5878,160200.0],["1985-01-15",1.5878,1.6042,1.5714,1.5714,255600.0],["1985-01-16",1.5714,1.596,1.5714,1.5878,67200.0],["1985-01-17",1.5878,1.6042,1.5878,1.6042,155400.0],["1985-01-18",1.6042,1.6205,1.6042,1.6042,100200.0],["1985-01-21",1.6205,1.6697,1.6205,1.6533,241200.0],["1985-01-22",1.6533,1.6778,1.6369,1.6697,498000.0],["1985-01-23",1.6696,1.7024,1.6615,1.686,309000.0],["1985-01-24",1.7024,1.7351,1.7024,1.7024,461400.0],["1985-01-25",1.7106,1.7269,1.7106,1.7106,73200.0],["1985-01-28",1.7188,1.7679,1.7188,1.7597,196800.0],["1985-01-29",1.7597,1.7761,1.7351,1.7515,33600.0],["1985-01-30",1.7597,1.8006,1.7597,1.7597,714600.0],["1985-01-31",1.7597,1.7679,1.7433,1.7515,145800.0],["1985-02-01",1.7515,1.8006,1.7433,1.8006,236400.0],["1985-02-04",1.8006,1.8006,1.7679,1.7842,84000.0],["1985-02-05",1.8088,1.8497,1.8088,1.8088,102600.0],["1985-02-06",1.8088,1.8333,1.7679,1.7679,35400.0],["1985-02-07",1.7679,1.8088,1.7679,1.8006,291000.0],["1985-02-08",1.8006,1.817,1.7924,1.7924,26400.0],["1985-02-11",1.7924,1.8088,1.7924,1.7924,189000.0],["1985-02-12",1.7924,1.8333,1.7842,1.8252,166200.0],["1985-02-13",1.8252,1.8252,1.8088,1.8252,55200.0],["1985-02-14",1.8252,1.8333,1.817,1.8333,242400.0],["1985-02-15",1.8333,1.8579,1.8333,1.8333,852600.0],["1985-02-19",1.8252,1.8252,1.8006,1.817,24600.0],["1985-02-20",1.817,1.8661,1.8088,1.8661,559200.0],["1985-02-21",1.8661,1.8661,1.8415,1.8497,209400.0],["1985-02-22",1.8497,1.8497,1.8333,1.8333,99000.0],["1985-02-25",1.8333,1.8497,1.817,1.817,211800.0],["1985-02-26",1.817,1.8497,1.817,1.8497,81600.0],["1985-02-27",1.8497,1.8824,1.8252,1.8252,289800.0],["1985-02-28",1.8252,1.8415,1.8088,1.817,15000.0],["1985-03-01",1.817,1.8252,1.8088,1.817,54000.0],["1985-03-04",1.817,1.8333,1.8006,1.8333,26400.0],["1985-03-05",1.8333,1.8415,1.8252,1.8415,62400.0],["1985-03-06",1.8415,1.8497,1.8252,1.8252,24000.0],["1985-03-07",1.8252,1.8333,1.817,1.817,37800.0],["1985-03-08",1.817,1.8333,1.817,1.8333,36600.0],["1985-03-11",1.8333,1.8333,1.8088,1.8333,9000.0],["1985-03-12",1.8252,1.8252,1.8006,1.817,60600.0],["1985-03-13",1.8088,1.8088,1.8006,1.8006,34200.0],["1985-03-14",1.8006,1.8252,1.7842,1.7842,39000.0],["1985-03-15",1.7842,1.7842,1.7597,1.7597,37200.0],["1985-03-18",1.7597,1.7679,1.7351,1.7679,90000.0],["1985-03-19",1.7679,1.817,1.7515,1.7924,93600.0],["1985-03-20",1.776,1.776,1.776,1.776,30000.0],["1985-03-21",1.776,1.8006,1.776,1.8006,127200.0],["1985-03-22",1.8006,1.8252,1.8006,1.817,29400.0],["1985-03-25",1.817,1.817,1.7679,1.7679,270600.0],["1985-03-26",1.7679,1.7842,1.7515,1.7515,87600.0],["1985-03-27",1.7515,1.7924,1.7351,1.776,59400.0],["1985-03-28",1.776,1.7924,1.7679,1.7679,14400.0],["1985-03-29",1.7679,1.8006,1.7679,1.776,311400.0],["1985-04-01",1.7842,1.8006,1.7842,1.7842,174600.0],["1985-04-02",1.7842,1.7924,1.7679,1.7679,198000.0],["1985-04-03",1.7679,1.7842,1.7515,1.7679,170400.0],["1985-04-04",1.7597,1.7597,1.7433,1.7515,45600.0],["1985-04-08",1.7515,1.7597,1.7188,1.7597,108600.0],["1985-04-09",1.7351,1.7351,1.7106,1.7351,19800.0],["1985-04-10",1.7433,1.7597,1.7433,1.7433,54000.0],["1985-04-11",1.7433,1.7597,1.7433,1.7597,10200.0],["1985-04-12",1.7597,1.7679,1.7597,1.7597,70800.0],["1985-04-15",1.7597,1.7679,1.7515,1.7515,190800.0],["1985-04-16",1.7515,1.7597,1.7188,1.7351,22800.0],["1985-04-17",1.7351,1.7433,1.7351,1.7351,16200.0],["1985-04-18",1.7351,1.7597,1.7351,1.7351,77400.0],["1985-04-19",1.7351,1.7679,1.7351,1.7515,162000.0],["1985-04-22",1.7679,1.7842,1.7679,1.7842,282000.0],["1985-04-23",1.7842,1.8006,1.7842,1.7842,93000.0],["1985-04-24",1.7842,1.8006,1.7761,1.7842,148800.0],["1985-04-25",1.7842,1.8006,1.7761,1.7842,114000.0],["1985-04-26",1.7842,1.8006,1.7842,1.8006,19200.0],["1985-04-29",1.7924,1.7924,1.7842,1.7842,28200.0],["1985-04-30",1.7842,1.8006,1.7761,1.7842,463200.0],["1985-05-01",1.7842,1.8006,1.776,1.7924,547800.0],["1985-05-02",1.7924,1.8006,1.7842,1.8006,210000.0],["1985-05-03",1.7842,1.7842,1.7679,1.7679,108000.0],["1985-05-06",1.7679,1.7924,1.7679,1.7924,29400.0],["1985-05-07",1.7924,1.8088,1.7842,1.7842,471000.0],["1985-05-08",1.7842,1.7924,1.776,1.7924,25800.0],["1985-05-09",1.7924,1.7924,1.776,1.776,157800.0],["1985-05-10",1.776,1.817,1.776,1.817,36000.0],["1985-05-13",1.817,1.8579,1.8088,1.8333,244200.0],["1985-05-14",1.8333,1.8497,1.8333,1.8415,63000.0],["1985-05-15",1.8415,1.8824,1.8415,1.8661,80400.0],["1985-05-16",1.8661,1.8988,1.8661,1.8824,157800.0],["1985-05-17",1.8824,1.8824,1.8661,1.8824,6000.0],["1985-05-20",1.8824,1.8906,1.8743,1.8743,368400.0],["1985-05-21",1.8743,1.8906,1.8661,1.8661,30600.0],["1985-05-22",1.8661,1.8661,1.8415,1.8661,256800.0],["1985-05-23",1.8661,1.8661,1.8497,1.8661,101400.0],["1985-05-24",1.8661,1.8743,1.8579,1.8661,18000.0],["1985-05-28",1.8743,1.8906,1.8743,1.8743,33600.0],["1985-05-29",1.8743,1.8906,1.8743,1.8824,420000.0],["1985-05-30",1.8824,1.8906,1.8743,1.8824,255600.0],["1985-05-31",1.8824,1.8988,1.8824,1.8988,40800.0],["1985-06-03",1.8988,1.8988,1.8906,1.8906,88200.0],["1985-06-04",1.8906,1.8988,1.8906,1.8988,8400.0],["1985-06-05",1.8988,1.8988,1.8824,1.8824,96000.0],["1985-06-06",1.8824,1.8906,1.8824,1.8824,33600.0],["1985-06-07",1.8824,1.8988,1.8824,1.8988,75000.0],["1985-06-10",1.8988,1.8988,1.8824,1.8824,17400.0],["1985-06-11",1.8824,1.8988,1.8824,1.8824,161400.0],["1985-06-12",1.8824,1.8988,1.8743,1.8824,120000.0],["1985-06-13",1.8824,1.8988,1.8824,1.8906,23400.0],["1985-06-14",1.8906,1.8988,1.8824,1.8824,13200.0],["1985-06-17",1.8824,1.8988,1.8661,1.8988,87000.0],["1985-06-18",1.8988,1.9152,1.8988,1.9152,1158000.0],["1985-06-19",1.9152,1.9316,1.8906,1.8988,319200.0],["1985-06-20",1.8988,1.8988,1.8824,1.8906,76200.0],["1985-06-21",1.8988,1.907,1.8988,1.8988,139200.0],["1985-06-24",1.8988,1.907,1.8906,1.8988,43800.0],["1985-06-25",1.8988,1.9152,1.8988,1.8988,111600.0],["1985-06-26",1.9152,1.9152,1.9152,1.9152,55200.0],["1985-06-27",1.9152,1.9316,1.8988,1.907,66000.0],["1985-06-28",1.907,1.9152,1.8988,1.9152,64200.0],["1985-07-01",1.9152,1.9152,1.8906,1.8988,36600.0],["1985-07-02",1.8988,1.907,1.8988,1.8988,106200.0],["1985-07-03",1.8988,1.907,1.8906,1.8906,202800.0],["1985-07-05",1.8906,1.8988,1.8661,1.8824,19200.0],["1985-07-08",1.8824,1.8824,1.8333,1.8333,317400.0],["1985-07-09",1.8333,1.8497,1.8252,1.8333,59400.0],["1985-07-10",1.8333,1.8415,1.8333,1.8415,152400.0],["1985-07-11",1.8415,1.8906,1.8415,1.8661,95400.0],["1985-07-12",1.8661,1.8743,1.8579,1.8661,72600.0],["1985-07-15",1.8824,1.907,1.8824,1.907,24600.0],["1985-07-16",1.907,1.9234,1.8988,1.9152,159600.0],["1985-07-17",1.9152,1.9152,1.8988,1.9152,684000.0],["1985-07-18",1.9152,1.9152,1.8661,1.8661,892800.0],["1985-07-19",1.8661,1.8988,1.8661,1.8988,139800.0],["1985-07-22",1.8988,1.8988,1.8743,1.8743,195600.0],["1985-07-23",1.8824,1.907,1.8824,1.907,42600.0],["1985-07-24",1.907,1.9316,1.8988,1.9316,205200.0],["1985-07-25",1.9479,1.9807,1.9479,1.9643,353400.0],["1985-07-26",1.9643,1.9643,1.8988,1.8988,118800.0],["1985-07-29",1.8988,1.9316,1.8824,1.8988,40800.0],["1985-07-30",1.8988,1.9234,1.8824,1.9234,28200.0],["1985-07-31",1.9234,1.9479,1.9152,1.9479,96000.0],["1985-08-01",1.9479,1.9643,1.9316,1.9316,192000.0],["1985-08-02",1.9316,1.9479,1.9316,1.9479,381600.0],["1985-08-05",1.9479,1.9643,1.9397,1.9479,689400.0],["1985-08-06",1.9479,1.9561,1.9397,1.9397,35400.0],["1985-08-07",1.9397,1.9479,1.9234,1.9397,107400.0],["1985-08-08",1.9397,1.9479,1.9152,1.9479,152400.0],["1985-08-09",1.9479,1.9479,1.9397,1.9479,25800.0],["1985-08-12",1.9316,1.9316,1.8988,1.907,15000.0],["1985-08-13",1.9152,1.9316,1.9152,1.9234,22800.0],["1985-08-14",1.9234,1.9316,1.907,1.9234,737400.0],["1985-08-15",1.9234,1.9479,1.9152,1.9152,53400.0],["1985-08-16",1.8988,1.8988,1.8824,1.8824,136200.0],["1985-08-19",1.8824,1.8988,1.8824,1.8906,12600.0],["1985-08-20",1.8824,1.8824,1.8824,1.8824,6000.0],["1985-08-21",1.8824,1.907,1.8824,1.907,15000.0],["1985-08-22",1.907,1.9234,1.8988,1.8988,87600.0],["1985-08-23",1.8988,1.9152,1.8988,1.8988,58800.0],["1985-08-26",1.8988,1.8988,1.8824,1.8824,75000.0],["1985-08-27",1.8824,1.8988,1.8824,1.8906,87000.0],["1985-08-28",1.8988,1.9152,1.8988,1.8988,15600.0],["1985-08-29",1.8988,1.8988,1.8988,1.8988,6600.0],["1985-08-30",1.8988,1.9152,1.8988,1.907,51000.0],["1985-09-03",1.907,1.9234,1.8988,1.8988,31800.0],["1985-09-04",1.8988,1.907,1.8906,1.907,28800.0],["1985-09-05",1.907,1.9316,1.8988,1.9152,24000.0],["1985-09-06",1.907,1.907,1.907,1.907,2400.0],["1985-09-09",1.907,1.9479,1.907,1.9397,136200.0],["1985-09-10",1.9397,1.9479,1.9316,1.9316,51000.0],["1985-09-11",1.9316,1.9479,1.9234,1.9479,82800.0],["1985-09-12",1.9479,1.9479,1.8988,1.8988,133200.0],["1985-09-13",1.907,1.9152,1.907,1.907,31800.0],["1985-09-16",1.907,1.9234,1.8988,1.9152,93600.0],["1985-09-17",1.9234,1.9479,1.9234,1.9234,108600.0],["1985-09-18",1.9234,1.9234,1.8988,1.907,195000.0],["1985-09-19",1.9152,1.9561,1.9152,1.9561,123600.0],["1985-09-20",1.9479,1.9479,1.9316,1.9316,67800.0],["1985-09-23",1.9316,1.9643,1.9316,1.9643,168000.0],["1985-09-24",1.9643,1.9725,1.9643,1.9725,195000.0],["1985-09-25",1.9561,1.9561,1.9316,1.9479,271200.0],["1985-09-26",1.9479,1.9479,1.907,1.907,15000.0],["1985-09-30",1.907,1.9234,1.8743,1.8743,2196000.0],["1985-10-01",1.8743,1.8988,1.8579,1.8743,1885800.0],["1985-10-02",1.8824,1.8988,1.8824,1.8824,498000.0],["1985-10-03",1.8988,1.9152,1.8988,1.8988,98400.0],["1985-10-04",1.8988,1.8988,1.8824,1.8824,36000.0],["1985-10-07",1.8988,1.9234,1.8988,1.907,184200.0],["1985-10-08",1.8988,1.8988,1.8824,1.8824,517800.0],["1985-10-09",1.8824,1.8988,1.8824,1.8824,32400.0],["1985-10-10",1.8988,1.9316,1.8988,1.9316,68400.0],["1985-10-11",1.9316,1.9316,1.9234,1.9234,171000.0],["1985-10-14",1.9234,1.9397,1.9234,1.9397,18600.0],["1985-10-15",1.9397,1.9561,1.9152,1.9479,92400.0],["1985-10-16",1.9479,1.9479,1.9316,1.9479,49200.0],["1985-10-17",1.9479,1.9561,1.9316,1.9479,69000.0],["1985-10-18",1.9479,1.9561,1.9397,1.9397,324600.0],["1985-10-21",1.9397,1.9479,1.9152,1.9152,64800.0],["1985-10-22",1.9152,1.9479,1.8988,1.8988,169800.0],["1985-10-23",1.8988,1.9152,1.8988,1.9152,190200.0],["1985-10-24",1.9152,1.9561,1.907,1.9561,361800.0],["1985-10-25",1.9561,1.9807,1.9479,1.9807,292200.0],["1985-10-28",1.9807,1.9888,1.9561,1.9725,183600.0],["1985-10-29",1.9807,1.997,1.9807,1.9807,115800.0],["1985-10-30",1.9807,2.0216,1.9807,1.9807,69600.0],["1985-10-31",1.9807,1.9888,1.9643,1.9725,19800.0],["1985-11-01",1.9725,2.0052,1.9643,1.997,60600.0],["1985-11-04",1.997,2.0134,1.9725,1.997,690600.0],["1985-11-05",1.9888,1.9888,1.9561,1.9561,37200.0],["1985-11-06",1.9643,1.997,1.9643,1.9888,59400.0],["1985-11-07",1.9888,1.997,1.9807,1.9807,301200.0],["1985-11-08",1.9807,1.997,1.9479,1.9643,170400.0],["1985-11-11",1.9643,1.9643,1.9479,1.9561,36600.0],["1985-11-12",1.9561,1.9643,1.9316,1.9479,705600.0],["1985-11-13",1.9479,1.9561,1.9316,1.9397,40800.0],["1985-11-14",1.9397,1.9561,1.9234,1.9397,639000.0],["1985-11-15",1.9397,1.9479,1.9234,1.9397,240000.0],["1985-11-18",1.9479,1.9643,1.9479,1.9643,70800.0],["1985-11-19",1.9643,2.0134,1.9643,2.0052,147600.0],["1985-11-20",2.0134,2.0461,2.0134,2.0298,295200.0],["1985-11-21",2.0298,2.0625,2.0298,2.0625,551400.0],["1985-11-22",2.0625,2.1034,2.0625,2.1034,343800.0],["1985-11-25",2.1034,2.1198,2.0952,2.0952,166800.0],["1985-11-26",2.0952,2.1034,2.0789,2.0789,94800.0],["1985-11-27",2.0789,2.0952,2.0707,2.0789,25200.0],["1985-11-29",2.0789,2.1034,2.0707,2.0789,201000.0],["1985-12-02",2.0789,2.0952,2.0789,2.0952,391800.0],["1985-12-03",2.0952,2.0952,2.0871,2.0952,10200.0],["1985-12-04",2.0952,2.1034,2.0789,2.1034,162000.0],["1985-12-05",2.1198,2.1771,2.1198,2.1771,69000.0],["1985-12-06",2.1689,2.1689,2.1362,2.1525,36000.0],["1985-12-09",2.1525,2.1525,2.128,2.1444,76200.0],["1985-12-10",2.1444,2.1525,2.1116,2.1525,462000.0],["1985-12-11",2.1525,2.1607,2.1362,2.1444,142800.0],["1985-12-12",2.1362,2.1362,2.1116,2.1198,156000.0],["1985-12-13",2.1198,2.1607,2.1198,2.1607,172200.0],["1985-12-16",2.1607,2.2016,2.1525,2.1935,39000.0],["1985-12-17",2.1935,2.2098,2.1525,2.1607,84600.0],["1985-12-18",2.1444,2.1444,2.128,2.128,39000.0],["1985-12-19",2.128,2.1607,2.128,2.1607,13800.0],["1985-12-20",2.1607,2.1771,2.1525,2.1689,89400.0],["1985-12-23",2.1525,2.1525,2.0789,2.0789,49800.0],["1985-12-24",2.0789,2.0952,2.0543,2.0543,64200.0],["1985-12-26",2.0625,2.0952,2.0625,2.0952,100800.0],["1985-12-27",2.1116,2.1607,2.1116,2.1525,106800.0],["1985-12-30",2.1771,2.2589,2.1771,2.2589,376200.0],["1985-12-31",2.2589,2.2917,2.2589,2.2589,200400.0],["1986-01-02",2.2671,2.308,2.2671,2.2753,108600.0],["1986-01-03",2.2999,2.4144,2.2999,2.4063,139200.0],["1986-01-06",2.4063,2.4144,2.3326,2.3326,130800.0],["1986-01-07",2.3326,2.3735,2.308,2.3735,200400.0],["1986-01-08",2.3735,2.4063,2.308,2.3244,163800.0],["1986-01-09",2.2835,2.2835,2.1444,2.1525,131400.0],["1986-01-10",2.1607,2.1935,2.1607,2.1607,184200.0],["1986-01-13",2.1607,2.1935,2.1362,2.1362,115200.0],["1986-01-14",2.1362,2.1444,2.128,2.128,34200.0],["1986-01-15",2.128,2.1362,2.1034,2.1034,291600.0],["1986-01-16",2.1034,2.1116,2.0543,2.1116,72000.0],["1986-01-17",2.1116,2.1444,2.0789,2.0952,557400.0],["1986-01-20",2.0952,2.1034,2.0707,2.0789,64800.0],["1986-01-21",2.0871,2.1034,2.0871,2.0952,418200.0],["1986-01-22",2.0952,2.1444,2.0952,2.128,495000.0],["1986-01-23",2.128,2.1362,2.1198,2.1198,296400.0],["1986-01-24",2.128,2.1444,2.128,2.1444,66600.0],["1986-01-27",2.1444,2.1607,2.128,2.1525,118800.0],["1986-01-28",2.1525,2.1607,2.1444,2.1444,45000.0],["1986-01-29",2.1525,2.1607,2.1525,2.1525,122400.0],["1986-01-30",2.1525,2.1689,2.1525,2.1689,83400.0],["1986-01-31",2.1689,2.1771,2.1607,2.1689,40200.0],["1986-02-03",2.1853,2.1935,2.1853,2.1935,113400.0],["1986-02-04",2.1935,2.218,2.1771,2.1771,209400.0],["1986-02-05",2.1689,2.1689,2.1444,2.1525,221400.0],["1986-02-06",2.1525,2.1607,2.128,2.128,227400.0],["1986-02-07",2.128,2.1607,2.128,2.1607,267000.0],["1986-02-10",2.1607,2.1607,2.1525,2.1525,56400.0],["1986-02-11",2.1607,2.1853,2.1607,2.1771,35400.0],["1986-02-12",2.1771,2.1935,2.1689,2.1935,172800.0],["1986-02-13",2.1935,2.2098,2.128,2.1444,164400.0],["1986-02-14",2.1525,2.2098,2.1525,2.1771,121800.0],["1986-02-18",2.1771,2.2016,2.1689,2.1853,41400.0],["1986-02-19",2.1853,2.1935,2.1689,2.1771,76200.0],["1986-02-20",2.1771,2.1935,2.1689,2.1689,272400.0],["1986-02-21",2.1689,2.2262,2.1689,2.2262,149400.0],["1986-02-24",2.2262,2.2589,2.2098,2.2262,100200.0],["1986-02-25",2.2262,2.2262,2.2016,2.2098,116400.0],["1986-02-26",2.2098,2.2262,2.1444,2.1444,222000.0],["1986-02-27",2.1444,2.1935,2.1444,2.1935,74400.0],["1986-02-28",2.1853,2.1853,2.1607,2.1607,626400.0],["1986-03-03",2.1607,2.2016,2.1607,2.2016,41400.0],["1986-03-04",2.2835,2.2835,2.2221,2.2835,42000.0],["1986-03-05",2.2835,2.308,2.2712,2.2712,25200.0],["1986-03-06",2.2835,2.3326,2.2835,2.2958,252000.0],["1986-03-07",2.2958,2.3203,2.2589,2.2589,106400.0],["1986-03-10",2.2589,2.308,2.2589,2.2958,22400.0],["1986-03-11",2.2958,2.3326,2.2712,2.3326,52000.0],["1986-03-12",2.3572,2.4554,2.3572,2.4063,111600.0],["1986-03-13",2.4063,2.4063,2.3449,2.4063,56000.0],["1986-03-14",2.4308,2.5045,2.4308,2.4554,91600.0],["1986-03-17",2.4554,2.4554,2.3326,2.3572,46800.0],["1986-03-18",2.3817,2.4554,2.3817,2.4554,122000.0],["1986-03-19",2.4554,2.4799,2.4308,2.4431,96800.0],["1986-03-20",2.4431,2.4799,2.4308,2.4554,54800.0],["1986-03-21",2.4554,2.5781,2.4308,2.5781,157200.0],["1986-03-24",2.5781,2.5781,2.529,2.5413,65600.0],["1986-03-25",2.5413,2.5781,2.5168,2.529,59600.0],["1986-03-26",2.529,2.5659,2.5045,2.5659,76800.0],["1986-03-27",2.5659,2.5781,2.5536,2.5781,43200.0],["1986-03-31",2.5536,2.5536,2.5045,2.5536,52000.0],["1986-04-01",2.5536,2.5536,2.4308,2.4554,177600.0],["1986-04-02",2.4554,2.5045,2.4554,2.4799,26000.0],["1986-04-03",2.4799,2.5781,2.4799,2.5045,268800.0],["1986-04-04",2.5045,2.5168,2.4554,2.4554,26800.0],["1986-04-07",2.4554,2.4676,2.4554,2.4676,42000.0],["1986-04-08",2.4676,2.5536,2.4554,2.529,134800.0],["1986-04-09",2.5045,2.5045,2.3817,2.3817,292800.0],["1986-04-10",2.3817,2.4799,2.3817,2.394,58000.0],["1986-04-11",2.394,2.4308,2.394,2.4308,19600.0],["1986-04-14",2.4308,2.4554,2.4063,2.4063,299200.0],["1986-04-15",2.4063,2.4554,2.4063,2.4431,129600.0],["1986-04-16",2.4431,2.4676,2.4185,2.4431,263200.0],["1986-04-17",2.4431,2.4554,2.4185,2.4185,265600.0],["1986-04-18",2.4185,2.4431,2.4185,2.4185,27600.0],["1986-04-21",2.4185,2.4554,2.4185,2.4185,64000.0],["1986-04-22",2.4185,2.4554,2.4185,2.4185,28800.0],["1986-04-23",2.4185,2.4308,2.3817,2.3817,92400.0],["1986-04-24",2.394,2.4554,2.394,2.4554,41200.0],["1986-04-25",2.4554,2.4676,2.4431,2.4554,50400.0],["1986-04-28",2.4308,2.4308,2.4063,2.4063,141600.0],["1986-04-29",2.4063,2.4185,2.3572,2.4185,253200.0],["1986-04-30",2.4185,2.4554,2.4063,2.4554,565600.0],["1986-05-01",2.4431,2.4431,2.4308,2.4431,332000.0],["1986-05-02",2.4431,2.4431,2.4185,2.4185,78400.0],["1986-05-05",2.4185,2.4185,2.3817,2.394,103200.0],["1986-05-06",2.4063,2.4308,2.4063,2.4063,55600.0],["1986-05-07",2.4185,2.4431,2.4185,2.4185,47200.0],["1986-05-08",2.4185,2.4431,2.394,2.4308,16000.0],["1986-05-09",2.4308,2.4431,2.4185,2.4431,92400.0],["1986-05-12",2.4431,2.4799,2.4063,2.4799,39200.0],["1986-05-13",2.4799,2.5045,2.4676,2.4799,100000.0],["1986-05-14",2.4799,2.5536,2.4676,2.5536,34000.0],["1986-05-15",2.5536,2.7255,2.529,2.7255,246000.0],["1986-05-16",2.7255,2.7377,2.6518,2.6886,186000.0],["1986-05-19",2.6886,2.6886,2.6641,2.6764,108400.0],["1986-05-20",2.6641,2.6641,2.6027,2.615,34800.0],["1986-05-21",2.615,2.6395,2.615,2.615,214000.0],["1986-05-22",2.615,2.6272,2.6027,2.6272,123200.0],["1986-05-23",2.6272,2.6395,2.615,2.615,43200.0],["1986-05-27",2.6395,2.6764,2.6395,2.6764,197600.0],["1986-05-28",2.6764,2.6764,2.6395,2.6764,43200.0],["1986-05-29",2.6641,2.6641,2.6395,2.6641,35600.0],["1986-05-30",2.6641,2.6886,2.6518,2.6641,437600.0],["1986-06-02",2.6641,2.6886,2.6518,2.6886,229200.0],["1986-06-03",2.6764,2.6764,2.6641,2.6764,163200.0],["1986-06-04",2.6764,2.6886,2.6641,2.6764,202400.0],["1986-06-05",2.6764,2.6886,2.6518,2.6764,149200.0],["1986-06-06",2.6764,2.7009,2.6518,2.6518,782000.0],["1986-06-09",2.6518,2.6764,2.6395,2.6518,114800.0],["1986-06-10",2.6641,2.7009,2.6641,2.6886,446000.0],["1986-06-11",2.6886,2.75,2.6886,2.7255,103200.0],["1986-06-12",2.7255,2.7991,2.7132,2.7746,511200.0],["1986-06-13",2.75,2.75,2.7132,2.7132,202000.0],["1986-06-16",2.7132,2.7991,2.7132,2.7991,82400.0],["1986-06-17",2.8114,2.836,2.8114,2.8237,112800.0],["1986-06-18",2.8114,2.8114,2.7746,2.7868,71600.0],["1986-06-19",2.7868,2.7868,2.7746,2.7746,36400.0],["1986-06-20",2.7746,2.7868,2.6764,2.6764,84000.0],["1986-06-23",2.6764,2.7746,2.6764,2.75,25600.0],["1986-06-24",2.75,2.75,2.7132,2.7255,165600.0],["1986-06-25",2.7255,2.7255,2.6764,2.6886,56400.0],["1986-06-26",2.6886,2.6886,2.6518,2.6764,131600.0],["1986-06-27",2.6764,2.7132,2.6641,2.7132,21600.0],["1986-06-30",2.7132,2.7255,2.6764,2.7009,57600.0],["1986-07-01",2.7009,2.7009,2.6272,2.6886,61200.0],["1986-07-02",2.6886,2.6886,2.6272,2.6518,124000.0],["1986-07-03",2.6395,2.6395,2.6027,2.6272,102000.0],["1986-07-07",2.6272,2.6395,2.6027,2.6027,83200.0],["1986-07-08",2.6027,2.615,2.529,2.615,136000.0],["1986-07-09",2.615,2.6272,2.5781,2.6272,57200.0],["1986-07-10",2.6272,2.6518,2.5536,2.5781,72800.0],["1986-07-11",2.5659,2.5659,2.5413,2.5413,32800.0],["1986-07-14",2.5413,2.5536,2.4922,2.5045,135600.0],["1986-07-15",2.4799,2.4799,2.4063,2.4799,84800.0],["1986-07-16",2.4799,2.529,2.4799,2.529,94800.0],["1986-07-17",2.5045,2.5045,2.4676,2.4799,171600.0],["1986-07-18",2.4799,2.5045,2.4308,2.4431,142000.0],["1986-07-21",2.4431,2.4431,2.3817,2.3817,73600.0],["1986-07-22",2.394,2.5045,2.394,2.4922,79200.0],["1986-07-23",2.4922,2.4922,2.4308,2.4554,178000.0],["1986-07-24",2.4554,2.4676,2.4308,2.4554,109600.0],["1986-07-25",2.4554,2.4676,2.4554,2.4676,66000.0],["1986-07-28",2.4676,2.4799,2.3572,2.3572,220800.0],["1986-07-29",2.3572,2.4554,2.3572,2.4308,68800.0],["1986-07-30",2.4185,2.4185,2.3817,2.3817,142800.0],["1986-07-31",2.3817,2.394,2.3694,2.3817,146800.0],["1986-08-01",2.3817,2.3817,2.3326,2.3326,124400.0],["1986-08-04",2.3326,2.3449,2.308,2.3326,55600.0],["1986-08-05",2.3326,2.3449,2.2958,2.2958,90800.0],["1986-08-06",2.2958,2.3449,2.2835,2.3203,265600.0],["1986-08-07",2.3326,2.394,2.3326,2.3694,66800.0],["1986-08-08",2.3694,2.3817,2.3449,2.3694,95200.0],["1986-08-11",2.3817,2.4308,2.3817,2.4308,59200.0],["1986-08-12",2.4308,2.4554,2.4063,2.4431,77600.0],["1986-08-13",2.4431,2.4799,2.4308,2.4799,88800.0],["1986-08-14",2.4799,2.4799,2.4554,2.4799,114800.0],["1986-08-15",2.4676,2.4676,2.4185,2.4431,148000.0],["1986-08-18",2.4431,2.4676,2.3817,2.4676,140000.0],["1986-08-19",2.4554,2.4554,2.3572,2.3572,103600.0],["1986-08-20",2.3572,2.4063,2.3326,2.4063,92800.0],["1986-08-21",2.4063,2.4063,2.3326,2.4063,177200.0],["1986-08-22",2.4063,2.4308,2.4063,2.4185,264000.0],["1986-08-25",2.4185,2.4308,2.394,2.4185,54800.0],["1986-08-26",2.4185,2.4431,2.4185,2.4308,17600.0],["1986-08-27",2.4308,2.4431,2.4063,2.4063,58800.0],["1986-08-28",2.4185,2.4431,2.4185,2.4431,83600.0],["1986-08-29",2.4431,2.4554,2.4308,2.4308,77600.0],["1986-09-02",2.4308,2.4431,2.4063,2.4063,194800.0],["1986-09-03",2.4063,2.4063,2.3817,2.3817,565600.0],["1986-09-04",2.3817,2.4431,2.3817,2.4431,110400.0],["1986-09-05",2.4431,2.4554,2.4308,2.4554,131200.0],["1986-09-08",2.4554,2.4554,2.3817,2.4554,76800.0],["1986-09-09",2.4554,2.4554,2.4185,2.4185,145200.0],["1986-09-10",2.4185,2.4554,2.4185,2.4554,66400.0],["1986-09-11",2.4431,2.4431,2.4185,2.4308,93600.0],["1986-09-12",2.4308,2.4431,2.3694,2.394,202000.0],["1986-09-15",2.394,2.4185,2.3326,2.4185,310800.0],["1986-09-16",2.4185,2.4185,2.3817,2.4063,123600.0],["1986-09-17",2.4063,2.4431,2.394,2.4063,127600.0],["1986-09-18",2.4063,2.4185,2.3817,2.3817,47200.0],["1986-09-19",2.3817,2.394,2.3694,2.394,121600.0],["1986-09-22",2.394,2.394,2.3572,2.3694,219600.0],["1986-09-23",2.3817,2.4063,2.3817,2.4063,78000.0],["1986-09-24",2.4063,2.4063,2.3817,2.3817,98000.0],["1986-09-25",2.3572,2.3572,2.308,2.3449,250800.0],["1986-09-26",2.3449,2.394,2.3326,2.3694,120400.0],["1986-09-29",2.3694,2.3817,2.3326,2.3694,67200.0],["1986-09-30",2.3694,2.394,2.3572,2.394,64800.0],["1986-10-01",2.394,2.4185,2.394,2.394,68000.0],["1986-10-02",2.394,2.4063,2.3817,2.394,36800.0],["1986-10-03",2.394,2.394,2.3817,2.394,39200.0],["1986-10-06",2.394,2.4308,2.394,2.4308,149600.0],["1986-10-07",2.4185,2.4185,2.3817,2.394,80000.0],["1986-10-08",2.3694,2.3694,2.3203,2.3694,150000.0],["1986-10-09",2.3694,2.3817,2.3572,2.3694,49600.0],["1986-10-10",2.3694,2.3817,2.3572,2.3817,210000.0],["1986-10-13",2.3817,2.394,2.3449,2.3694,362800.0],["1986-10-14",2.3694,2.4063,2.3694,2.4063,257600.0],["1986-10-15",2.4063,2.4185,2.3572,2.394,201600.0],["1986-10-16",2.394,2.4185,2.3817,2.394,112400.0],["1986-10-17",2.394,2.4063,2.3449,2.3817,199600.0],["1986-10-20",2.3694,2.3694,2.3326,2.3449,61200.0],["1986-10-21",2.3449,2.3449,2.3326,2.3449,42000.0],["1986-10-22",2.3449,2.3572,2.3203,2.3572,72800.0],["1986-10-23",2.3572,2.4063,2.3572,2.4063,261200.0],["1986-10-24",2.4063,2.4308,2.3817,2.4308,85600.0],["1986-10-27",2.4308,2.4431,2.3694,2.4185,138400.0],["1986-10-28",2.4185,2.4431,2.3694,2.394,64000.0],["1986-10-29",2.3817,2.3817,2.3572,2.3572,151200.0],["1986-10-30",2.3572,2.3817,2.2835,2.2835,236000.0],["1986-10-31",2.2835,2.308,2.2712,2.2835,269600.0],["1986-11-03",2.2835,2.3203,2.2712,2.2958,103200.0],["1986-11-04",2.2958,2.2958,2.2589,2.2589,209600.0],["1986-11-05",2.2712,2.3449,2.2712,2.3449,160800.0],["1986-11-06",2.3449,2.394,2.308,2.394,52800.0],["1986-11-07",2.394,2.4308,2.3817,2.4308,43200.0],["1986-11-10",2.4308,2.4431,2.4063,2.4431,74000.0],["1986-11-11",2.4431,2.4431,2.4308,2.4308,49200.0],["1986-11-12",2.4308,2.4554,2.4185,2.4554,128800.0],["1986-11-13",2.4431,2.4431,2.4308,2.4308,60000.0],["1986-11-14",2.4308,2.4431,2.4063,2.4431,249600.0],["1986-11-17",2.4431,2.4554,2.4185,2.4431,242000.0],["1986-11-18",2.4431,2.5168,2.4185,2.4922,340800.0],["1986-11-19",2.4799,2.4799,2.4431,2.4676,72800.0],["1986-11-20",2.4676,2.4922,2.4063,2.4922,458800.0],["1986-11-21",2.4922,2.4922,2.4554,2.4554,183600.0],["1986-11-24",2.4554,2.529,2.4554,2.4799,244000.0],["1986-11-25",2.4799,2.5168,2.4799,2.5045,174000.0],["1986-11-26",2.5045,2.5413,2.4922,2.5413,87200.0],["1986-11-28",2.529,2.529,2.5045,2.529,43600.0],["1986-12-01",2.529,2.529,2.4922,2.4922,236800.0],["1986-12-02",2.5045,2.5904,2.5045,2.5659,352000.0],["1986-12-03",2.5659,2.5904,2.5536,2.5781,200400.0],["1986-12-04",2.5781,2.6027,2.5536,2.6027,318800.0],["1986-12-05",2.6027,2.6518,2.5904,2.6027,310000.0],["1986-12-08",2.6027,2.6272,2.6027,2.615,119600.0],["1986-12-09",2.615,2.6395,2.6027,2.615,555200.0],["1986-12-10",2.615,2.6272,2.6027,2.615,274400.0],["1986-12-11",2.615,2.615,2.5781,2.6027,344800.0],["1986-12-12",2.6027,2.6272,2.6027,2.6027,450800.0],["1986-12-15",2.6027,2.6272,2.5904,2.615,549600.0],["1986-12-16",2.615,2.615,2.6027,2.615,160400.0],["1986-12-17",2.615,2.615,2.6027,2.615,178000.0],["1986-12-18",2.615,2.615,2.5904,2.615,409600.0],["1986-12-19",2.615,2.615,2.5904,2.6027,393600.0],["1986-12-22",2.6027,2.6027,2.5168,2.5536,195600.0],["1986-12-23",2.5413,2.5413,2.5045,2.5413,324000.0],["1986-12-24",2.5413,2.5781,2.5413,2.5659,152400.0],["1986-12-26",2.5659,2.5781,2.5659,2.5659,50400.0],["1986-12-29",2.5659,2.615,2.5659,2.5904,214400.0],["1986-12-30",2.5781,2.5781,2.529,2.529,96800.0],["1986-12-31",2.529,2.5413,2.4799,2.5168,315200.0],["1987-01-02",2.5168,2.5536,2.5168,2.5536,51200.0],["1987-01-05",2.5659,2.615,2.5659,2.6027,374800.0],["1987-01-06",2.6027,2.6764,2.5781,2.6518,76400.0],["1987-01-07",2.6518,2.7009,2.6395,2.7009,104400.0],["1987-01-08",2.7009,2.7009,2.6641,2.6886,70800.0],["1987-01-09",2.701,2.701,2.6515,2.6638,437600.0],["1987-01-12",2.6638,2.6762,2.6515,2.6762,65200.0],["1987-01-13",2.6762,2.6762,2.6638,2.6762,49200.0],["1987-01-14",2.6762,2.6886,2.6515,2.6886,66800.0],["1987-01-15",2.6886,2.7258,2.6762,2.701,85200.0],["1987-01-16",2.701,2.701,2.6638,2.6762,114400.0],["1987-01-19",2.6762,2.7134,2.6638,2.7134,49600.0],["1987-01-20",2.7134,2.7382,2.701,2.7134,56400.0],["1987-01-21",2.7134,2.9736,2.7134,2.8869,141200.0],["1987-01-22",2.8869,2.8993,2.8497,2.8745,89200.0],["1987-01-23",2.8745,2.924,2.8745,2.8993,106000.0],["1987-01-26",2.8993,2.8993,2.8497,2.8497,58800.0],["1987-01-27",2.8497,2.8745,2.8373,2.8373,55200.0],["1987-01-28",2.8249,2.8249,2.7877,2.7877,123600.0],["1987-01-29",2.7877,2.8249,2.7506,2.8001,96800.0],["1987-01-30",2.8001,2.8249,2.7877,2.8249,194400.0],["1987-02-02",2.8249,2.8745,2.8249,2.8621,88000.0],["1987-02-03",2.8621,2.8745,2.8001,2.8249,94800.0],["1987-02-04",2.8249,2.8745,2.8001,2.8745,116400.0],["1987-02-05",2.8745,2.8993,2.8497,2.8621,115600.0],["1987-02-06",2.8621,2.8869,2.8373,2.8497,125600.0],["1987-02-09",2.8497,2.8497,2.8001,2.8001,100400.0],["1987-02-10",2.7754,2.7754,2.7506,2.7506,115200.0],["1987-02-11",2.7754,2.8125,2.7754,2.8001,157200.0],["1987-02-12",2.8001,2.8249,2.7506,2.7506,65200.0],["1987-02-13",2.7506,2.7506,2.7258,2.7258,39600.0],["1987-02-17",2.7258,2.8001,2.701,2.7877,84000.0],["1987-02-18",2.8249,2.8869,2.8249,2.8621,231600.0],["1987-02-19",2.8621,2.8745,2.8001,2.8373,55600.0],["1987-02-20",2.8373,2.8497,2.8125,2.8497,20400.0],["1987-02-23",2.8497,2.8497,2.7877,2.7877,246400.0],["1987-02-24",2.7877,2.8125,2.763,2.8001,65600.0],["1987-02-25",2.8249,2.8745,2.8249,2.8745,79600.0],["1987-02-26",2.8745,2.8745,2.8373,2.8373,64800.0],["1987-02-27",2.8497,2.8869,2.8497,2.8621,276000.0],["1987-03-02",2.8373,2.8373,2.7877,2.8125,187200.0],["1987-03-03",2.8125,2.8249,2.7754,2.8249,387600.0],["1987-03-04",2.8249,2.8497,2.8125,2.8125,98000.0],["1987-03-05",2.8125,2.8497,2.8001,2.8249,226000.0],["1987-03-06",2.8249,2.8745,2.8249,2.8497,183600.0],["1987-03-09",2.8497,2.8993,2.8497,2.8869,46400.0],["1987-03-10",2.8869,2.9488,2.8745,2.9364,28000.0],["1987-03-11",2.9364,2.9612,2.924,2.9612,213600.0],["1987-03-12",2.9612,2.9612,2.924,2.9612,54000.0],["1987-03-13",2.9488,2.9488,2.924,2.9488,211600.0],["1987-03-16",2.9488,2.9612,2.924,2.9612,70000.0],["1987-03-17",2.9488,2.9488,2.8745,2.8869,86800.0],["1987-03-18",2.8869,2.9364,2.8621,2.9364,454800.0],["1987-03-19",2.9364,3.0232,2.924,2.9984,211600.0],["1987-03-20",3.0232,3.0851,3.0232,3.0851,220400.0],["1987-03-23",3.0851,3.1099,3.0727,3.0851,184800.0],["1987-03-24",3.0851,3.2214,3.0727,3.2214,174400.0],["1987-03-25",3.2214,3.3329,3.1966,3.3081,244800.0],["1987-03-26",3.3081,3.3205,3.1718,3.1718,277200.0],["1987-03-27",3.1718,3.209,3.1594,3.1842,91200.0],["1987-03-30",3.1718,3.1718,3.1099,3.1347,108400.0],["1987-03-31",3.1347,3.1718,3.1223,3.1594,155600.0],["1987-04-01",3.1594,3.1718,3.1223,3.1594,652800.0],["1987-04-02",3.1594,3.1842,3.1223,3.1842,434800.0],["1987-04-03",3.1842,3.2214,3.1842,3.209,65600.0],["1987-04-06",3.2338,3.2957,3.2338,3.2462,187200.0],["1987-04-07",3.2338,3.2338,3.1718,3.1842,142400.0],["1987-04-08",3.1842,3.209,3.1718,3.1842,181200.0],["1987-04-09",3.2092,3.2342,3.1967,3.1967,174000.0],["1987-04-10",3.1967,3.2342,3.1842,3.1967,69600.0],["1987-04-13",3.1967,3.2217,3.1717,3.1842,211600.0],["1987-04-14",3.1842,3.2092,3.1593,3.2092,209600.0],["1987-04-15",3.2092,3.2467,3.1967,3.2217,54000.0],["1987-04-16",3.2217,3.2592,3.2217,3.2342,191600.0],["1987-04-20",3.2342,3.2966,3.2342,3.2592,49200.0],["1987-04-21",3.2592,3.2716,3.2217,3.2592,141600.0],["1987-04-22",3.2592,3.2966,3.2342,3.2342,17200.0],["1987-04-23",3.2342,3.2716,3.2217,3.2592,36800.0],["1987-04-24",3.2342,3.2342,3.1468,3.1468,76000.0],["1987-04-27",3.1468,3.1717,3.1093,3.1468,36800.0],["1987-04-28",3.1468,3.2092,3.1468,3.2092,157200.0],["1987-04-29",3.2217,3.2592,3.2217,3.2217,166800.0],["1987-04-30",3.2217,3.3466,3.2217,3.3216,163600.0],["1987-05-01",3.3216,3.3216,3.2716,3.2716,155200.0],["1987-05-04",3.2467,3.2467,3.1967,3.1967,219600.0],["1987-05-05",3.2092,3.2592,3.2092,3.2592,88800.0],["1987-05-06",3.2592,3.2841,3.2342,3.2342,11600.0],["1987-05-07",3.2342,3.2592,3.2217,3.2217,429600.0],["1987-05-08",3.2217,3.2467,3.1967,3.2217,84800.0],["1987-05-11",3.2217,3.2467,3.1967,3.2092,91600.0],["1987-05-12",3.2092,3.2592,3.1967,3.2592,16000.0],["1987-05-13",3.2592,3.2716,3.2342,3.2342,9600.0],["1987-05-14",3.2342,3.2592,3.2217,3.2467,24000.0],["1987-05-15",3.2467,3.2716,3.2092,3.2467,37200.0],["1987-05-18",3.2467,3.2592,3.2342,3.2467,36000.0],["1987-05-19",3.2467,3.2467,3.2092,3.2217,54800.0],["1987-05-20",3.2092,3.2092,3.1842,3.1842,140800.0],["1987-05-21",3.1967,3.2217,3.1967,3.2092,50400.0],["1987-05-22",3.2092,3.2217,3.1842,3.2217,70000.0],["1987-05-26",3.2217,3.2342,3.1967,3.2342,109600.0],["1987-05-27",3.2342,3.2467,3.1967,3.1967,144000.0],["1987-05-28",3.1967,3.2092,3.1842,3.1842,70400.0],["1987-05-29",3.1842,3.1842,3.1593,3.1717,52000.0],["1987-06-01",3.1717,3.1967,3.1468,3.1593,67200.0],["1987-06-02",3.1593,3.1593,3.1343,3.1468,27200.0],["1987-06-03",3.1468,3.2092,3.1468,3.1967,29200.0],["1987-06-04",3.2217,3.2467,3.2217,3.2342,240000.0],["1987-06-05",3.2342,3.2592,3.2217,3.2592,201200.0],["1987-06-08",3.2592,3.2716,3.2467,3.2467,93600.0],["1987-06-09",3.2467,3.2467,3.2342,3.2467,61200.0],["1987-06-10",3.2467,3.2716,3.2467,3.2716,130400.0],["1987-06-11",3.2716,3.2716,3.2342,3.2716,54800.0],["1987-06-12",3.2716,3.2966,3.2592,3.2841,57600.0],["1987-06-15",3.2966,3.3715,3.2966,3.359,227200.0],["1987-06-16",3.3466,3.3466,3.3091,3.3466,83200.0],["1987-06-17",3.3466,3.3715,3.3341,3.3466,75600.0],["1987-06-18",3.3466,3.359,3.2966,3.359,123200.0],["1987-06-19",3.359,3.359,3.3091,3.3466,116800.0],["1987-06-22",3.3341,3.3341,3.3091,3.3341,60000.0],["1987-06-23",3.3341,3.3341,3.2467,3.2966,224800.0],["1987-06-24",3.2966,3.3341,3.2966,3.3341,91200.0],["1987-06-25",3.3466,3.4215,3.3466,3.3965,91600.0],["1987-06-26",3.384,3.384,3.3466,3.384,26800.0],["1987-06-29",3.359,3.359,3.3216,3.3466,63200.0],["1987-06-30",3.3466,3.3715,3.3216,3.3466,184800.0],["1987-07-01",3.359,3.3965,3.359,3.3965,60000.0],["1987-07-02",3.3965,3.4465,3.3965,3.4215,66000.0],["1987-07-06",3.434,3.4714,3.434,3.4714,46400.0],["1987-07-07",3.4714,3.4964,3.4465,3.4839,63200.0],["1987-07-08",3.4839,3.4839,3.434,3.4465,150000.0],["1987-07-09",3.4716,3.5345,3.4716,3.5219,83200.0],["1987-07-10",3.5219,3.5597,3.5093,3.5219,52000.0],["1987-07-13",3.5219,3.5219,3.4842,3.5219,21600.0],["1987-07-14",3.5219,3.5974,3.4968,3.5471,96000.0],["1987-07-15",3.5471,3.6351,3.5219,3.6351,269600.0],["1987-07-16",3.6351,3.6477,3.5848,3.5974,43200.0],["1987-07-17",3.5974,3.6226,3.5722,3.6226,222400.0],["1987-07-20",3.61,3.61,3.5597,3.5597,38000.0],["1987-07-21",3.5597,3.5722,3.5471,3.5471,54000.0],["1987-07-22",3.5471,3.5848,3.5345,3.5597,10800.0],["1987-07-23",3.5597,3.5597,3.5219,3.5219,75200.0],["1987-07-24",3.5219,3.5219,3.4716,3.4716,65600.0],["1987-07-27",3.4716,3.5345,3.4716,3.5219,403600.0],["1987-07-28",3.5219,3.5471,3.5219,3.5345,199600.0],["1987-07-29",3.5345,3.6226,3.5219,3.5848,182400.0],["1987-07-30",3.5848,3.6226,3.5471,3.61,265200.0],["1987-07-31",3.61,3.61,3.5722,3.5974,46800.0],["1987-08-03",3.5974,3.5974,3.5722,3.5722,59200.0],["1987-08-04",3.5722,3.5974,3.5722,3.5848,66800.0],["1987-08-05",3.5848,3.6729,3.5848,3.6729,28800.0],["1987-08-06",3.6729,3.7106,3.6477,3.6854,48800.0],["1987-08-07",3.6854,3.7106,3.6854,3.6854,84400.0],["1987-08-10",3.6854,3.7232,3.6854,3.7232,198400.0],["1987-08-11",3.7232,3.7735,3.7106,3.7735,201600.0],["1987-08-12",3.7735,3.7861,3.7358,3.7609,89200.0],["1987-08-13",3.7609,3.7735,3.698,3.698,99200.0],["1987-08-14",3.7106,3.7483,3.7106,3.7483,139600.0],["1987-08-17",3.7483,3.7609,3.7358,3.7358,63600.0],["1987-08-18",3.7358,3.7483,3.698,3.698,124000.0],["1987-08-19",3.698,3.7106,3.6854,3.7106,84400.0],["1987-08-20",3.7106,3.7232,3.6854,3.7232,129200.0],["1987-08-21",3.7232,3.7735,3.7232,3.7232,256800.0],["1987-08-24",3.7232,3.7987,3.7232,3.7987,209200.0],["1987-08-25",3.8238,3.8993,3.8238,3.8615,78000.0],["1987-08-26",3.8615,3.9622,3.8615,3.8867,128400.0],["1987-08-27",3.8867,3.8867,3.849,3.8615,396400.0],["1987-08-28",3.849,3.849,3.7987,3.7987,117200.0],["1987-08-31",3.7987,3.8238,3.7232,3.7987,101600.0],["1987-09-01",3.7987,3.8364,3.7861,3.7987,66800.0],["1987-09-02",3.7987,3.8238,3.698,3.7609,157200.0],["1987-09-03",3.7609,3.8112,3.5974,3.6351,126000.0],["1987-09-04",3.6351,3.6603,3.5974,3.5974,146000.0],["1987-09-08",3.5722,3.5722,3.4842,3.5722,131600.0],["1987-09-09",3.5722,3.61,3.5722,3.5722,218800.0],["1987-09-10",3.5848,3.6351,3.5848,3.61,44400.0],["1987-09-11",3.61,3.6477,3.5722,3.6351,22400.0],["1987-09-14",3.6351,3.698,3.6226,3.6854,101600.0],["1987-09-15",3.6854,3.6854,3.6477,3.6729,28000.0],["1987-09-16",3.6729,3.6854,3.6477,3.6477,82400.0],["1987-09-17",3.6603,3.6729,3.6603,3.6603,38800.0],["1987-09-18",3.6603,3.698,3.6603,3.6603,90800.0],["1987-09-21",3.6603,3.698,3.6603,3.6603,64400.0],["1987-09-22",3.6603,3.6854,3.6603,3.6854,104000.0],["1987-09-23",3.6854,3.698,3.6603,3.698,59600.0],["1987-09-24",3.698,3.698,3.6729,3.6729,48800.0],["1987-09-25",3.6729,3.7232,3.6729,3.7232,15200.0],["1987-09-28",3.7483,3.8112,3.7483,3.7861,45200.0],["1987-09-29",3.7861,3.7987,3.7609,3.7735,29200.0],["1987-09-30",3.7735,3.7987,3.7358,3.7609,212000.0],["1987-10-01",3.7609,3.7609,3.7232,3.7358,15200.0],["1987-10-02",3.7358,3.7358,3.6729,3.6729,44000.0],["1987-10-05",3.6603,3.6603,3.5848,3.6477,72800.0],["1987-10-06",3.6477,3.7358,3.6477,3.7232,93200.0],["1987-10-07",3.7232,3.7358,3.6729,3.6729,51200.0],["1987-10-08",3.6982,3.7362,3.6475,3.6729,56800.0],["1987-10-09",3.6729,3.7362,3.6729,3.7109,95600.0],["1987-10-12",3.6982,3.6982,3.6602,3.6729,22800.0],["1987-10-13",3.6729,3.7109,3.6602,3.6982,40000.0],["1987-10-14",3.6982,3.7362,3.6475,3.6475,344400.0],["1987-10-15",3.6222,3.6222,3.5842,3.6095,420400.0],["1987-10-16",3.6095,3.6349,3.3689,3.3942,203600.0],["1987-10-19",2.989,2.989,2.8116,2.8116,937200.0],["1987-10-20",2.6343,2.6343,2.4317,2.6343,1140000.0],["1987-10-21",2.6343,2.989,2.533,2.989,180000.0],["1987-10-22",2.761,2.761,2.6343,2.7357,283200.0],["1987-10-23",2.6977,2.6977,2.6343,2.685,93200.0],["1987-10-26",2.609,2.609,2.457,2.457,208800.0],["1987-10-27",2.4697,2.5203,2.4697,2.5203,311200.0],["1987-10-28",2.5203,2.533,2.4317,2.5203,246400.0],["1987-10-29",2.5203,2.533,2.4317,2.533,276400.0],["1987-10-30",2.5457,2.723,2.5457,2.723,350400.0],["1987-11-02",2.7103,2.7103,2.685,2.6977,65200.0],["1987-11-03",2.6977,2.761,2.533,2.6343,88000.0],["1987-11-04",2.609,2.609,2.5077,2.571,120000.0],["1987-11-05",2.5203,2.571,2.5203,2.5457,277600.0],["1987-11-06",2.5583,2.6723,2.5583,2.6723,99200.0],["1987-11-09",2.647,2.6597,2.6343,2.6343,408000.0],["1987-11-10",2.6343,2.6343,2.4824,2.533,248400.0],["1987-11-11",2.5583,2.571,2.533,2.533,86400.0],["1987-11-12",2.5203,2.6217,2.5203,2.6217,117600.0],["1987-11-13",2.6217,2.6217,2.609,2.609,31200.0],["1987-11-16",2.6217,2.6217,2.571,2.571,386000.0],["1987-11-17",2.5457,2.5837,2.5457,2.571,18400.0],["1987-11-18",2.5963,2.6343,2.571,2.6343,200400.0],["1987-11-19",2.609,2.6723,2.609,2.6217,230000.0],["1987-11-20",2.6343,2.6343,2.5837,2.5837,388400.0],["1987-11-23",2.533,2.5837,2.533,2.5837,72800.0],["1987-11-24",2.5837,2.6597,2.5837,2.647,63600.0],["1987-11-25",2.6597,2.6723,2.647,2.6723,21200.0],["1987-11-27",2.685,2.685,2.6597,2.6597,152800.0],["1987-11-30",2.6723,2.6723,2.647,2.6597,220800.0],["1987-12-01",2.6597,2.6977,2.6597,2.6723,163600.0],["1987-12-02",2.647,2.685,2.647,2.6723,58800.0],["1987-12-03",2.6977,2.6977,2.533,2.571,65600.0],["1987-12-04",2.5583,2.5583,2.3937,2.457,194800.0],["1987-12-07",2.457,2.457,2.419,2.4444,215600.0],["1987-12-08",2.3937,2.4444,2.3937,2.419,210400.0],["1987-12-09",2.419,2.4824,2.419,2.4317,128000.0],["1987-12-10",2.4064,2.419,2.3937,2.4064,60800.0],["1987-12-11",2.3937,2.4064,2.381,2.381,232000.0],["1987-12-14",2.381,2.533,2.381,2.495,116800.0],["1987-12-15",2.5203,2.7103,2.5077,2.685,202800.0],["1987-12-16",2.7103,2.799,2.6977,2.7483,268000.0],["1987-12-17",2.7483,2.761,2.723,2.723,69200.0],["1987-12-18",2.7357,2.7863,2.723,2.761,55600.0],["1987-12-21",2.761,2.8116,2.7483,2.7863,107200.0],["1987-12-22",2.761,2.7736,2.7357,2.7736,107200.0],["1987-12-23",2.761,2.8496,2.7483,2.8116,574400.0],["1987-12-24",2.8243,2.8243,2.799,2.8116,16800.0],["1987-12-28",2.799,2.799,2.761,2.761,258400.0],["1987-12-29",2.7863,2.7863,2.761,2.761,451600.0],["1987-12-30",2.7736,2.8116,2.761,2.799,63200.0],["1987-12-31",2.7863,2.8243,2.7736,2.799,73600.0],["1988-01-04",2.8243,2.8243,2.761,2.8243,119600.0],["1988-01-05",2.913,2.9383,2.8623,2.8876,524800.0],["1988-01-06",2.913,2.9636,2.8623,2.913,113200.0],["1988-01-07",2.8876,2.913,2.8623,2.913,153200.0],["1988-01-08",2.8876,2.913,2.7863,2.7863,121200.0],["1988-01-11",2.7766,2.8406,2.7382,2.815,132400.0],["1988-01-12",2.8406,2.8662,2.7638,2.7894,109200.0],["1988-01-13",2.8022,2.815,2.7894,2.815,22800.0],["1988-01-14",2.8662,2.8662,2.815,2.8534,204400.0],["1988-01-15",2.8917,2.9685,2.8917,2.9557,148800.0],["1988-01-18",2.9557,2.9685,2.9301,2.9685,55200.0],["1988-01-19",2.9685,3.0581,2.9429,3.0325,295600.0],["1988-01-20",3.0197,3.0197,2.9429,2.9685,344800.0],["1988-01-21",2.9685,3.0197,2.9301,2.9941,42400.0],["1988-01-22",3.0197,3.0197,2.9685,3.0197,61200.0],["1988-01-25",2.9941,3.0197,2.9941,3.0069,113200.0],["1988-01-26",3.0197,3.0197,2.9685,2.9813,90800.0],["1988-01-27",2.9813,2.9941,2.9429,2.9685,30400.0],["1988-01-28",2.9685,2.9941,2.8662,2.9045,270000.0],["1988-01-29",2.9301,2.9429,2.8917,2.9301,37600.0],["1988-02-01",2.9429,2.9941,2.9301,2.9557,274000.0],["1988-02-02",2.9557,2.9557,2.9429,2.9557,92800.0],["1988-02-03",2.9557,2.9813,2.9301,2.9429,218000.0],["1988-02-04",2.9685,2.9941,2.7126,2.7126,306800.0],["1988-02-05",2.7126,2.7638,2.7126,2.7638,82800.0],["1988-02-08",2.7638,2.7638,2.7126,2.7382,72000.0],["1988-02-09",2.751,2.751,2.7382,2.7382,138000.0],["1988-02-10",2.7382,2.7766,2.7382,2.7382,168400.0],["1988-02-11",2.7382,2.7638,2.7382,2.751,118400.0],["1988-02-12",2.7382,2.7638,2.7382,2.751,194000.0],["1988-02-16",2.751,2.8534,2.7382,2.8534,274400.0],["1988-02-17",2.8534,2.9045,2.8534,2.8917,342800.0],["1988-02-18",2.8662,2.879,2.8534,2.8534,142000.0],["1988-02-19",2.8534,2.879,2.8406,2.8534,135200.0],["1988-02-22",2.8662,2.9173,2.8534,2.9045,86800.0],["1988-02-23",2.9045,3.1477,2.8917,3.0965,295600.0],["1988-02-24",3.0965,3.0965,3.0453,3.0581,104400.0],["1988-02-25",3.0837,3.0965,3.0453,3.0453,343200.0],["1988-02-26",3.0709,3.0709,3.0325,3.0325,280400.0],["1988-02-29",3.0325,3.0709,3.0325,3.0709,237200.0],["1988-03-01",3.0453,3.1349,3.0453,3.1093,120800.0],["1988-03-02",3.1604,3.1988,3.1604,3.1732,234400.0],["1988-03-03",3.1988,3.3012,3.1988,3.3012,176800.0],["1988-03-04",3.3012,3.3524,3.2884,3.3268,388800.0],["1988-03-07",3.3396,3.3396,3.314,3.314,96000.0],["1988-03-08",3.314,3.3268,3.314,3.314,234800.0],["1988-03-09",3.3396,3.4292,3.3396,3.3908,458000.0],["1988-03-10",3.4164,3.4419,3.3908,3.4164,351200.0],["1988-03-11",3.4036,3.4292,3.3908,3.4036,291600.0],["1988-03-14",3.3908,3.4036,3.378,3.3908,331200.0],["1988-03-15",3.4036,3.4675,3.3908,3.4419,165600.0],["1988-03-16",3.4164,3.4419,3.3908,3.4419,355600.0],["1988-03-17",3.4547,3.5315,3.4292,3.5187,160800.0],["1988-03-18",3.5187,3.6083,3.5187,3.6083,136400.0],["1988-03-21",3.6339,3.6339,3.5571,3.5955,217600.0],["1988-03-22",3.5827,3.6083,3.5827,3.5955,168000.0],["1988-03-23",3.5827,3.6083,3.5827,3.6083,152000.0],["1988-03-24",3.6339,3.6339,3.5571,3.5571,267200.0],["1988-03-25",3.5443,3.5571,3.5187,3.5315,109200.0],["1988-03-28",3.5315,3.5443,3.4036,3.4036,195600.0],["1988-03-29",3.4292,3.4803,3.4292,3.4547,192000.0],["1988-03-30",3.4547,3.4803,3.4419,3.4803,325200.0],["1988-03-31",3.4292,3.4803,3.4292,3.4803,132800.0],["1988-04-04",3.4803,3.4803,3.4675,3.4675,172000.0],["1988-04-05",3.4803,3.4803,3.4675,3.4675,82000.0],["1988-04-06",3.4675,3.5571,3.4675,3.5571,358400.0],["1988-04-07",3.5827,3.6083,3.5699,3.5699,151200.0],["1988-04-08",3.5571,3.5571,3.4292,3.4675,269200.0],["1988-04-11",3.4577,3.548,3.4577,3.5351,156400.0],["1988-04-12",3.5093,3.5351,3.4835,3.5093,51600.0],["1988-04-13",3.4835,3.5351,3.4577,3.5351,129600.0],["1988-04-14",3.5093,3.5351,3.4835,3.4835,74000.0],["1988-04-15",3.5093,3.5093,3.4706,3.4835,154000.0],["1988-04-18",3.4964,3.5093,3.4577,3.5093,183600.0],["1988-04-19",3.4964,3.4964,3.4319,3.4319,38400.0],["1988-04-20",3.4448,3.4448,3.2513,3.2513,127600.0],["1988-04-21",3.2642,3.2642,3.2255,3.2513,85200.0],["1988-04-22",3.2513,3.2642,3.2513,3.2513,20000.0],["1988-04-25",3.2513,3.3029,3.2513,3.29,90800.0],["1988-04-26",3.29,3.4061,3.29,3.4061,196800.0],["1988-04-27",3.4061,3.4577,3.3932,3.4061,110400.0],["1988-04-28",3.4319,3.5222,3.4319,3.5093,182400.0],["1988-04-29",3.5093,3.5093,3.4577,3.4577,139200.0],["1988-05-02",3.4835,3.5351,3.4835,3.5093,72400.0],["1988-05-03",3.5351,3.548,3.5093,3.5222,91200.0],["1988-05-04",3.5222,3.5222,3.4577,3.4577,107200.0],["1988-05-05",3.4706,3.4706,3.4061,3.4061,19200.0],["1988-05-06",3.4319,3.4319,3.3803,3.4061,33600.0],["1988-05-09",3.4319,3.4319,3.3932,3.3932,40000.0],["1988-05-10",3.419,3.419,3.3803,3.3803,23200.0],["1988-05-11",3.4061,3.4061,3.3029,3.3287,38400.0],["1988-05-12",3.3287,3.3287,3.2513,3.2513,27600.0],["1988-05-13",3.2642,3.2642,3.0965,3.1739,241200.0],["1988-05-16",3.1997,3.2255,3.1739,3.1997,238400.0],["1988-05-17",3.2255,3.2771,3.2255,3.2771,138800.0],["1988-05-18",3.2771,3.2771,3.2255,3.2384,406400.0],["1988-05-19",3.2384,3.2642,3.2126,3.2255,68800.0],["1988-05-20",3.2513,3.2513,3.2255,3.2255,11600.0],["1988-05-23",3.2255,3.2513,3.1997,3.2384,97200.0],["1988-05-24",3.2384,3.2513,3.1997,3.1997,88000.0],["1988-05-25",3.2255,3.2255,3.1997,3.2255,41200.0],["1988-05-26",3.2255,3.2642,3.2255,3.2513,51200.0],["1988-05-27",3.2771,3.3287,3.2513,3.29,77200.0],["1988-05-31",3.3158,3.3287,3.3029,3.3029,70000.0],["1988-06-01",3.3029,3.3545,3.3029,3.3545,99600.0],["1988-06-02",3.3416,3.3545,3.3287,3.3287,48800.0],["1988-06-03",3.3545,3.3545,3.3287,3.3545,48000.0],["1988-06-06",3.3803,3.3803,3.3545,3.3674,16800.0],["1988-06-07",3.3545,3.3803,3.3416,3.3674,106000.0],["1988-06-08",3.3803,3.4835,3.3674,3.4835,94400.0],["1988-06-09",3.4835,3.5093,3.4448,3.5093,81600.0],["1988-06-10",3.5222,3.6126,3.4964,3.5997,1475200.0],["1988-06-13",3.5868,3.5997,3.5738,3.5997,143200.0],["1988-06-14",3.6513,3.6771,3.6126,3.6642,426800.0],["1988-06-15",3.6642,3.6642,3.6384,3.6642,76000.0],["1988-06-16",3.6642,3.6642,3.5738,3.5868,68800.0],["1988-06-17",3.5868,3.5868,3.5609,3.5868,122400.0],["1988-06-20",3.5609,3.6255,3.5609,3.5609,29600.0],["1988-06-21",3.5609,3.5997,3.5351,3.5351,66400.0],["1988-06-22",3.5351,3.6126,3.5351,3.5609,95600.0],["1988-06-23",3.5738,3.5868,3.5093,3.5093,316800.0],["1988-06-24",3.5093,3.5609,3.5093,3.5609,132000.0],["1988-06-27",3.5093,3.5222,3.5093,3.5222,70000.0],["1988-06-28",3.4964,3.5222,3.4964,3.5093,29200.0],["1988-06-29",3.5222,3.5351,3.4577,3.4706,180800.0],["1988-06-30",3.4706,3.4835,3.4577,3.4835,86000.0],["1988-07-01",3.4577,3.4835,3.4577,3.4835,48000.0],["1988-07-05",3.5093,3.5093,3.4835,3.4964,43600.0],["1988-07-06",3.4964,3.5093,3.4706,3.4964,66000.0],["1988-07-07",3.4706,3.4835,3.4706,3.4706,32000.0],["1988-07-08",3.4835,3.4835,3.4319,3.4448,87600.0],["1988-07-11",3.4349,3.4349,3.4089,3.4349,41200.0],["1988-07-12",3.448,3.448,3.4219,3.4349,32800.0],["1988-07-13",3.4219,3.4349,3.3309,3.3829,76800.0],["1988-07-14",3.4089,3.4089,3.3569,3.3569,192800.0],["1988-07-15",3.3829,3.4219,3.3569,3.3959,76800.0],["1988-07-18",3.4219,3.4219,3.3829,3.3829,57600.0],["1988-07-19",3.3569,3.4089,3.3309,3.4089,30400.0],["1988-07-20",3.3829,3.3959,3.3569,3.3569,10400.0],["1988-07-21",3.3829,3.4089,3.3699,3.3959,25200.0],["1988-07-22",3.3829,3.4089,3.3699,3.4089,70000.0],["1988-07-25",3.3829,3.4089,3.3699,3.3699,22800.0],["1988-07-26",3.4089,3.487,3.4089,3.448,136000.0],["1988-07-27",3.461,3.461,3.4219,3.4219,46400.0],["1988-07-28",3.4349,3.487,3.3569,3.3569,297600.0],["1988-07-29",3.3829,3.461,3.3829,3.461,15200.0],["1988-08-01",3.448,3.448,3.3829,3.4219,66400.0],["1988-08-02",3.4089,3.448,3.4089,3.448,28400.0],["1988-08-03",3.474,3.552,3.474,3.539,85200.0],["1988-08-04",3.5651,3.6171,3.552,3.5781,74800.0],["1988-08-05",3.5781,3.5781,3.5,3.513,32000.0],["1988-08-08",3.513,3.552,3.487,3.552,33600.0],["1988-08-09",3.539,3.539,3.4219,3.4219,52000.0],["1988-08-10",3.3829,3.4219,3.3829,3.3829,162400.0],["1988-08-11",3.3699,3.4219,3.3699,3.4089,51600.0],["1988-08-12",3.4089,3.4089,3.3829,3.4089,24000.0],["1988-08-15",3.4089,3.4089,3.3699,3.3829,66000.0],["1988-08-16",3.3699,3.4219,3.3699,3.4219,82000.0],["1988-08-17",3.4349,3.4349,3.3829,3.3959,22000.0],["1988-08-18",3.4219,3.4219,3.3699,3.3699,53600.0],["1988-08-19",3.3959,3.4089,3.3569,3.3569,41600.0],["1988-08-22",3.3699,3.4089,3.3699,3.3829,28800.0],["1988-08-23",3.3829,3.4089,3.3829,3.3829,41600.0],["1988-08-24",3.4089,3.4089,3.3829,3.3829,125200.0],["1988-08-25",3.3699,3.3829,3.3569,3.3829,22400.0],["1988-08-26",3.4089,3.4089,3.3829,3.3829,44800.0],["1988-08-29",3.4089,3.4089,3.3829,3.3959,129600.0],["1988-08-30",3.4219,3.4219,3.3829,3.3959,30000.0],["1988-08-31",3.3699,3.4089,3.3699,3.3829,106800.0],["1988-09-01",3.3959,3.3959,3.3699,3.3699,40400.0],["1988-09-02",3.3699,3.461,3.3699,3.448,97600.0],["1988-09-06",3.4349,3.448,3.3829,3.3829,297200.0],["1988-09-07",3.3829,3.3959,3.3569,3.3959,52000.0],["1988-09-08",3.3959,3.4089,3.3829,3.3959,36400.0],["1988-09-09",3.3829,3.4089,3.3699,3.3959,222000.0],["1988-09-12",3.3829,3.4089,3.3569,3.3959,64400.0],["1988-09-13",3.3829,3.3829,3.3439,3.3829,74400.0],["1988-09-14",3.3829,3.3829,3.3439,3.3569,108800.0],["1988-09-15",3.3309,3.3569,3.3309,3.3569,25200.0],["1988-09-16",3.3699,3.3699,3.3309,3.3439,36800.0],["1988-09-19",3.3439,3.3569,3.3048,3.3309,19200.0],["1988-09-20",3.3178,3.3699,3.3048,3.3699,246400.0],["1988-09-21",3.3569,3.3569,3.3309,3.3309,7600.0],["1988-09-22",3.3309,3.3309,3.2918,3.2918,39200.0],["1988-09-23",3.2918,3.3048,3.2788,3.2788,86400.0],["1988-09-26",3.2788,3.3048,3.2788,3.2788,35200.0],["1988-09-27",3.2918,3.3309,3.2788,3.3309,13200.0],["1988-09-28",3.3309,3.3309,3.2788,3.3309,80000.0],["1988-09-29",3.3048,3.3048,3.1877,3.1877,103600.0],["1988-09-30",3.1747,3.2138,3.1747,3.2138,166800.0],["1988-10-03",3.2138,3.2138,3.0967,3.1227,102000.0],["1988-10-04",3.1357,3.1617,3.1227,3.1487,46800.0],["1988-10-05",3.1747,3.2788,3.1747,3.2007,232400.0],["1988-10-06",3.2268,3.2528,3.2007,3.2268,64400.0],["1988-10-07",3.2168,3.2562,3.2168,3.2299,53200.0],["1988-10-10",3.2168,3.243,3.1905,3.2037,47200.0],["1988-10-11",3.2299,3.243,3.2037,3.2299,330400.0],["1988-10-12",3.2168,3.2299,3.1511,3.1511,278800.0],["1988-10-13",3.1643,3.1774,3.1511,3.1774,42000.0],["1988-10-14",3.1774,3.1905,3.1511,3.1643,190800.0],["1988-10-17",3.1905,3.2168,3.1643,3.1905,56800.0],["1988-10-18",3.1643,3.1643,3.1249,3.1511,68400.0],["1988-10-19",3.1643,3.1643,3.138,3.1643,59200.0],["1988-10-20",3.1511,3.1905,3.1249,3.1774,30400.0],["1988-10-21",3.2037,3.2299,3.1774,3.2168,50800.0],["1988-10-24",3.2168,3.2562,3.2168,3.2562,17200.0],["1988-10-25",3.243,3.2693,3.138,3.138,200400.0],["1988-10-26",3.0986,3.0986,2.9936,3.0986,412800.0],["1988-10-27",3.0986,3.1117,3.0461,3.1117,219600.0],["1988-10-28",3.1117,3.1117,3.0198,3.0461,125600.0],["1988-10-31",3.0461,3.0461,2.7835,2.8229,754000.0],["1988-11-01",2.836,2.8885,2.836,2.8623,184000.0],["1988-11-02",2.8623,2.8885,2.8229,2.8754,142800.0],["1988-11-03",2.8754,2.8885,2.8098,2.8885,249600.0],["1988-11-04",2.9017,2.9017,2.8623,2.8623,192400.0],["1988-11-07",2.8623,2.8885,2.8098,2.8229,649200.0],["1988-11-08",2.836,2.8623,2.8229,2.836,88000.0],["1988-11-09",2.836,2.836,2.7835,2.8229,214400.0],["1988-11-10",2.8098,2.8229,2.8098,2.8098,164800.0],["1988-11-11",2.8098,2.8098,2.7572,2.7704,366000.0],["1988-11-14",2.7572,2.7835,2.7441,2.7572,76800.0],["1988-11-15",2.7572,2.7966,2.7572,2.7835,58400.0],["1988-11-16",2.8098,2.836,2.7835,2.7835,366800.0],["1988-11-17",2.7704,2.8098,2.7704,2.7835,64400.0],["1988-11-18",2.7704,2.7835,2.7572,2.7572,38400.0],["1988-11-21",2.7704,2.8098,2.7572,2.7966,59600.0],["1988-11-22",2.7966,2.8229,2.7704,2.7966,406800.0],["1988-11-23",2.8098,2.8229,2.7835,2.7835,192000.0],["1988-11-25",2.7572,2.7704,2.7441,2.7572,46000.0],["1988-11-28",2.7572,2.7835,2.7572,2.7572,37200.0],["1988-11-29",2.7572,2.7835,2.7572,2.7704,53600.0],["1988-11-30",2.7835,2.7835,2.7179,2.731,227600.0],["1988-12-01",2.731,2.7572,2.7179,2.7179,98400.0],["1988-12-02",2.7179,2.731,2.6916,2.6916,71600.0],["1988-12-05",2.7047,2.7047,2.6259,2.6391,126000.0],["1988-12-06",2.6653,2.7047,2.6522,2.6785,168400.0],["1988-12-07",2.6785,2.7179,2.6785,2.6785,95600.0],["1988-12-08",2.7047,2.7047,2.6653,2.6785,94800.0],["1988-12-09",2.6785,2.7441,2.6785,2.7047,655600.0],["1988-12-12",2.731,2.7572,2.7047,2.731,229600.0],["1988-12-13",2.7572,2.7704,2.731,2.7704,136400.0],["1988-12-14",2.7572,2.7835,2.7441,2.7441,103600.0],["1988-12-15",2.7704,2.8098,2.7572,2.7966,82800.0],["1988-12-16",2.8098,2.8229,2.7441,2.7835,392400.0],["1988-12-19",2.7572,2.8098,2.7572,2.7966,33200.0],["1988-12-20",2.8098,2.8623,2.8098,2.8098,196800.0],["1988-12-21",2.7835,2.8229,2.7835,2.8098,54800.0],["1988-12-22",2.836,2.8754,2.8229,2.8754,334800.0],["1988-12-23",2.8623,2.8885,2.7966,2.7966,91200.0],["1988-12-27",2.7966,2.8492,2.7835,2.836,91600.0],["1988-12-28",2.8229,2.8623,2.8098,2.8623,36800.0],["1988-12-29",2.8885,2.9279,2.8623,2.9017,61200.0],["1988-12-30",2.9017,2.9279,2.8754,2.9279,39600.0],["1989-01-03",2.9542,2.9673,2.9411,2.9411,67600.0],["1989-01-04",2.9148,2.9673,2.8885,2.9673,108400.0],["1989-01-05",2.9936,3.0986,2.9936,3.0592,1136400.0],["1989-01-06",3.033,3.033,2.8754,2.8885,496000.0],["1989-01-09",2.854,2.8806,2.7877,2.8009,234400.0],["1989-01-10",2.8009,2.8009,2.7346,2.7611,252000.0],["1989-01-11",2.7611,2.7611,2.7346,2.7478,77200.0],["1989-01-12",2.7744,2.8408,2.7611,2.8009,161600.0],["1989-01-13",2.8275,2.854,2.8142,2.8275,312800.0],["1989-01-16",2.8408,2.8673,2.7877,2.8142,122400.0],["1989-01-17",2.8142,2.8408,2.8142,2.8142,186400.0],["1989-01-18",2.8275,2.8673,2.7877,2.854,206400.0],["1989-01-19",2.8275,2.8408,2.8142,2.8408,54800.0],["1989-01-20",2.8408,2.8408,2.8275,2.8408,79600.0],["1989-01-23",2.8673,2.8673,2.8142,2.8408,24400.0],["1989-01-24",2.854,2.854,2.5753,2.5885,1598000.0],["1989-01-25",2.6549,2.708,2.6416,2.6682,1088800.0],["1989-01-26",2.6815,2.7611,2.6682,2.7346,651600.0],["1989-01-27",2.7611,2.7744,2.7478,2.7478,335200.0],["1989-01-30",2.7478,2.7744,2.7346,2.7611,98000.0],["1989-01-31",2.7744,2.7744,2.7611,2.7611,207600.0],["1989-02-01",2.7346,2.7478,2.708,2.7213,155200.0],["1989-02-02",2.7213,2.7744,2.7213,2.7611,142000.0],["1989-02-03",2.7744,2.8275,2.7744,2.8142,144000.0],["1989-02-06",2.8275,2.854,2.8142,2.8275,307200.0],["1989-02-07",2.8408,2.8673,2.8275,2.8408,275600.0],["1989-02-08",2.8673,2.8673,2.8408,2.8408,136800.0],["1989-02-09",2.8275,2.8275,2.7611,2.7877,548800.0],["1989-02-10",2.7744,2.7744,2.708,2.7611,433200.0],["1989-02-13",2.7346,2.7478,2.6947,2.708,138400.0],["1989-02-14",2.7213,2.8009,2.708,2.8009,429600.0],["1989-02-15",2.7744,2.8009,2.7478,2.8009,137200.0],["1989-02-16",2.7877,2.7877,2.7213,2.7346,54000.0],["1989-02-17",2.7478,2.7478,2.7213,2.7213,83200.0],["1989-02-21",2.7478,2.7478,2.708,2.7213,134800.0],["1989-02-22",2.7346,2.7346,2.6682,2.6815,235600.0],["1989-02-23",2.6549,2.6549,2.6284,2.6416,65200.0],["1989-02-24",2.6416,2.7213,2.6416,2.7213,194800.0],["1989-02-27",2.6947,2.6947,2.6682,2.6682,287200.0],["1989-02-28",2.6815,2.6947,2.6682,2.6682,373200.0],["1989-03-01",2.6549,2.6815,2.6018,2.6151,255200.0],["1989-03-02",2.6284,2.6284,2.6018,2.6284,261600.0],["1989-03-03",2.6018,2.6018,2.5753,2.5753,639600.0],["1989-03-06",2.6018,2.6284,2.5885,2.6151,220800.0],["1989-03-07",2.5753,2.6018,2.5753,2.6018,163600.0],["1989-03-08",2.6018,2.6151,2.5885,2.6151,207200.0],["1989-03-09",2.5885,2.6815,2.5885,2.6815,286400.0],["1989-03-10",2.6815,2.6815,2.6682,2.6682,61600.0],["1989-03-13",2.6549,2.6815,2.6549,2.6682,45600.0],["1989-03-14",2.6549,2.6549,2.6416,2.6416,138400.0],["1989-03-15",2.6284,2.6682,2.6284,2.6682,125200.0],["1989-03-16",2.6549,2.7346,2.6549,2.7213,133200.0],["1989-03-17",2.6947,2.6947,2.6284,2.6416,346800.0],["1989-03-20",2.6416,2.6815,2.6284,2.6549,125200.0],["1989-03-21",2.6416,2.6549,2.6416,2.6416,68400.0],["1989-03-22",2.6151,2.6815,2.6151,2.6284,189200.0],["1989-03-23",2.6416,2.6549,2.6416,2.6416,29200.0],["1989-03-27",2.6682,2.708,2.6549,2.6549,464400.0],["1989-03-28",2.6549,2.6549,2.6284,2.6416,30000.0],["1989-03-29",2.6284,2.6549,2.6284,2.6549,60400.0],["1989-03-30",2.6416,2.6682,2.6416,2.6682,140000.0],["1989-03-31",2.6416,2.6682,2.6416,2.6549,84400.0],["1989-04-03",2.6549,2.6682,2.6416,2.6682,34800.0],["1989-04-04",2.6815,2.6815,2.6682,2.6682,113200.0],["1989-04-05",2.6682,2.708,2.6682,2.708,237200.0],["1989-04-06",2.6815,2.6947,2.6682,2.6682,217200.0],["1989-04-07",2.6682,2.6947,2.6682,2.6947,43200.0],["1989-04-10",2.6867,2.727,2.6867,2.727,23200.0],["1989-04-11",2.7135,2.7404,2.7135,2.727,106400.0],["1989-04-12",2.7538,2.7673,2.7135,2.7404,129600.0],["1989-04-13",2.7135,2.7404,2.7001,2.7135,158800.0],["1989-04-14",2.727,2.7673,2.7001,2.7538,92000.0],["1989-04-17",2.727,2.7404,2.7135,2.7135,53200.0],["1989-04-18",2.7135,2.7673,2.7135,2.7404,181600.0],["1989-04-19",2.7404,2.7404,2.7001,2.7135,146400.0],["1989-04-20",2.7135,2.8076,2.7135,2.8076,168000.0],["1989-04-21",2.8076,2.9016,2.8076,2.8882,178800.0],["1989-04-24",2.8613,2.8747,2.821,2.821,30000.0],["1989-04-25",2.821,2.8479,2.7673,2.7673,46400.0],["1989-04-26",2.7673,2.7673,2.727,2.7538,110400.0],["1989-04-27",2.727,2.7404,2.7135,2.7135,103600.0],["1989-04-28",2.7404,2.7673,2.727,2.7673,237200.0],["1989-05-01",2.727,2.7941,2.7135,2.7941,206000.0],["1989-05-02",2.7673,2.7673,2.7404,2.7404,38800.0],["1989-05-03",2.7404,2.7538,2.727,2.7404,65600.0],["1989-05-04",2.7538,2.7538,2.727,2.7538,29200.0],["1989-05-05",2.7673,2.7673,2.7001,2.7001,65200.0],["1989-05-08",2.7001,2.7001,2.6598,2.6732,56800.0],["1989-05-09",2.6732,2.7001,2.6329,2.6464,98000.0],["1989-05-10",2.6464,2.6867,2.6464,2.6867,54400.0],["1989-05-11",2.6732,2.6867,2.6464,2.6598,85600.0],["1989-05-12",2.6867,2.6867,2.6598,2.6598,56800.0],["1989-05-15",2.6732,2.7001,2.6732,2.6732,188400.0],["1989-05-16",2.7135,2.8076,2.7001,2.8076,265200.0],["1989-05-17",2.7807,2.8479,2.7807,2.7941,185600.0],["1989-05-18",2.7941,2.821,2.7673,2.8076,75200.0],["1989-05-19",2.8076,2.8076,2.7404,2.7404,98000.0],["1989-05-22",2.7673,2.7673,2.727,2.727,57200.0],["1989-05-23",2.727,2.7538,2.727,2.7404,65600.0],["1989-05-24",2.727,2.7404,2.7135,2.7404,44800.0],["1989-05-25",2.7404,2.7538,2.7404,2.7404,54800.0],["1989-05-26",2.7673,2.7673,2.727,2.7673,36800.0],["1989-05-30",2.7807,2.7807,2.7001,2.7135,118800.0],["1989-05-31",2.7404,2.7673,2.727,2.7538,166800.0],["1989-06-01",2.7538,2.821,2.7538,2.7941,536400.0],["1989-06-02",2.821,2.8747,2.821,2.8747,638000.0],["1989-06-05",2.8882,2.9016,2.8479,2.8613,339600.0],["1989-06-06",2.8479,2.8479,2.821,2.821,347600.0],["1989-06-07",2.821,2.8479,2.821,2.821,242800.0],["1989-06-08",2.821,2.8344,2.8076,2.821,101600.0],["1989-06-09",2.8344,2.8344,2.7941,2.7941,28400.0],["1989-06-12",2.7807,2.7807,2.7404,2.7807,280400.0],["1989-06-13",2.7673,2.7673,2.727,2.727,36000.0],["1989-06-14",2.7404,2.7538,2.727,2.727,252400.0],["1989-06-15",2.6732,2.7001,2.6732,2.6867,306400.0],["1989-06-16",2.7001,2.7135,2.6732,2.7001,53200.0],["1989-06-19",2.6867,2.6867,2.6464,2.6598,72000.0],["1989-06-20",2.6464,2.6732,2.6061,2.6329,120000.0],["1989-06-21",2.6464,2.6464,2.5926,2.6061,87600.0],["1989-06-22",2.6195,2.6195,2.5926,2.6061,212800.0],["1989-06-23",2.6329,2.6329,2.5792,2.5792,588800.0],["1989-06-26",2.5926,2.6061,2.5792,2.5792,119600.0],["1989-06-27",2.5926,2.6061,2.5792,2.5792,131600.0],["1989-06-28",2.5926,2.6061,2.5658,2.6061,349600.0],["1989-06-29",2.5792,2.6061,2.5792,2.5926,360000.0],["1989-06-30",2.5926,2.5926,2.5658,2.5792,823200.0],["1989-07-03",2.5926,2.6329,2.5792,2.6061,76400.0],["1989-07-05",2.6061,2.6061,2.5658,2.5792,85600.0],["1989-07-06",2.6061,2.6464,2.5926,2.6329,40400.0],["1989-07-07",2.6464,2.7001,2.6329,2.6867,92800.0],["1989-07-10",2.7057,2.7057,2.5697,2.6649,995600.0],["1989-07-11",2.6649,2.6649,2.6105,2.6241,52800.0],["1989-07-12",2.6513,2.6513,2.5833,2.6105,48000.0],["1989-07-13",2.6105,2.6921,2.6105,2.6785,282400.0],["1989-07-14",2.6513,2.6513,2.6377,2.6513,26400.0],["1989-07-17",2.6513,2.6785,2.6513,2.6649,21200.0],["1989-07-18",2.6649,2.6649,2.6513,2.6513,162000.0],["1989-07-19",2.6649,2.6649,2.6513,2.6513,122800.0],["1989-07-20",2.6513,2.6921,2.6513,2.6921,50400.0],["1989-07-21",2.6649,2.6921,2.6513,2.6649,323200.0],["1989-07-24",2.6921,2.6921,2.6649,2.6649,26800.0],["1989-07-25",2.6649,2.6785,2.6649,2.6785,235600.0],["1989-07-26",2.6649,2.7057,2.6649,2.6649,55200.0],["1989-07-27",2.6649,2.7057,2.6649,2.6785,83200.0],["1989-07-28",2.6649,2.6785,2.6513,2.6649,140400.0],["1989-07-31",2.6649,2.6785,2.6649,2.6649,15200.0],["1989-08-01",2.6921,2.6921,2.6649,2.6649,90400.0],["1989-08-02",2.6921,2.6921,2.6513,2.6513,442400.0],["1989-08-03",2.6649,2.6649,2.6105,2.6105,192400.0],["1989-08-04",2.5833,2.6105,2.5833,2.6105,78400.0],["1989-08-07",2.5969,2.6105,2.5833,2.5969,150400.0],["1989-08-08",2.6105,2.6105,2.5969,2.5969,146800.0],["1989-08-09",2.5969,2.6105,2.5969,2.5969,40800.0],["1989-08-10",2.5969,2.5969,2.529,2.5697,372400.0],["1989-08-11",2.5969,2.5969,2.5018,2.529,367600.0],["1989-08-14",2.529,2.5425,2.529,2.5425,570000.0],["1989-08-15",2.529,2.5561,2.5154,2.5425,133200.0],["1989-08-16",2.529,2.5561,2.529,2.5425,40800.0],["1989-08-17",2.5425,2.5561,2.529,2.529,572000.0],["1989-08-18",2.529,2.5425,2.5154,2.529,474800.0],["1989-08-21",2.529,2.529,2.5018,2.5154,24400.0],["1989-08-22",2.5018,2.5018,2.4746,2.5018,65200.0],["1989-08-23",2.4746,2.5154,2.4746,2.4882,90400.0],["1989-08-24",2.4882,2.5154,2.4746,2.5018,368800.0],["1989-08-25",2.5018,2.5018,2.4882,2.5018,213200.0],["1989-08-28",2.5018,2.5018,2.5018,2.5018,115600.0],["1989-08-29",2.5018,2.5154,2.4746,2.4746,53600.0],["1989-08-30",2.4882,2.529,2.4746,2.4882,174800.0],["1989-08-31",2.4882,2.5018,2.4474,2.461,93600.0],["1989-09-01",2.4746,2.5969,2.4746,2.5969,419200.0],["1989-09-05",2.5969,2.5969,2.5018,2.5425,162800.0],["1989-09-06",2.529,2.5426,2.4746,2.5154,66400.0],["1989-09-07",2.5154,2.5154,2.4746,2.5018,19600.0],["1989-09-08",2.5018,2.5154,2.461,2.5018,117200.0],["1989-09-11",2.5154,2.5154,2.4746,2.4746,158800.0],["1989-09-12",2.4882,2.529,2.461,2.5154,1264800.0],["1989-09-13",2.5154,2.8281,2.5154,2.7737,1217600.0],["1989-09-14",2.7601,2.7737,2.6649,2.7193,527200.0],["1989-09-15",2.7465,2.8961,2.7465,2.8281,298000.0],["1989-09-18",2.8145,2.8553,2.7873,2.8281,133600.0],["1989-09-19",2.8281,2.8417,2.7873,2.8281,300000.0],["1989-09-20",2.8417,2.9097,2.8145,2.8281,384000.0],["1989-09-21",2.8281,2.8825,2.8145,2.8417,263600.0],["1989-09-22",2.8281,2.8281,2.7737,2.8145,75200.0],["1989-09-25",2.8145,2.8281,2.7873,2.7873,46000.0],["1989-09-26",2.7873,2.7873,2.7737,2.7737,186000.0],["1989-09-27",2.7737,2.8009,2.7737,2.7737,88800.0],["1989-09-28",2.8009,2.8009,2.7737,2.7737,66800.0],["1989-09-29",2.8009,2.8009,2.7873,2.7873,95200.0],["1989-10-02",2.7737,2.7873,2.7465,2.7737,281600.0],["1989-10-03",2.7873,2.8009,2.7737,2.7737,214800.0],["1989-10-04",2.7873,2.8009,2.7737,2.8009,623200.0],["1989-10-05",2.7873,2.8145,2.7873,2.8009,167200.0],["1989-10-06",2.8009,2.8417,2.8009,2.8009,127600.0],["1989-10-09",2.8145,2.8145,2.8009,2.8009,14800.0],["1989-10-10",2.7926,2.8201,2.7926,2.8064,46800.0],["1989-10-11",2.8064,2.8339,2.7789,2.7926,74400.0],["1989-10-12",2.8064,2.8477,2.8064,2.8201,1096400.0],["1989-10-13",2.8477,2.8477,2.5863,2.5863,243200.0],["1989-10-16",2.5588,2.6138,2.5312,2.6138,106800.0],["1989-10-17",2.6138,2.7514,2.6138,2.7514,115200.0],["1989-10-18",2.7376,2.8614,2.7376,2.8614,378400.0],["1989-10-19",2.8614,2.8614,2.8064,2.8064,96800.0],["1989-10-20",2.8201,2.8889,2.8064,2.8752,234800.0],["1989-10-23",2.8752,2.9164,2.8477,2.8752,171200.0],["1989-10-24",2.8477,2.8614,2.8339,2.8614,56800.0],["1989-10-25",2.8339,2.944,2.8339,2.9302,588800.0],["1989-10-26",2.9302,2.9577,2.9027,2.9164,118400.0],["1989-10-27",2.9027,2.9164,2.8614,2.8752,288400.0],["1989-10-30",2.8614,2.8614,2.8339,2.8477,49200.0],["1989-10-31",2.8477,2.8614,2.8339,2.8477,186400.0],["1989-11-01",2.8477,2.8477,2.8339,2.8477,25200.0],["1989-11-02",2.8614,2.8752,2.8477,2.8614,387200.0],["1989-11-03",2.8339,2.8752,2.8339,2.8477,445600.0],["1989-11-06",2.8614,2.8614,2.8614,2.8614,13200.0],["1989-11-07",2.8614,2.8752,2.8477,2.8614,112400.0],["1989-11-08",2.8614,2.8614,2.8477,2.8477,289200.0],["1989-11-09",2.8339,2.8614,2.8201,2.8614,163200.0],["1989-11-10",2.8614,2.8889,2.8614,2.8614,308400.0],["1989-11-13",2.8614,2.9027,2.8614,2.8889,241600.0],["1989-11-14",2.8889,3.2741,2.8889,3.2466,2420000.0],["1989-11-15",3.1916,3.3842,3.1916,3.3567,3773600.0],["1989-11-16",3.2466,3.3567,3.109,3.3016,1303600.0],["1989-11-17",3.3429,3.4254,3.2466,3.2741,1940400.0],["1989-11-20",3.2466,3.2466,3.0265,3.0403,591600.0],["1989-11-21",3.0403,3.1503,2.8889,2.999,467200.0],["1989-11-22",2.999,3.1503,2.944,3.1365,382800.0],["1989-11-24",3.1641,3.1778,3.0815,3.1365,236800.0],["1989-11-27",3.1366,3.2191,3.0265,3.2191,468800.0],["1989-11-28",3.1916,3.2191,3.1228,3.1503,129200.0],["1989-11-29",3.1366,3.1366,3.0953,3.1228,110800.0],["1989-11-30",3.109,3.1228,3.0265,3.109,109600.0],["1989-12-01",3.0815,3.109,3.054,3.109,109600.0],["1989-12-04",3.0815,3.109,3.054,3.0815,314000.0],["1989-12-05",3.0815,3.0815,3.0265,3.0815,368000.0],["1989-12-06",3.054,3.0815,3.0265,3.0403,95200.0],["1989-12-07",3.054,3.1228,3.0265,3.0265,226400.0],["1989-12-08",3.0403,3.054,2.944,2.999,170000.0],["1989-12-11",2.9852,2.999,2.9164,2.9852,230800.0],["1989-12-12",2.9852,3.0127,2.944,3.0127,275600.0],["1989-12-13",2.9852,2.999,2.9715,2.999,85200.0],["1989-12-14",3.0265,3.0815,2.9715,3.0815,552400.0],["1989-12-15",3.054,3.0678,2.9715,3.0265,240000.0],["1989-12-18",2.999,2.999,2.9164,2.9577,147200.0],["1989-12-19",2.9302,2.9302,2.8614,2.8752,212800.0],["1989-12-20",2.8889,2.8889,2.8477,2.8614,88800.0],["1989-12-21",2.8614,2.8614,2.7789,2.8477,80400.0],["1989-12-22",2.8477,2.9164,2.8477,2.8889,86800.0],["1989-12-26",2.8889,2.9302,2.8614,2.9027,109200.0],["1989-12-27",2.9164,2.9164,2.8339,2.8339,290400.0],["1989-12-28",2.8614,2.8614,2.7926,2.7926,433200.0],["1989-12-29",2.8064,2.8339,2.7926,2.8064,152000.0],["1990-01-02",2.8064,2.8614,2.7789,2.8614,226000.0],["1990-01-03",2.8614,2.9302,2.8614,2.8752,176800.0],["1990-01-04",2.9027,2.9577,2.8339,2.8614,180800.0],["1990-01-05",2.8614,2.9027,2.8339,2.9027,226800.0],["1990-01-08",2.9222,2.9222,2.8665,2.8943,41200.0],["1990-01-09",2.8943,2.8943,2.8665,2.8943,70400.0],["1990-01-10",2.8665,2.8665,2.7969,2.8387,106000.0],["1990-01-11",2.8108,2.8665,2.7274,2.7552,277200.0],["1990-01-12",2.7274,2.7274,2.616,2.6995,461600.0],["1990-01-15",2.6717,2.7274,2.6439,2.6995,183200.0],["1990-01-16",2.6717,2.7552,2.6439,2.7134,65600.0],["1990-01-17",2.7134,2.7274,2.6717,2.6717,44000.0],["1990-01-18",2.6856,2.6856,2.5465,2.6439,296800.0],["1990-01-19",2.6299,2.6578,2.616,2.6299,48400.0],["1990-01-22",2.6578,2.6578,2.5604,2.5604,171600.0],["1990-01-23",2.5604,2.5882,2.4769,2.4769,74400.0],["1990-01-24",2.4491,2.4769,2.3516,2.4769,248000.0],["1990-01-25",2.5047,2.5047,2.4212,2.4212,143200.0],["1990-01-26",2.4073,2.4351,2.3656,2.3656,161600.0],["1990-01-29",2.3934,2.4351,2.3795,2.3934,111200.0],["1990-01-30",2.3656,2.5604,2.3656,2.5604,458000.0],["1990-01-31",2.6021,2.6299,2.6021,2.6299,140000.0],["1990-02-01",2.616,2.8943,2.6021,2.8804,1423600.0],["1990-02-02",2.8804,3.2005,2.8665,2.8804,1855600.0],["1990-02-05",2.8248,3.0057,2.8248,2.8387,537200.0],["1990-02-06",2.8387,2.8387,2.6856,2.7274,260400.0],["1990-02-07",2.6578,2.783,2.6439,2.783,150400.0],["1990-02-08",2.7552,2.9361,2.7134,2.8943,776400.0],["1990-02-09",2.8943,2.95,2.8665,2.9082,83600.0],["1990-02-12",2.9082,2.9082,2.8108,2.8387,104000.0],["1990-02-13",2.8108,2.8108,2.7274,2.7413,65600.0],["1990-02-14",2.7274,2.7274,2.6717,2.6717,68000.0],["1990-02-15",2.6578,2.7413,2.6578,2.7413,177200.0],["1990-02-16",2.7274,2.7274,2.6717,2.6995,58800.0],["1990-02-20",2.6578,2.6578,2.5882,2.5882,105200.0],["1990-02-21",2.5604,2.6578,2.5604,2.6299,202000.0],["1990-02-22",2.6439,2.6717,2.6299,2.6717,55600.0],["1990-02-23",2.6717,2.6717,2.6021,2.6021,41200.0],["1990-02-26",2.6299,2.6578,2.6021,2.6299,84800.0],["1990-02-27",2.616,2.783,2.6021,2.6856,543200.0],["1990-02-28",2.7134,2.8387,2.6995,2.8387,119200.0],["1990-03-01",2.7969,2.7969,2.7413,2.7552,101200.0],["1990-03-02",2.7552,2.7969,2.7274,2.7691,134400.0],["1990-03-05",2.7691,2.7691,2.7274,2.7274,26400.0],["1990-03-06",2.7134,2.783,2.7134,2.7274,78000.0],["1990-03-07",2.7274,2.7552,2.6995,2.7552,394000.0],["1990-03-08",2.7274,2.783,2.7274,2.7691,67600.0],["1990-03-09",2.7691,2.8108,2.7274,2.7413,71600.0],["1990-03-12",2.7552,2.8248,2.7413,2.8248,159600.0],["1990-03-13",2.783,2.8248,2.783,2.8108,102800.0],["1990-03-14",2.7969,2.8108,2.7691,2.7691,48000.0],["1990-03-15",2.783,2.8248,2.783,2.7969,163600.0],["1990-03-16",2.7969,2.8108,2.783,2.7969,91200.0],["1990-03-19",2.7691,2.8943,2.7274,2.8387,464000.0],["1990-03-20",2.783,3.0057,2.783,2.9778,668000.0],["1990-03-21",2.9917,3.0891,2.95,3.0335,559200.0],["1990-03-22",3.0057,3.0335,2.8387,2.9082,163200.0],["1990-03-23",2.9082,2.95,2.8943,2.95,111600.0],["1990-03-26",2.9361,2.9639,2.8943,2.8943,26400.0],["1990-03-27",2.8665,2.8943,2.8387,2.8387,170800.0],["1990-03-28",2.8248,2.8387,2.8108,2.8248,54400.0],["1990-03-29",2.7969,2.8387,2.7691,2.7969,186800.0],["1990-03-30",2.783,2.8108,2.7552,2.8108,219200.0],["1990-04-02",2.783,2.8387,2.783,2.8108,144400.0],["1990-04-03",2.8108,2.8248,2.7969,2.7969,263600.0],["1990-04-04",2.8108,2.8108,2.7552,2.783,166400.0],["1990-04-05",2.783,2.8108,2.783,2.8108,333600.0],["1990-04-06",2.8108,2.8387,2.8108,2.8387,112400.0],["1990-04-09",2.8161,2.9147,2.8161,2.9006,270400.0],["1990-04-10",2.8866,2.8866,2.8443,2.8584,58000.0],["1990-04-11",2.8725,2.9851,2.8443,2.8725,263200.0],["1990-04-12",2.9006,2.9288,2.8443,2.8725,164400.0],["1990-04-16",2.8725,2.8725,2.788,2.788,76400.0],["1990-04-17",2.788,2.788,2.7457,2.7457,71600.0],["1990-04-18",2.7598,2.7739,2.7176,2.7176,111200.0],["1990-04-19",2.7035,2.7457,2.7035,2.7317,44400.0],["1990-04-20",2.7317,2.7317,2.6472,2.6613,104000.0],["1990-04-23",2.7035,2.7035,2.619,2.6331,107600.0],["1990-04-24",2.6049,2.619,2.5627,2.5909,117600.0],["1990-04-25",2.6049,2.6049,2.5909,2.5909,20800.0],["1990-04-26",2.619,2.619,2.5627,2.6049,41200.0],["1990-04-27",2.6331,2.6753,2.6049,2.6049,71600.0],["1990-04-30",2.5909,2.6331,2.5768,2.619,59200.0],["1990-05-01",2.619,2.7035,2.619,2.6472,260800.0],["1990-05-02",2.6472,2.6894,2.6331,2.6894,108800.0],["1990-05-03",2.6894,2.7317,2.6753,2.7035,147200.0],["1990-05-04",2.7035,2.7035,2.6894,2.6894,130800.0],["1990-05-07",2.6894,2.7035,2.6894,2.6894,38400.0],["1990-05-08",2.6894,2.7317,2.6613,2.7035,159600.0],["1990-05-09",2.7035,2.7035,2.6894,2.7035,37200.0],["1990-05-10",2.6894,2.7035,2.6894,2.7035,71200.0],["1990-05-11",2.7035,2.7317,2.6753,2.7035,75600.0],["1990-05-14",2.6753,2.6753,2.6331,2.6613,52000.0],["1990-05-15",2.6472,2.6894,2.6472,2.6613,158000.0],["1990-05-16",2.6753,2.6894,2.6613,2.6753,80000.0],["1990-05-17",2.7035,2.7035,2.6472,2.6472,59600.0],["1990-05-18",2.6613,2.6613,2.6331,2.6472,196400.0],["1990-05-21",2.619,2.6753,2.619,2.6613,91600.0],["1990-05-22",2.6613,2.6613,2.6331,2.6613,57200.0],["1990-05-23",2.6331,2.7035,2.6049,2.7035,278000.0],["1990-05-24",2.6753,2.788,2.6753,2.7598,232000.0],["1990-05-25",2.7317,2.7739,2.7317,2.7739,152800.0],["1990-05-29",2.7457,2.7739,2.7317,2.7598,29600.0],["1990-05-30",2.7317,2.7598,2.7317,2.7457,149200.0],["1990-05-31",2.7317,2.7739,2.7317,2.7457,463600.0],["1990-06-01",2.7598,2.7598,2.7176,2.7176,60000.0],["1990-06-04",2.6753,2.6753,2.6613,2.6753,90400.0],["1990-06-05",2.6753,2.7176,2.6753,2.7035,162400.0],["1990-06-06",2.6753,2.7035,2.6472,2.6613,84400.0],["1990-06-07",2.6613,2.6613,2.619,2.6331,26000.0],["1990-06-08",2.619,2.6613,2.619,2.6472,30000.0],["1990-06-11",2.6331,2.7035,2.6331,2.6613,155600.0],["1990-06-12",2.6613,2.6894,2.6613,2.6753,24000.0],["1990-06-13",2.6753,2.6753,2.6331,2.6613,53200.0],["1990-06-14",2.6472,2.6753,2.6472,2.6472,42800.0],["1990-06-15",2.6472,2.6613,2.619,2.619,58000.0],["1990-06-18",2.619,2.619,2.619,2.619,57600.0],["1990-06-19",2.5909,2.619,2.5909,2.6049,121600.0],["1990-06-20",2.5909,2.6472,2.5486,2.6472,540400.0],["1990-06-21",2.6331,2.6472,2.6049,2.6049,61600.0],["1990-06-22",2.6331,2.7035,2.6049,2.6472,195600.0],["1990-06-25",2.6472,2.6894,2.6472,2.6894,78800.0],["1990-06-26",2.7035,2.7035,2.6613,2.7035,61200.0],["1990-06-27",2.6894,2.7035,2.6613,2.6613,249200.0],["1990-06-28",2.6613,2.6894,2.6613,2.6753,86400.0],["1990-06-29",2.6894,2.6894,2.6472,2.6613,84000.0],["1990-07-02",2.6472,2.6894,2.6472,2.6894,344000.0],["1990-07-03",2.6894,2.6894,2.6613,2.6753,230000.0],["1990-07-05",2.6753,2.7317,2.6613,2.7176,244400.0],["1990-07-06",2.7317,2.7317,2.7035,2.7317,137600.0],["1990-07-09",2.6894,2.7457,2.6753,2.7457,498400.0],["1990-07-10",2.7657,2.7657,2.7229,2.7229,51200.0],["1990-07-11",2.6944,2.7372,2.6944,2.7372,91200.0],["1990-07-12",2.7372,2.7372,2.7229,2.7229,60400.0],["1990-07-13",2.7372,2.7372,2.7229,2.7372,52400.0],["1990-07-16",2.7372,2.7514,2.7229,2.7372,86400.0],["1990-07-17",2.7372,2.7514,2.7229,2.7372,114000.0],["1990-07-18",2.7372,2.7372,2.7087,2.7372,115600.0],["1990-07-19",2.7229,2.7229,2.6802,2.7229,72400.0],["1990-07-20",2.7087,2.7087,2.6802,2.7087,40000.0],["1990-07-23",2.6802,2.6802,2.5661,2.6659,89200.0],["1990-07-24",2.7942,2.7942,2.7372,2.7514,422400.0],["1990-07-25",2.7514,2.7514,2.6944,2.7087,247200.0],["1990-07-26",2.6944,2.6944,2.6802,2.6944,131200.0],["1990-07-27",2.6802,2.7372,2.6802,2.7229,286000.0],["1990-07-30",2.6944,2.7087,2.6802,2.6944,74800.0],["1990-07-31",2.6944,2.6944,2.6659,2.6802,86800.0],["1990-08-01",2.6659,2.6802,2.6374,2.6374,204800.0],["1990-08-02",2.6374,2.6374,2.6089,2.6089,133200.0],["1990-08-03",2.5946,2.5946,2.5091,2.5233,57600.0],["1990-08-06",2.4948,2.4948,2.4236,2.4236,92400.0],["1990-08-07",2.4093,2.4236,2.3523,2.3808,162000.0],["1990-08-08",2.395,2.4521,2.3808,2.4093,158800.0],["1990-08-09",2.4093,2.6374,2.4093,2.6374,261200.0],["1990-08-10",2.6231,2.6231,2.5661,2.5661,93200.0],["1990-08-13",2.5661,2.6374,2.5661,2.6374,64000.0],["1990-08-14",2.6517,2.6802,2.6517,2.6659,218400.0],["1990-08-15",2.6659,2.6802,2.6517,2.6517,62800.0],["1990-08-16",2.6659,2.6659,2.5946,2.5946,53600.0],["1990-08-17",2.5946,2.5946,2.5519,2.5946,68800.0],["1990-08-20",2.5661,2.5946,2.5661,2.5946,45600.0],["1990-08-21",2.5661,2.5661,2.5233,2.5376,75600.0],["1990-08-22",2.5376,2.5376,2.5233,2.5376,29200.0],["1990-08-23",2.5091,2.5233,2.4663,2.4663,251600.0],["1990-08-24",2.4806,2.5091,2.4663,2.5091,308400.0],["1990-08-27",2.5091,2.6089,2.4806,2.4948,317600.0],["1990-08-28",2.4806,2.5091,2.4521,2.4663,61600.0],["1990-08-29",2.4806,2.5519,2.4806,2.5233,193200.0],["1990-08-30",2.5376,2.5376,2.4806,2.4948,37600.0],["1990-08-31",2.4663,2.4948,2.3095,2.338,147200.0],["1990-09-04",2.3665,2.4521,2.3523,2.4378,105200.0],["1990-09-05",2.4236,2.4663,2.4236,2.4378,42800.0],["1990-09-06",2.4236,2.4521,2.4236,2.4236,76000.0],["1990-09-07",2.4236,2.4806,2.4236,2.4806,168000.0],["1990-09-10",2.4663,2.5376,2.4663,2.5233,254800.0],["1990-09-11",2.5233,2.5376,2.5233,2.5233,52000.0],["1990-09-12",2.5376,2.5376,2.5233,2.5376,62800.0],["1990-09-13",2.5519,2.5661,2.5376,2.5519,41600.0],["1990-09-14",2.5519,2.5661,2.5376,2.5661,64000.0],["1990-09-17",2.5519,2.6231,2.5519,2.5804,79200.0],["1990-09-18",2.5661,2.5946,2.5233,2.5946,108400.0],["1990-09-19",2.5661,2.6089,2.5661,2.5946,146400.0],["1990-09-20",2.5946,2.6231,2.5946,2.6231,76000.0],["1990-09-21",2.6517,2.6517,2.6231,2.6231,359600.0],["1990-09-24",2.6231,2.6231,2.5946,2.6089,78000.0],["1990-09-25",2.6089,2.6089,2.5946,2.5946,48400.0],["1990-09-26",2.5946,2.5946,2.5376,2.5376,40000.0],["1990-09-27",2.5091,2.5091,2.395,2.395,74400.0],["1990-09-28",2.3808,2.4093,2.3808,2.395,22800.0],["1990-10-01",2.4236,2.4521,2.395,2.4236,18000.0],["1990-10-02",2.4378,2.4948,2.4093,2.4663,26800.0],["1990-10-03",2.4806,2.5233,2.4806,2.4806,76400.0],["1990-10-04",2.4663,2.4806,2.4236,2.4663,110800.0],["1990-10-05",2.4521,2.4806,2.4521,2.4663,28800.0],["1990-10-08",2.4663,2.4663,2.4378,2.4521,116400.0],["1990-10-09",2.4289,2.4434,2.3711,2.3711,21200.0],["1990-10-10",2.3711,2.3856,2.3133,2.3277,47600.0],["1990-10-11",2.3566,2.3711,2.1398,2.1687,58400.0],["1990-10-12",2.1687,2.241,2.1687,2.1976,232000.0],["1990-10-15",2.2265,2.241,2.1109,2.1687,140400.0],["1990-10-16",2.1687,2.1687,2.0819,2.0819,93200.0],["1990-10-17",2.0819,2.0819,2.0675,2.0819,40000.0],["1990-10-18",2.0819,2.1542,2.053,2.1542,156800.0],["1990-10-19",2.1398,2.1542,2.0675,2.0819,143600.0],["1990-10-22",2.0819,2.0964,2.053,2.0819,154800.0],["1990-10-23",2.1109,2.1109,2.0675,2.1109,106400.0],["1990-10-24",2.1253,2.1976,2.1253,2.1976,330000.0],["1990-10-25",2.1976,2.2844,2.1976,2.2554,120400.0],["1990-10-26",2.2554,2.2844,2.241,2.2844,23200.0],["1990-10-29",2.2699,2.3566,2.2699,2.3133,92000.0],["1990-10-30",2.2844,2.3277,2.2554,2.2844,46800.0],["1990-10-31",2.2554,2.3422,2.2554,2.2988,30400.0],["1990-11-01",2.2844,2.3133,2.1687,2.1687,120400.0],["1990-11-02",2.1687,2.2265,2.1687,2.2265,68000.0],["1990-11-05",2.2121,2.2699,2.2121,2.241,48400.0],["1990-11-06",2.2699,2.2988,2.2265,2.2265,56800.0],["1990-11-07",2.2265,2.2554,2.2121,2.2121,53600.0],["1990-11-08",2.1976,2.241,2.1976,2.1976,88000.0],["1990-11-09",2.241,2.2554,2.1976,2.2121,197200.0],["1990-11-12",2.2265,2.4289,2.2265,2.4289,547200.0],["1990-11-13",2.4578,2.4868,2.4,2.4868,471600.0],["1990-11-14",2.4868,2.5301,2.4578,2.5157,43200.0],["1990-11-15",2.5012,2.5301,2.4723,2.4868,186800.0],["1990-11-16",2.5157,2.5157,2.3711,2.3711,80800.0],["1990-11-19",2.3566,2.4,2.3566,2.3711,38400.0],["1990-11-20",2.3566,2.4,2.3566,2.3711,62000.0],["1990-11-21",2.3711,2.4145,2.3566,2.3856,36000.0],["1990-11-23",2.4,2.4145,2.3277,2.3566,84800.0],["1990-11-26",2.3277,2.4145,2.3277,2.3856,51200.0],["1990-11-27",2.3711,2.4,2.3711,2.3711,80400.0],["1990-11-28",2.4,2.4145,2.3711,2.3711,49600.0],["1990-11-29",2.3856,2.3856,2.3711,2.3711,41600.0],["1990-11-30",2.3711,2.4578,2.3711,2.4434,87200.0],["1990-12-03",2.4723,2.4723,2.4434,2.4434,46400.0],["1990-12-04",2.4434,2.4723,2.4434,2.4578,44800.0],["1990-12-05",2.4868,2.4868,2.4578,2.4723,44400.0],["1990-12-06",2.4723,2.4868,2.4434,2.4578,61600.0],["1990-12-07",2.4578,2.4723,2.3856,2.3856,63600.0],["1990-12-10",2.3277,2.3856,2.3133,2.3856,77200.0],["1990-12-11",2.3856,2.5157,2.3711,2.4868,406000.0],["1990-12-12",2.4868,2.6313,2.4868,2.5446,168000.0],["1990-12-13",2.5591,2.5735,2.5446,2.5735,24000.0],["1990-12-14",2.5735,2.5735,2.5157,2.5446,30000.0],["1990-12-17",2.5157,2.5157,2.4434,2.4868,24400.0],["1990-12-18",2.4578,2.5446,2.4578,2.5446,69200.0],["1990-12-19",2.588,2.6747,2.588,2.588,99600.0],["1990-12-20",2.588,2.6747,2.5735,2.6747,78000.0],["1990-12-21",2.6892,2.747,2.6747,2.7181,140000.0],["1990-12-24",2.6892,2.7181,2.6313,2.7181,40400.0],["1990-12-26",2.7036,2.7181,2.6892,2.7181,58800.0],["1990-12-27",2.7036,2.7325,2.7036,2.7181,50400.0],["1990-12-28",2.6892,2.8048,2.6892,2.7904,72400.0],["1990-12-31",2.7904,3.0362,2.7904,3.0072,302000.0],["1991-01-02",2.9783,3.0072,2.7759,2.7759,105600.0],["1991-01-03",2.7759,2.7904,2.6603,2.6892,88400.0],["1991-01-04",2.7036,2.7181,2.6747,2.7181,212400.0],["1991-01-07",2.6892,2.7325,2.6747,2.6747,41200.0],["1991-01-08",2.6747,2.6892,2.6313,2.6892,343600.0],["1991-01-09",2.739,2.7536,2.7243,2.739,144400.0],["1991-01-10",2.739,2.739,2.695,2.695,161600.0],["1991-01-11",2.7097,2.8122,2.695,2.7976,280400.0],["1991-01-14",2.7683,2.8269,2.7683,2.8122,72400.0],["1991-01-15",2.8122,2.8708,2.7976,2.8708,113200.0],["1991-01-16",2.8708,2.9587,2.8708,2.944,183200.0],["1991-01-17",2.9733,3.0173,2.9587,3.0026,275600.0],["1991-01-18",2.988,2.988,2.9294,2.9294,235200.0],["1991-01-21",2.9001,2.9294,2.9001,2.9147,155600.0],["1991-01-22",2.9147,2.988,2.9147,2.988,76400.0],["1991-01-23",3.0173,3.0173,2.9733,2.9733,66000.0],["1991-01-24",2.9733,3.0173,2.9733,2.988,172800.0],["1991-01-25",2.9587,2.9733,2.9001,2.9294,282800.0],["1991-01-28",2.9001,2.9733,2.9001,2.9587,256800.0],["1991-01-29",2.9733,2.9733,2.944,2.944,42000.0],["1991-01-30",2.944,2.988,2.944,2.988,113200.0],["1991-01-31",2.988,3.0759,2.988,3.0759,53600.0],["1991-02-01",3.0759,3.193,3.0466,3.1344,402400.0],["1991-02-04",3.1051,3.1051,3.0466,3.0612,32400.0],["1991-02-05",3.1051,3.193,3.0466,3.0466,266400.0],["1991-02-06",3.0612,3.1491,3.0466,3.1198,123600.0],["1991-02-07",3.1198,3.1637,3.1051,3.1344,172400.0],["1991-02-08",3.1491,3.1491,3.1051,3.1344,31200.0],["1991-02-11",3.1637,3.237,3.1491,3.2077,279600.0],["1991-02-12",3.2223,3.2516,3.193,3.193,519600.0],["1991-02-13",3.2223,3.2223,3.1344,3.1637,30400.0],["1991-02-14",3.1491,3.1637,2.9733,3.0319,91600.0],["1991-02-15",3.0173,3.1637,3.0173,3.1637,85600.0],["1991-02-19",3.1637,3.1637,3.1198,3.1198,90000.0],["1991-02-20",3.1344,3.1637,3.0612,3.0612,56400.0],["1991-02-21",3.0759,3.1637,3.0759,3.1344,264800.0],["1991-02-22",3.1198,3.1637,3.1198,3.1344,108400.0],["1991-02-25",3.1637,3.1637,3.0612,3.0759,95600.0],["1991-02-26",3.1051,3.1051,2.988,3.0466,125600.0],["1991-02-27",3.0466,3.0466,2.988,2.988,120400.0],["1991-02-28",2.988,3.0026,2.9294,2.9587,708000.0],["1991-03-01",2.9587,2.9587,2.9001,2.9147,109600.0],["1991-03-04",2.9147,3.0466,2.9147,3.0466,152800.0],["1991-03-05",3.0466,3.1637,3.0173,3.1637,418800.0],["1991-03-06",3.193,3.2223,3.1051,3.1051,236800.0],["1991-03-07",3.1051,3.1344,3.0466,3.0466,60400.0],["1991-03-08",3.0173,3.0466,2.9587,2.988,1178400.0],["1991-03-11",3.0026,3.0759,3.0026,3.0612,372400.0],["1991-03-12",3.0466,3.0466,3.0026,3.0173,30800.0],["1991-03-13",3.0173,3.0905,3.0173,3.0759,250000.0],["1991-03-14",3.0759,3.0905,3.0612,3.0905,81200.0],["1991-03-15",3.0905,3.0905,3.0466,3.0466,56800.0],["1991-03-18",3.0759,3.0759,3.0173,3.0173,120800.0],["1991-03-19",3.0173,3.0173,2.9587,2.9733,124400.0],["1991-03-20",2.9587,2.9587,2.9147,2.944,126800.0],["1991-03-21",2.944,2.944,2.9147,2.9294,189200.0],["1991-03-22",2.9294,2.9294,2.9147,2.9147,170000.0],["1991-03-25",2.9294,2.944,2.9147,2.944,133200.0],["1991-03-26",2.944,2.988,2.944,2.9733,266400.0],["1991-03-27",3.0026,3.0905,2.988,3.0319,171600.0],["1991-03-28",3.0026,3.0759,3.0026,3.0319,237200.0],["1991-04-01",3.0319,3.0319,3.0026,3.0026,169200.0],["1991-04-02",3.0026,3.1051,3.0026,3.1051,1231200.0],["1991-04-03",3.1344,3.1344,3.1051,3.1198,127200.0],["1991-04-04",3.1198,3.1198,3.0759,3.0905,48400.0],["1991-04-05",3.0612,3.0905,3.0466,3.0466,39600.0],["1991-04-08",3.0612,3.0612,3.0466,3.0612,65200.0],["1991-04-09",3.0671,3.0968,3.0375,3.0523,62400.0],["1991-04-10",3.0227,3.0523,3.0227,3.0375,75200.0],["1991-04-11",3.0671,3.082,3.0227,3.0375,602400.0],["1991-04-12",3.0375,3.0523,2.993,2.993,403600.0],["1991-04-15",3.0079,3.0227,2.993,3.0227,356400.0],["1991-04-16",3.0079,3.0523,3.0079,3.0375,654400.0],["1991-04-17",3.0375,3.0523,2.993,2.993,190800.0],["1991-04-18",3.0819,3.156,3.0523,3.1412,808800.0],["1991-04-19",3.1264,3.1412,3.1116,3.1264,147600.0],["1991-04-22",3.0968,3.1116,3.082,3.1116,4070800.0],["1991-04-23",3.0968,3.156,3.0968,3.1264,529200.0],["1991-04-24",3.156,3.156,3.1412,3.1412,184800.0],["1991-04-25",3.1264,3.2153,3.1264,3.2005,141200.0],["1991-04-26",3.2005,3.2746,3.2005,3.2598,173200.0],["1991-04-29",3.2598,3.2894,3.2598,3.2746,83200.0],["1991-04-30",3.2746,3.3042,3.2598,3.2746,80000.0],["1991-05-01",3.2746,3.4227,3.2598,3.4079,223600.0],["1991-05-02",3.4376,3.4376,3.2894,3.4079,221600.0],["1991-05-03",3.4376,3.4376,3.3042,3.3338,303200.0],["1991-05-06",3.319,3.3338,3.2449,3.2449,166800.0],["1991-05-07",3.2153,3.2598,3.2153,3.2598,247200.0],["1991-05-08",3.2598,3.3042,3.2598,3.2894,166000.0],["1991-05-09",3.3042,3.3338,3.3042,3.319,179600.0],["1991-05-10",3.319,3.3338,3.2894,3.319,205600.0],["1991-05-13",3.319,3.3487,3.319,3.3487,105600.0],["1991-05-14",3.3487,3.482,3.3338,3.482,113200.0],["1991-05-15",3.482,3.482,3.3487,3.4079,62800.0],["1991-05-16",3.4376,3.4672,3.3783,3.4672,80000.0],["1991-05-17",3.4968,3.5413,3.4968,3.5116,279200.0],["1991-05-20",3.482,3.4968,3.4079,3.4376,55200.0],["1991-05-21",3.4376,3.4672,3.4227,3.4524,107200.0],["1991-05-22",3.4376,3.4672,3.4376,3.4524,193600.0],["1991-05-23",3.4672,3.5265,3.4524,3.5116,353200.0],["1991-05-24",3.4968,3.5265,3.4968,3.5265,135200.0],["1991-05-28",3.5561,3.5561,3.5116,3.5265,75200.0],["1991-05-29",3.5265,3.5561,3.4968,3.5561,121200.0],["1991-05-30",3.5561,3.5561,3.5265,3.5561,182400.0],["1991-05-31",3.5413,3.5561,3.5265,3.5413,336000.0],["1991-06-03",3.5709,3.6005,3.5561,3.5857,63200.0],["1991-06-04",3.5709,3.5857,3.5265,3.5857,200000.0],["1991-06-05",3.5709,3.5709,3.5265,3.5265,137600.0],["1991-06-06",3.4968,3.4968,3.4524,3.4672,49600.0],["1991-06-07",3.4376,3.5265,3.4376,3.482,90800.0],["1991-06-10",3.4524,3.4672,3.4376,3.4524,54000.0],["1991-06-11",3.482,3.4968,3.4524,3.4672,39600.0],["1991-06-12",3.482,3.4968,3.4376,3.4376,403600.0],["1991-06-13",3.4672,3.5413,3.4672,3.4672,72800.0],["1991-06-14",3.4968,3.4968,3.4672,3.482,57600.0],["1991-06-17",3.482,3.5116,3.4376,3.5116,42800.0],["1991-06-18",3.4968,3.4968,3.4376,3.4524,50400.0],["1991-06-19",3.4672,3.4672,3.4376,3.4376,11200.0],["1991-06-20",3.4376,3.4672,3.3931,3.4376,42800.0],["1991-06-21",3.4376,3.4672,3.4376,3.4524,36400.0],["1991-06-24",3.4376,3.4376,3.3783,3.4079,64400.0],["1991-06-25",3.3783,3.3931,3.3783,3.3783,91600.0],["1991-06-26",3.3783,3.3931,3.3338,3.3338,204800.0],["1991-06-27",3.3487,3.3487,3.2894,3.2894,87200.0],["1991-06-28",3.2598,3.2746,3.2449,3.2598,56800.0],["1991-07-01",3.2598,3.3487,3.2449,3.319,111200.0],["1991-07-02",3.3338,3.4376,3.3338,3.4376,138800.0],["1991-07-03",3.4079,3.4227,3.3931,3.4227,44000.0],["1991-07-05",3.4227,3.4376,3.4079,3.4376,54400.0],["1991-07-08",3.4376,3.4524,3.4079,3.4376,96800.0],["1991-07-09",3.4585,3.4585,3.4286,3.4286,137600.0],["1991-07-10",3.4136,3.4136,3.3986,3.3986,21200.0],["1991-07-11",3.4136,3.4435,3.3986,3.4136,35200.0],["1991-07-12",3.4286,3.4286,3.4136,3.4136,13200.0],["1991-07-15",3.4136,3.4286,3.3687,3.4286,144800.0],["1991-07-16",3.4435,3.4435,3.4435,3.4435,29600.0],["1991-07-17",3.4585,3.4735,3.4136,3.4435,208000.0],["1991-07-18",3.4286,3.4585,3.4136,3.4286,194800.0],["1991-07-19",3.4585,3.4735,3.4585,3.4585,26400.0],["1991-07-22",3.4585,3.4885,3.4585,3.4585,66800.0],["1991-07-23",3.4735,3.5034,3.4286,3.4585,94000.0],["1991-07-24",3.4585,3.4735,3.4286,3.4585,80400.0],["1991-07-25",3.4136,3.4136,3.2938,3.3387,116000.0],["1991-07-26",3.2938,3.5034,3.2938,3.4735,5139200.0],["1991-07-29",3.4735,3.4735,3.3837,3.4136,130400.0],["1991-07-30",3.4286,3.4286,3.3387,3.3387,118000.0],["1991-07-31",3.2938,3.3387,3.2639,3.3387,274000.0],["1991-08-01",3.3238,3.3387,3.3088,3.3238,48000.0],["1991-08-02",3.3088,3.3687,3.3088,3.3687,96000.0],["1991-08-05",3.3537,3.3986,3.3537,3.3837,261200.0],["1991-08-06",3.3837,3.4435,3.3687,3.4286,124800.0],["1991-08-07",3.4585,3.5034,3.4286,3.4286,89600.0],["1991-08-08",3.4136,3.4735,3.3986,3.4735,25600.0],["1991-08-09",3.4435,3.4435,3.3837,3.3837,16000.0],["1991-08-12",3.3837,3.4286,3.3837,3.3986,48800.0],["1991-08-13",3.4136,3.4136,3.3537,3.3537,79600.0],["1991-08-14",3.4286,3.4735,3.4136,3.4735,197600.0],["1991-08-15",3.4735,3.4735,3.4136,3.4286,46800.0],["1991-08-16",3.3986,3.4286,3.3238,3.3387,254400.0],["1991-08-19",3.2938,3.2938,3.204,3.2789,93200.0],["1991-08-20",3.2938,3.3238,3.2938,3.3238,192000.0],["1991-08-21",3.3537,3.3687,3.3238,3.3687,321600.0],["1991-08-22",3.3687,3.3986,3.3537,3.3837,379200.0],["1991-08-23",3.3687,3.4735,3.3687,3.4735,90400.0],["1991-08-26",3.5034,3.5334,3.4885,3.5184,52800.0],["1991-08-27",3.5184,3.5334,3.5184,3.5334,86000.0],["1991-08-28",3.5484,3.5484,3.4735,3.4735,256800.0],["1991-08-29",3.4735,3.5184,3.4735,3.5184,85200.0],["1991-08-30",3.5334,3.5334,3.4885,3.5034,88800.0],["1991-09-03",3.5334,3.5334,3.4735,3.4735,49200.0],["1991-09-04",3.4735,3.4735,3.4435,3.4435,20400.0],["1991-09-05",3.4435,3.5034,3.4435,3.4435,99600.0],["1991-09-06",3.4735,3.4735,3.4136,3.4136,300800.0],["1991-09-09",3.4286,3.4435,3.3837,3.3837,31200.0],["1991-09-10",3.3986,3.3986,3.3687,3.3837,246000.0],["1991-09-11",3.3687,3.3986,3.3537,3.3837,118000.0],["1991-09-12",3.3986,3.3986,3.3387,3.3537,147200.0],["1991-09-13",3.3537,3.3537,3.3238,3.3537,226800.0],["1991-09-16",3.3088,3.3687,3.3088,3.3238,152000.0],["1991-09-17",3.2938,3.3687,3.2938,3.3537,193200.0],["1991-09-18",3.3387,3.3537,3.3387,3.3537,22000.0],["1991-09-19",3.3537,3.4136,3.3537,3.3837,58000.0],["1991-09-20",3.4136,3.4136,3.3837,3.3837,86000.0],["1991-09-23",3.3837,3.4136,3.2938,3.3088,152800.0],["1991-09-24",3.3088,3.3986,3.3088,3.3986,135600.0],["1991-09-25",3.4136,3.4286,3.4136,3.4136,31200.0],["1991-09-26",3.3986,3.3986,3.3537,3.3986,100000.0],["1991-09-27",3.4136,3.4435,3.3986,3.4286,57200.0],["1991-09-30",3.3986,3.4585,3.3986,3.4585,80400.0],["1991-10-01",3.4286,3.4435,3.3837,3.3837,45600.0],["1991-10-02",3.3986,3.4585,3.3986,3.4286,317200.0],["1991-10-03",3.3986,3.4136,3.3687,3.3837,120800.0],["1991-10-04",3.3837,3.4286,3.3537,3.3537,132400.0],["1991-10-07",3.3238,3.3687,3.3238,3.3537,122800.0],["1991-10-08",3.3598,3.4052,3.3598,3.3749,88800.0],["1991-10-09",3.3598,3.3749,3.3598,3.3749,170400.0],["1991-10-10",3.2992,3.3144,3.2841,3.2992,162800.0],["1991-10-11",3.2992,3.2992,3.2538,3.2538,66000.0],["1991-10-14",3.269,3.269,3.042,3.0874,395200.0],["1991-10-15",3.1328,3.1328,3.0571,3.0874,271600.0],["1991-10-16",3.0722,3.1025,3.042,3.0722,162800.0],["1991-10-17",3.1025,3.1025,3.0268,3.0268,63200.0],["1991-10-18",3.0268,3.0268,2.9663,2.9814,82800.0],["1991-10-21",2.9814,2.9814,2.8603,2.9057,314000.0],["1991-10-22",2.9057,2.936,2.8906,2.936,289200.0],["1991-10-23",3.0268,3.0268,2.9814,2.9966,455200.0],["1991-10-24",3.0117,3.1479,3.0117,3.1479,662000.0],["1991-10-25",3.1479,3.1479,3.1176,3.1176,239600.0],["1991-10-28",3.0874,3.1176,3.0874,3.0874,366400.0],["1991-10-29",3.0874,3.0874,3.042,3.0571,201600.0],["1991-10-30",3.0571,3.1933,3.0571,3.1479,464000.0],["1991-10-31",3.1479,3.1782,3.1479,3.1782,84800.0],["1991-11-01",3.1782,3.2387,3.1782,3.2236,74800.0],["1991-11-04",3.2236,3.2387,3.2236,3.2236,45200.0],["1991-11-05",3.2387,3.2841,3.2387,3.269,30800.0],["1991-11-06",3.2841,3.3446,3.269,3.3295,336800.0],["1991-11-07",3.3598,3.496,3.3598,3.4354,207600.0],["1991-11-08",3.4203,3.4808,3.4052,3.4052,272800.0],["1991-11-11",3.4052,3.4052,3.3749,3.3749,198400.0],["1991-11-12",3.39,3.4808,3.39,3.4506,110800.0],["1991-11-13",3.4354,3.4506,3.4052,3.4506,132800.0],["1991-11-14",3.4506,3.5716,3.4506,3.5111,334400.0],["1991-11-15",3.496,3.5565,3.4808,3.5565,197600.0],["1991-11-18",3.4808,3.5111,3.39,3.5111,262400.0],["1991-11-19",3.4808,3.4808,3.39,3.4354,244400.0],["1991-11-20",3.4354,3.4354,3.3598,3.3749,166000.0],["1991-11-21",3.3598,3.3749,3.3598,3.3598,17200.0],["1991-11-22",3.3598,3.4203,3.3598,3.4052,238000.0],["1991-11-25",3.4052,3.4506,3.4052,3.4506,267200.0],["1991-11-26",3.4354,3.4808,3.4354,3.4354,164400.0],["1991-11-27",3.4354,3.5111,3.4354,3.496,85600.0],["1991-11-29",3.5111,3.5414,3.5111,3.5262,47600.0],["1991-12-02",3.5262,3.5414,3.5111,3.5111,275600.0],["1991-12-03",3.4808,3.4808,3.4506,3.4808,218000.0],["1991-12-04",3.4657,3.4808,3.4506,3.4657,67200.0],["1991-12-05",3.4808,3.5262,3.4506,3.5262,483600.0],["1991-12-06",3.5111,3.6171,3.5111,3.6019,89600.0],["1991-12-09",3.6322,3.6473,3.6019,3.6171,373200.0],["1991-12-10",3.6019,3.6171,3.5565,3.6171,365200.0],["1991-12-11",3.5716,3.6019,3.496,3.5414,255600.0],["1991-12-12",3.5565,3.5716,3.5414,3.5716,84000.0],["1991-12-13",3.5414,3.6171,3.5262,3.5262,101600.0],["1991-12-16",3.5111,3.5111,3.4203,3.4354,161600.0],["1991-12-17",3.39,3.4052,3.3446,3.39,476000.0],["1991-12-18",3.3749,3.4052,3.3749,3.39,31600.0],["1991-12-19",3.39,3.4052,3.3446,3.3598,168400.0],["1991-12-20",3.39,3.39,3.3144,3.3144,52800.0],["1991-12-23",3.3144,3.4506,3.3144,3.4203,148800.0],["1991-12-24",3.4203,3.5111,3.4203,3.5111,85600.0],["1991-12-26",3.5414,3.6322,3.5262,3.6019,136000.0],["1991-12-27",3.6019,3.6171,3.6019,3.6171,241200.0],["1991-12-30",3.6171,3.6473,3.6171,3.6473,85200.0],["1991-12-31",3.6171,3.6473,3.6019,3.6019,58000.0],["1992-01-02",3.5716,3.6019,3.4354,3.4657,178400.0],["1992-01-03",3.496,3.5414,3.496,3.496,210000.0],["1992-01-06",3.5111,3.6019,3.5111,3.5414,64400.0],["1992-01-07",3.5111,3.5414,3.4506,3.4808,121200.0],["1992-01-08",3.4354,3.4808,3.4203,3.4203,110000.0],["1992-01-09",3.3995,3.476,3.3995,3.4607,177200.0],["1992-01-10",3.4454,3.5067,3.4454,3.5067,158800.0],["1992-01-13",3.5373,3.5373,3.4914,3.4914,88800.0],["1992-01-14",3.522,3.6292,3.522,3.5832,155600.0],["1992-01-15",3.5832,3.6751,3.5832,3.6445,150800.0],["1992-01-16",3.6751,3.7517,3.6292,3.7211,178800.0],["1992-01-17",3.7057,3.7517,3.6751,3.7211,148000.0],["1992-01-20",3.7517,3.8742,3.7517,3.8282,410800.0],["1992-01-21",3.7976,3.8129,3.6751,3.6904,46000.0],["1992-01-22",3.7211,3.7211,3.6139,3.6139,43200.0],["1992-01-23",3.6292,3.6904,3.6292,3.6751,272000.0],["1992-01-24",3.6751,3.8589,3.6751,3.7976,429200.0],["1992-01-27",3.8282,3.8282,3.7364,3.7976,174400.0],["1992-01-28",3.7976,4.012,3.7976,3.9201,350000.0],["1992-01-29",3.9201,3.9814,3.8282,3.8589,204800.0],["1992-01-30",3.8589,3.8742,3.8282,3.8589,41600.0],["1992-01-31",3.8589,3.8895,3.8589,3.8589,94000.0],["1992-02-03",3.9661,4.012,3.8895,3.9661,293200.0],["1992-02-04",3.9661,4.0426,3.9661,4.0426,593600.0],["1992-02-05",4.0733,4.2876,4.0733,4.1958,514800.0],["1992-02-06",4.2264,4.2264,4.0886,4.1498,333600.0],["1992-02-07",4.1192,4.1651,4.1039,4.1345,144000.0],["1992-02-10",4.1498,4.1498,4.1192,4.1498,69600.0],["1992-02-11",4.1498,4.1498,4.1345,4.1345,135200.0],["1992-02-12",4.1498,4.1651,4.1192,4.1498,125200.0],["1992-02-13",4.1345,4.1651,4.1345,4.1345,234400.0],["1992-02-14",4.1498,4.3183,4.1039,4.2876,396800.0],["1992-02-18",4.257,4.3948,4.257,4.3336,418800.0],["1992-02-19",4.3642,4.3795,4.3336,4.3489,376000.0],["1992-02-20",4.3795,4.8389,4.3489,4.6705,622400.0],["1992-02-21",4.7011,4.7011,4.5326,4.5326,170000.0],["1992-02-24",4.4561,4.4714,4.4101,4.4408,239200.0],["1992-02-25",4.4408,4.4867,4.3642,4.4101,135200.0],["1992-02-26",4.3948,4.4408,4.3795,4.3795,126400.0],["1992-02-27",4.3489,4.4101,4.3029,4.3029,183200.0],["1992-02-28",4.3183,4.3795,4.2723,4.2876,84800.0],["1992-03-02",4.257,4.3642,4.257,4.3336,276000.0],["1992-03-03",4.3642,4.3642,4.3183,4.3489,163600.0],["1992-03-04",4.3336,4.3642,4.2876,4.3029,130000.0],["1992-03-05",4.3183,4.3183,4.2876,4.2876,203600.0],["1992-03-06",4.2876,4.3183,4.2417,4.2417,299200.0],["1992-03-09",4.2723,4.2723,4.2264,4.2417,248000.0],["1992-03-10",4.2264,4.3183,4.2264,4.3183,200000.0],["1992-03-11",4.3489,4.3795,4.3336,4.3642,49200.0],["1992-03-12",4.3336,4.4101,4.3183,4.4101,403200.0],["1992-03-13",4.3795,4.3948,4.3183,4.3948,205200.0],["1992-03-16",4.3795,4.4101,4.3489,4.3489,309600.0],["1992-03-17",4.3183,4.3795,4.3183,4.3795,181200.0],["1992-03-18",4.3795,4.4101,4.3795,4.3795,456400.0],["1992-03-19",4.3948,4.4101,4.3795,4.3948,666400.0],["1992-03-20",4.4101,4.4408,4.3183,4.3183,175200.0],["1992-03-23",4.3489,4.3948,4.3336,4.3948,205200.0],["1992-03-24",4.4255,4.4714,4.3948,4.3948,168400.0],["1992-03-25",4.3795,4.4714,4.3795,4.4561,94000.0],["1992-03-26",4.4408,4.4714,4.4408,4.4561,60800.0],["1992-03-27",4.4561,4.4561,4.3642,4.3642,105600.0],["1992-03-30",4.3795,4.4101,4.3489,4.3489,76800.0],["1992-03-31",4.3336,4.3795,4.3336,4.3795,44800.0],["1992-04-01",4.4101,4.4867,4.3642,4.4408,265600.0],["1992-04-02",4.4867,4.5173,4.3489,4.3642,93600.0],["1992-04-03",4.3948,4.4714,4.3948,4.4561,329600.0],["1992-04-06",4.4408,4.5326,4.4408,4.5326,171600.0],["1992-04-07",4.4867,4.5633,4.4867,4.502,309600.0],["1992-04-08",4.548,4.6551,4.502,4.5326,681600.0],["1992-04-09",4.5271,4.5271,4.4962,4.4962,390000.0],["1992-04-10",4.4962,4.5116,4.3571,4.4189,122800.0],["1992-04-13",4.3571,4.4344,4.3571,4.4189,516400.0],["1992-04-14",4.4344,4.6043,4.4189,4.5734,212000.0],["1992-04-15",4.6043,4.6043,4.4189,4.4498,234800.0],["1992-04-16",4.4498,4.4653,4.4035,4.4189,133600.0],["1992-04-20",4.388,4.388,4.3417,4.3571,166400.0],["1992-04-21",4.3262,4.4035,4.3262,4.388,190000.0],["1992-04-22",4.4189,4.4344,4.3726,4.3726,49200.0],["1992-04-23",4.3571,4.3726,4.3262,4.3262,32400.0],["1992-04-24",4.3571,4.388,4.3262,4.3726,148000.0],["1992-04-27",4.3726,4.4344,4.3262,4.4344,115600.0],["1992-04-28",4.4344,4.5425,4.3571,4.3571,249200.0],["1992-04-29",4.388,4.388,4.3571,4.3726,233600.0],["1992-04-30",4.3726,4.388,4.3262,4.388,991200.0],["1992-05-01",4.3726,4.3726,4.3417,4.3726,275600.0],["1992-05-04",4.388,4.4189,4.3571,4.3571,600800.0],["1992-05-05",4.3108,4.3726,4.3108,4.3726,285200.0],["1992-05-06",4.3262,4.388,4.3262,4.3262,94400.0],["1992-05-07",4.3108,4.3262,4.2799,4.2799,207600.0],["1992-05-08",4.2644,4.2799,4.249,4.249,294400.0],["1992-05-11",4.2335,4.249,4.1872,4.1872,432800.0],["1992-05-12",4.2181,4.2335,4.2026,4.2181,461200.0],["1992-05-13",4.2026,4.2335,4.1872,4.1872,230400.0],["1992-05-14",4.1717,4.2026,4.1563,4.1872,346800.0],["1992-05-15",4.1872,4.1872,4.1563,4.1717,244400.0],["1992-05-18",4.1872,4.2644,4.1717,4.2335,234400.0],["1992-05-19",4.249,4.249,4.1563,4.1717,106000.0],["1992-05-20",4.2026,4.2335,4.2026,4.2026,263200.0],["1992-05-21",4.2026,4.2181,4.1872,4.2026,326000.0],["1992-05-22",4.2026,4.2181,4.1872,4.2181,59200.0],["1992-05-26",4.2181,4.249,4.2181,4.2335,110400.0],["1992-05-27",4.249,4.2644,4.2335,4.2644,499600.0],["1992-05-28",4.249,4.2644,4.2335,4.249,115200.0],["1992-05-29",4.2335,4.3262,4.2335,4.2644,128000.0],["1992-06-01",4.2953,4.3108,4.2799,4.3108,373600.0],["1992-06-02",4.2953,4.3571,4.2953,4.3108,705200.0],["1992-06-03",4.3108,4.3108,4.2799,4.3108,116000.0],["1992-06-04",4.3108,4.3108,4.2953,4.2953,184400.0],["1992-06-05",4.3108,4.3571,4.3108,4.3262,516000.0],["1992-06-08",4.3262,4.3417,4.3262,4.3417,36800.0],["1992-06-09",4.3417,4.3571,4.3417,4.3571,144400.0],["1992-06-10",4.3726,4.3726,4.3417,4.3417,126800.0],["1992-06-11",4.3417,4.4653,4.3417,4.4653,389600.0],["1992-06-12",4.4653,4.4653,4.4344,4.4498,236800.0],["1992-06-15",4.4189,4.4344,4.388,4.4189,145600.0],["1992-06-16",4.4498,4.4498,4.4189,4.4189,85600.0],["1992-06-17",4.4189,4.4344,4.388,4.4035,100000.0],["1992-06-18",4.4035,4.4035,4.3726,4.4035,200000.0],["1992-06-19",4.3726,4.4653,4.3726,4.4344,237200.0],["1992-06-22",4.4653,4.4653,4.4498,4.4498,135200.0],["1992-06-23",4.4653,4.4653,4.4344,4.4498,89200.0],["1992-06-24",4.4189,4.4498,4.4189,4.4189,96400.0],["1992-06-25",4.4498,4.4498,4.3571,4.388,28000.0],["1992-06-26",4.3571,4.3726,4.3571,4.3571,99200.0],["1992-06-29",4.3726,4.388,4.3571,4.388,46800.0],["1992-06-30",4.3726,4.5425,4.3726,4.5271,379200.0],["1992-07-01",4.5425,4.6507,4.5116,4.6043,156000.0],["1992-07-02",4.6043,4.6352,4.5734,4.5734,163600.0],["1992-07-06",4.6043,4.6043,4.558,4.5889,58000.0],["1992-07-07",4.558,4.558,4.4344,4.4962,365600.0],["1992-07-08",4.4344,4.4653,4.4344,4.4653,79200.0],["1992-07-09",4.4908,4.522,4.4597,4.522,174000.0],["1992-07-10",4.4753,4.5688,4.4753,4.522,218800.0],["1992-07-13",4.522,4.522,4.4597,4.522,56400.0],["1992-07-14",4.522,4.522,4.4753,4.4908,172400.0],["1992-07-15",4.4908,4.5064,4.4597,4.4908,298400.0],["1992-07-16",4.4908,4.4908,4.4597,4.4908,183200.0],["1992-07-17",4.5064,4.5064,4.4441,4.4441,40000.0],["1992-07-20",4.4285,4.4753,4.4285,4.4597,57600.0],["1992-07-21",4.4753,4.4753,4.4441,4.4441,56400.0],["1992-07-22",4.4129,4.4753,4.4129,4.4441,38800.0],["1992-07-23",4.4441,4.4753,4.4441,4.4441,80400.0],["1992-07-24",4.4285,4.5064,4.4285,4.4908,54000.0],["1992-07-27",4.5064,4.5376,4.5064,4.5376,26800.0],["1992-07-28",4.5376,4.5688,4.3349,4.3661,220800.0],["1992-07-29",4.3349,4.3505,4.3037,4.3037,342000.0],["1992-07-30",4.3349,4.3505,4.3037,4.3349,260800.0],["1992-07-31",4.3349,4.3661,4.3037,4.3505,605200.0],["1992-08-03",4.3817,4.3973,4.3349,4.3349,68000.0],["1992-08-04",4.3193,4.3505,4.2414,4.2414,31600.0],["1992-08-05",4.1946,4.1946,4.0231,4.0698,228000.0],["1992-08-06",4.0698,4.0698,3.9139,3.9607,444400.0],["1992-08-07",3.9919,3.9919,3.8983,3.9919,130400.0],["1992-08-10",3.9919,4.0386,3.9139,3.9763,210000.0],["1992-08-11",3.9763,3.9763,3.9295,3.9295,394000.0],["1992-08-12",3.9295,3.9607,3.9139,3.9295,46000.0],["1992-08-13",3.9295,3.9451,3.8983,3.8983,74400.0],["1992-08-14",3.9139,3.9919,3.8983,3.9763,70800.0],["1992-08-17",3.9919,4.0542,3.9919,4.0542,114800.0],["1992-08-18",4.0542,4.101,4.0542,4.0854,96000.0],["1992-08-19",4.0698,4.101,4.0698,4.0854,110800.0],["1992-08-20",4.0386,4.0386,4.0075,4.0386,119600.0],["1992-08-21",4.0386,4.0386,3.8983,3.9295,164400.0],["1992-08-24",3.8983,3.8983,3.6644,3.6644,197200.0],["1992-08-25",3.6956,3.7424,3.6644,3.7424,134400.0],["1992-08-26",3.7112,3.7268,3.7112,3.7268,50000.0],["1992-08-27",3.7424,3.7736,3.7112,3.7112,240000.0],["1992-08-28",3.68,3.7112,3.6488,3.6488,111600.0],["1992-08-31",3.6488,3.68,3.6176,3.6176,174800.0],["1992-09-01",3.6176,3.6956,3.6176,3.6956,112400.0],["1992-09-02",3.68,3.7112,3.6644,3.68,95200.0],["1992-09-03",3.7112,3.7424,3.6488,3.6488,121600.0],["1992-09-04",3.6488,3.6644,3.5864,3.6488,76400.0],["1992-09-08",3.602,3.602,3.4929,3.5085,172800.0],["1992-09-09",3.4929,3.6332,3.4929,3.6332,198800.0],["1992-09-10",3.6176,3.6956,3.6176,3.68,143200.0],["1992-09-11",3.6956,3.8671,3.6956,3.7736,316800.0],["1992-09-14",3.7424,3.8203,3.7424,3.8203,754800.0],["1992-09-15",3.7892,3.8047,3.758,3.758,468400.0],["1992-09-16",3.6644,3.68,3.6644,3.68,207600.0],["1992-09-17",3.68,3.68,3.6332,3.6332,48800.0],["1992-09-18",3.602,3.68,3.602,3.68,345200.0],["1992-09-21",3.6644,3.6644,3.5709,3.5864,211600.0],["1992-09-22",3.602,3.6332,3.602,3.6176,253200.0],["1992-09-23",3.5864,3.6176,3.5709,3.5709,61600.0],["1992-09-24",3.5709,3.6332,3.5397,3.5864,217600.0],["1992-09-25",3.5553,3.5708,3.4929,3.4929,176800.0],["1992-09-28",3.5085,3.5709,3.4929,3.5709,271200.0],["1992-09-29",3.5553,3.602,3.5553,3.5864,104000.0],["1992-09-30",3.5553,3.6176,3.5553,3.6176,153200.0],["1992-10-01",3.602,3.6332,3.5864,3.5864,32400.0],["1992-10-02",3.5553,3.5864,3.5553,3.5864,442800.0],["1992-10-05",3.5553,3.6488,3.5085,3.6332,557200.0],["1992-10-06",3.6176,3.6488,3.6176,3.6488,211600.0],["1992-10-07",3.6488,3.7112,3.6488,3.7112,92000.0],["1992-10-08",3.7055,3.7844,3.674,3.7844,141200.0],["1992-10-09",3.7844,3.8317,3.7844,3.8159,112800.0],["1992-10-12",3.8159,3.879,3.8159,3.8632,20400.0],["1992-10-13",3.942,4.0366,3.942,3.9736,185200.0],["1992-10-14",3.942,4.0209,3.942,4.0051,124000.0],["1992-10-15",3.9736,3.9893,3.942,3.942,1406400.0],["1992-10-16",3.9578,3.9578,3.879,3.8947,90400.0],["1992-10-19",3.9105,3.9105,3.879,3.8947,101200.0],["1992-10-20",3.9105,3.9105,3.879,3.9105,17600.0],["1992-10-21",3.9263,4.0051,3.9263,3.9893,68400.0],["1992-10-22",4.0051,4.0051,3.9105,3.9105,108800.0],["1992-10-23",3.9105,4.0051,3.9105,4.0051,90000.0],["1992-10-26",4.1313,4.1313,4.0051,4.0524,175600.0],["1992-10-27",4.0524,4.0682,4.0524,4.0524,290800.0],["1992-10-28",4.0839,4.1155,4.0682,4.1155,88000.0],["1992-10-29",4.0997,4.1155,4.0839,4.0997,69200.0],["1992-10-30",4.1155,4.1943,4.1155,4.1786,166400.0],["1992-11-02",4.1786,4.1943,4.147,4.147,265600.0],["1992-11-03",4.1312,4.147,4.1155,4.1312,158800.0],["1992-11-04",4.147,4.147,4.1155,4.1155,89600.0],["1992-11-05",4.1312,4.1312,4.1155,4.1312,72000.0],["1992-11-06",4.0997,4.1628,4.0997,4.1628,42400.0],["1992-11-09",4.1313,4.1628,4.1313,4.147,71200.0],["1992-11-10",4.1628,4.1628,4.147,4.1628,151200.0],["1992-11-11",4.1313,4.1628,4.1313,4.1628,108800.0],["1992-11-12",4.1628,4.1628,4.1155,4.1155,26400.0],["1992-11-13",4.0997,4.1155,4.0997,4.1155,100400.0],["1992-11-16",4.147,4.147,4.1155,4.1155,40800.0],["1992-11-17",4.1155,4.1628,4.1155,4.147,111600.0],["1992-11-18",4.1628,4.1628,4.147,4.1628,139200.0],["1992-11-19",4.147,4.2574,4.147,4.2259,118000.0],["1992-11-20",4.1943,4.2416,4.1628,4.1786,48000.0],["1992-11-23",4.1628,4.2259,4.1628,4.2101,57600.0],["1992-11-24",4.2101,4.2889,4.2101,4.2574,30800.0],["1992-11-25",4.2889,4.352,4.2574,4.352,132800.0],["1992-11-27",4.352,4.3993,4.352,4.3993,10000.0],["1992-11-30",4.3993,4.4308,4.3835,4.4151,28000.0],["1992-12-01",4.4466,4.5097,4.4466,4.4782,220400.0],["1992-12-02",4.5097,4.8881,4.4782,4.7462,508800.0],["1992-12-03",4.7777,4.7777,4.6516,4.6674,406800.0],["1992-12-04",4.6674,4.6674,4.4782,4.4782,247200.0],["1992-12-07",4.4782,4.5097,4.4151,4.5097,328000.0],["1992-12-08",4.5097,4.5255,4.5097,4.5255,112800.0],["1992-12-09",4.5255,4.5412,4.5255,4.5412,174000.0],["1992-12-10",4.5097,4.5097,4.4939,4.5097,141600.0],["1992-12-11",4.5097,4.5097,4.4782,4.5097,273600.0],["1992-12-14",4.5097,4.557,4.5097,4.5412,58000.0],["1992-12-15",4.5412,4.5412,4.4782,4.4939,126800.0],["1992-12-16",4.4939,4.5097,4.4624,4.4782,156800.0],["1992-12-17",4.4939,4.5255,4.4939,4.5255,50800.0],["1992-12-18",4.6043,4.6043,4.5097,4.5728,236000.0],["1992-12-21",4.5412,4.5412,4.5097,4.5412,180400.0],["1992-12-22",4.5255,4.5412,4.5255,4.5255,75600.0],["1992-12-23",4.5255,4.5885,4.5255,4.5885,73200.0],["1992-12-24",4.5412,4.5728,4.5412,4.5728,52000.0],["1992-12-28",4.6358,4.6674,4.6043,4.6358,137600.0],["1992-12-29",4.6516,4.762,4.6516,4.6831,205600.0],["1992-12-30",4.6989,4.7304,4.6674,4.6989,266800.0],["1992-12-31",4.6831,4.825,4.6831,4.7777,201200.0],["1993-01-04",4.7777,4.7777,4.6989,4.6989,254000.0],["1993-01-05",4.6989,4.7462,4.6516,4.7147,86800.0],["1993-01-06",4.7304,4.825,4.7304,4.762,165600.0],["1993-01-07",4.8093,4.8093,4.7462,4.762,242800.0],["1993-01-08",4.7304,4.762,4.7304,4.762,78800.0],["1993-01-11",4.7906,4.8861,4.7906,4.8384,257200.0],["1993-01-12",4.8384,4.9339,4.8384,4.8861,238400.0],["1993-01-13",4.918,4.9975,4.902,4.9975,238000.0],["1993-01-14",5.0294,5.0771,4.9975,5.0771,240400.0],["1993-01-15",5.0771,5.1249,5.0612,5.093,73600.0],["1993-01-18",5.0771,5.1726,5.0771,5.1249,176800.0],["1993-01-19",5.0771,5.0771,4.9975,5.0453,135200.0],["1993-01-20",5.0771,5.0771,5.0612,5.0612,115200.0],["1993-01-21",5.0294,5.2522,5.0134,5.2203,221200.0],["1993-01-22",5.2363,5.2363,5.1726,5.1885,160400.0],["1993-01-25",5.2203,5.3636,5.2203,5.3318,364000.0],["1993-01-26",5.3477,5.3477,5.284,5.3477,438400.0],["1993-01-27",5.3477,5.3477,5.1885,5.2044,584400.0],["1993-01-28",5.2363,5.2363,5.0453,5.1726,104000.0],["1993-01-29",5.1726,5.1726,5.0612,5.0612,104400.0],["1993-02-01",5.0612,5.1408,5.0612,5.1408,39600.0],["1993-02-02",5.1408,5.1885,5.1249,5.1408,36800.0],["1993-02-03",5.1408,5.1408,5.0771,5.1089,149600.0],["1993-02-04",5.1408,5.2522,5.1408,5.2203,135600.0],["1993-02-05",5.1885,5.2044,5.1249,5.1408,74400.0],["1993-02-08",5.1408,5.2203,5.1408,5.2044,109200.0],["1993-02-09",5.1408,5.1408,5.0453,5.0612,75600.0],["1993-02-10",5.0612,5.1249,5.0612,5.1249,74800.0],["1993-02-11",5.093,5.1249,5.0612,5.0612,76400.0],["1993-02-12",5.0771,5.0771,5.0453,5.0612,82400.0],["1993-02-16",5.0453,5.0771,5.0294,5.0294,132000.0],["1993-02-17",4.9975,5.0294,4.9816,5.0294,327600.0],["1993-02-18",5.0294,5.0294,4.8861,4.8861,95200.0],["1993-02-19",4.8861,4.9975,4.8861,4.9498,45600.0],["1993-02-22",4.9657,5.0294,4.9498,5.0134,56400.0],["1993-02-23",4.9975,5.1249,4.9975,5.1089,258000.0],["1993-02-24",5.093,5.1726,5.093,5.1567,280000.0],["1993-02-25",5.1567,5.1567,5.1249,5.1408,615200.0],["1993-02-26",5.1089,5.1408,5.093,5.093,63600.0],["1993-03-01",5.1089,5.2203,5.1089,5.1726,74800.0],["1993-03-02",5.2044,5.284,5.1885,5.284,60000.0],["1993-03-03",5.2999,5.4273,5.2999,5.4273,116800.0],["1993-03-04",5.4273,5.4273,5.3636,5.4113,128800.0],["1993-03-05",5.4113,5.475,5.3954,5.4591,165200.0],["1993-03-08",5.4909,5.5546,5.4909,5.5546,191200.0],["1993-03-09",5.5705,5.6182,5.5705,5.6023,135600.0],["1993-03-10",5.6182,5.6978,5.5864,5.6501,290000.0],["1993-03-11",5.6819,5.7297,5.666,5.6819,183600.0],["1993-03-12",5.6342,5.6501,5.6023,5.6023,74000.0],["1993-03-15",5.6023,5.6819,5.6023,5.6819,113600.0],["1993-03-16",5.666,5.6819,5.6342,5.6342,38400.0],["1993-03-17",5.666,5.666,5.6023,5.6023,85600.0],["1993-03-18",5.6342,5.6819,5.6342,5.6819,42800.0],["1993-03-19",5.7137,5.7297,5.6819,5.7137,75200.0],["1993-03-22",5.666,5.6819,5.5705,5.6182,83600.0],["1993-03-23",5.6182,5.6342,5.5864,5.5864,70400.0],["1993-03-24",5.6023,5.666,5.6023,5.6501,82800.0],["1993-03-25",5.6819,5.6819,5.6501,5.6819,72800.0],["1993-03-26",5.666,5.666,5.6182,5.6501,310000.0],["1993-03-29",5.6342,5.6501,5.6342,5.6342,224800.0],["1993-03-30",5.6342,5.666,5.6023,5.6023,236800.0],["1993-03-31",5.6023,5.6342,5.6023,5.6342,351600.0],["1993-04-01",5.6182,5.6342,5.6023,5.6182,218000.0],["1993-04-02",5.6182,5.666,5.6023,5.6023,90800.0],["1993-04-05",5.5705,5.5864,5.5387,5.5705,258800.0],["1993-04-06",5.5546,5.6023,5.5546,5.5864,72000.0],["1993-04-07",5.5864,5.5864,5.5387,5.5387,44800.0],["1993-04-08",5.5355,5.5355,5.4552,5.4713,132400.0],["1993-04-12",5.4552,5.4552,5.375,5.375,198400.0],["1993-04-13",5.3429,5.3429,5.2948,5.3108,216400.0],["1993-04-14",5.3108,5.3108,5.2948,5.3108,114400.0],["1993-04-15",5.3108,5.3429,5.3108,5.3429,169200.0],["1993-04-16",5.3269,5.3269,5.2948,5.3108,43600.0],["1993-04-19",5.2787,5.3429,5.2466,5.3269,115200.0],["1993-04-20",5.359,5.3911,5.3429,5.359,72800.0],["1993-04-21",5.359,5.359,5.3269,5.359,34800.0],["1993-04-22",5.3269,5.359,5.3269,5.3429,134800.0],["1993-04-23",5.3269,5.3429,5.3108,5.3269,32400.0],["1993-04-26",5.2948,5.3108,5.1985,5.2146,88400.0],["1993-04-27",5.1664,5.3108,5.1504,5.3108,158000.0],["1993-04-28",5.2948,5.359,5.2948,5.3269,65600.0],["1993-04-29",5.3429,5.359,5.3108,5.3269,13200.0],["1993-04-30",5.3108,5.3269,5.2948,5.2948,46800.0],["1993-05-03",5.2948,5.2948,5.2627,5.2627,81200.0],["1993-05-04",5.2787,5.2787,5.1664,5.1985,206000.0],["1993-05-05",5.1985,5.2146,5.1825,5.2146,187200.0],["1993-05-06",5.2146,5.2146,5.1343,5.1343,62800.0],["1993-05-07",5.0862,5.1183,5.0862,5.0862,260000.0],["1993-05-10",5.0862,5.1183,5.0702,5.1022,194400.0],["1993-05-11",5.1022,5.1504,5.1022,5.1183,58000.0],["1993-05-12",5.1343,5.1664,5.1022,5.1022,130000.0],["1993-05-13",5.1022,5.1343,5.0862,5.1022,160400.0],["1993-05-14",5.0862,5.0862,5.006,5.006,409600.0],["1993-05-17",4.9739,4.9899,4.9258,4.9899,202000.0],["1993-05-18",4.9899,5.0541,4.9899,5.006,110400.0],["1993-05-19",4.9739,4.9899,4.9739,4.9739,78000.0],["1993-05-20",4.9739,5.006,4.9418,4.9418,218000.0],["1993-05-21",4.9418,5.022,4.9418,5.006,54800.0],["1993-05-24",5.022,5.0702,5.022,5.0541,252400.0],["1993-05-25",5.0862,5.1183,5.0702,5.0862,148800.0],["1993-05-26",5.0862,5.0862,5.0381,5.0381,85600.0],["1993-05-27",5.0702,5.1022,4.9899,5.006,566400.0],["1993-05-28",5.0381,5.0381,5.006,5.022,29200.0],["1993-06-01",5.0381,5.0381,4.9899,4.9899,108000.0],["1993-06-02",5.022,5.022,4.9418,4.9739,69600.0],["1993-06-03",4.9578,4.9578,4.9258,4.9258,267200.0],["1993-06-04",4.8937,4.8937,4.7493,4.7493,219200.0],["1993-06-07",4.7493,4.7493,4.5888,4.6209,533200.0],["1993-06-08",4.6209,4.7011,4.4925,4.4925,675200.0],["1993-06-09",4.5246,4.6369,4.5086,4.6049,725200.0],["1993-06-10",4.6369,4.7332,4.6369,4.6369,380000.0],["1993-06-11",4.7332,4.8455,4.7172,4.8455,324800.0],["1993-06-14",4.7813,4.7974,4.7332,4.7332,492400.0],["1993-06-15",4.7493,4.7493,4.7332,4.7332,66400.0],["1993-06-16",4.7011,4.7332,4.6369,4.6369,237600.0],["1993-06-17",4.669,4.7974,4.669,4.7974,86400.0],["1993-06-18",4.7653,4.7653,4.7332,4.7332,111200.0],["1993-06-21",4.7332,4.7332,4.7172,4.7332,80800.0],["1993-06-22",4.7332,4.7493,4.653,4.7011,136000.0],["1993-06-23",4.7011,4.7011,4.653,4.653,264400.0],["1993-06-24",4.653,4.669,4.653,4.653,175600.0],["1993-06-25",4.6369,4.7011,4.6369,4.7011,281600.0],["1993-06-28",4.6851,4.7011,4.669,4.7011,39200.0],["1993-06-29",4.7011,4.8937,4.7011,4.8776,210400.0],["1993-06-30",4.8134,4.9097,4.8134,4.8616,356000.0],["1993-07-01",4.8295,5.006,4.8134,4.9418,108800.0],["1993-07-02",4.9418,5.006,4.9418,4.9578,65600.0],["1993-07-06",4.9257,4.9578,4.9257,4.9578,107600.0],["1993-07-07",4.9257,4.9578,4.9257,4.9578,27200.0],["1993-07-08",4.9578,5.006,4.9418,4.9739,384400.0],["1993-07-09",4.9706,5.0354,4.9545,5.0192,364800.0],["1993-07-12",5.0192,5.2297,5.0192,5.2135,136800.0],["1993-07-13",5.3107,5.4402,5.3107,5.343,413600.0],["1993-07-14",5.3268,5.3268,5.2135,5.2459,267600.0],["1993-07-15",5.2459,5.2621,5.2297,5.2459,389200.0],["1993-07-16",5.2459,5.3269,5.2459,5.3269,116000.0],["1993-07-19",5.3269,5.3269,5.2945,5.2945,56000.0],["1993-07-20",5.2945,5.2945,5.2621,5.2621,28800.0],["1993-07-21",5.2621,5.2621,5.2135,5.2135,74000.0],["1993-07-22",5.2135,5.2135,5.0516,5.1164,464400.0],["1993-07-23",5.1164,5.1326,5.0192,5.0192,637600.0],["1993-07-26",5.084,5.1002,5.0678,5.084,46400.0],["1993-07-27",5.1164,5.1487,5.1002,5.1002,76400.0],["1993-07-28",5.1002,5.1164,5.1002,5.1002,80800.0],["1993-07-29",5.1002,5.1164,5.1002,5.1002,208800.0],["1993-07-30",5.0678,5.084,5.0516,5.0516,105200.0],["1993-08-02",5.0678,5.084,5.0516,5.084,289600.0],["1993-08-03",5.084,5.1002,5.0516,5.0678,117600.0],["1993-08-04",5.0678,5.084,5.0678,5.084,76800.0],["1993-08-05",5.084,5.1973,5.084,5.1973,251600.0],["1993-08-06",5.1811,5.1973,5.1811,5.1811,263600.0],["1993-08-09",5.1811,5.3107,5.1811,5.2783,544400.0],["1993-08-10",5.2945,5.2945,5.2459,5.2783,67200.0],["1993-08-11",5.2459,5.2783,5.2297,5.2297,204000.0],["1993-08-12",5.2297,5.2621,5.1973,5.2135,107600.0],["1993-08-13",5.2459,5.3107,5.2459,5.3107,224400.0],["1993-08-16",5.3592,5.3592,5.2783,5.3107,149600.0],["1993-08-17",5.3107,5.424,5.3107,5.424,147600.0],["1993-08-18",5.4402,5.4402,5.3916,5.424,129600.0],["1993-08-19",5.3916,5.4402,5.3916,5.3916,167200.0],["1993-08-20",5.4078,5.4078,5.3916,5.4078,91200.0],["1993-08-23",5.3916,5.424,5.3916,5.3916,89200.0],["1993-08-24",5.3754,5.4078,5.343,5.4078,75200.0],["1993-08-25",5.4078,5.4402,5.343,5.3592,224800.0],["1993-08-26",5.3592,5.4078,5.3592,5.3916,46400.0],["1993-08-27",5.3754,5.505,5.343,5.4402,618800.0],["1993-08-30",5.4402,5.505,5.3916,5.4726,109600.0],["1993-08-31",5.4888,5.6183,5.4726,5.5697,247200.0],["1993-09-01",5.5697,5.6992,5.5697,5.6507,166000.0],["1993-09-02",5.6992,5.7802,5.6669,5.7802,567200.0],["1993-09-03",5.7802,5.7802,5.7316,5.7478,75600.0],["1993-09-07",5.7478,5.7478,5.5859,5.6507,89200.0],["1993-09-08",5.6345,5.6345,5.5535,5.5859,204800.0],["1993-09-09",5.5697,5.6345,5.5697,5.6183,117200.0],["1993-09-10",5.6345,5.764,5.6345,5.7478,130000.0],["1993-09-13",5.764,5.7802,5.7316,5.764,102000.0],["1993-09-14",5.7316,5.7478,5.6669,5.6669,50800.0],["1993-09-15",5.6669,5.6669,5.5697,5.5697,244400.0],["1993-09-16",5.6021,5.6345,5.5697,5.6345,75600.0],["1993-09-17",5.6183,5.6831,5.6183,5.6669,134800.0],["1993-09-20",5.6669,5.7154,5.5697,5.5697,134000.0],["1993-09-21",5.5697,5.6021,5.5535,5.5859,86400.0],["1993-09-22",5.5859,5.6183,5.505,5.6021,106800.0],["1993-09-23",5.6021,5.6021,5.5373,5.5373,47200.0],["1993-09-24",5.5373,5.5697,5.505,5.5373,36400.0],["1993-09-27",5.5535,5.5535,5.4888,5.5211,126800.0],["1993-09-28",5.5373,5.5697,5.4726,5.5211,338000.0],["1993-09-29",5.5211,5.5373,5.4888,5.5373,218800.0],["1993-09-30",5.5211,5.6345,5.4888,5.6183,138400.0],["1993-10-01",5.6183,5.6183,5.5697,5.5859,117200.0],["1993-10-04",5.5697,5.5697,5.5373,5.5535,164800.0],["1993-10-05",5.5535,5.5535,5.505,5.5535,76000.0],["1993-10-06",5.5535,5.5535,5.505,5.505,179200.0],["1993-10-07",5.4726,5.5535,5.4402,5.5535,182400.0],["1993-10-08",5.5666,5.5992,5.5666,5.5829,153600.0],["1993-10-11",5.5829,5.5992,5.5666,5.5992,11200.0],["1993-10-12",5.5666,5.5829,5.5176,5.5503,47200.0],["1993-10-13",5.5339,5.5503,5.5176,5.5339,127600.0],["1993-10-14",5.5339,5.5339,5.5013,5.5013,37600.0],["1993-10-15",5.5176,5.5503,5.5176,5.5503,169200.0],["1993-10-18",5.5176,5.5339,5.485,5.5013,44800.0],["1993-10-19",5.5013,5.5829,5.5013,5.5176,68800.0],["1993-10-20",5.485,5.5176,5.485,5.5176,152800.0],["1993-10-21",5.5339,5.5503,5.4686,5.5013,194400.0],["1993-10-22",5.5013,5.5339,5.4686,5.485,54800.0],["1993-10-25",5.5013,5.5013,5.436,5.4686,244400.0],["1993-10-26",5.4686,5.4686,5.387,5.387,177600.0],["1993-10-27",5.387,5.4033,5.3054,5.3544,149200.0],["1993-10-28",5.387,5.387,5.2891,5.3217,423200.0],["1993-10-29",5.3544,5.485,5.3544,5.485,258000.0],["1993-11-01",5.4523,5.6156,5.4523,5.5829,224000.0],["1993-11-02",5.5503,5.5992,5.5339,5.5992,98800.0],["1993-11-03",5.5829,5.5992,5.4686,5.5176,111200.0],["1993-11-04",5.485,5.5013,5.4686,5.485,75600.0],["1993-11-05",5.4686,5.4686,5.436,5.4686,110000.0],["1993-11-08",5.4686,5.485,5.4523,5.4686,130800.0],["1993-11-09",5.4523,5.5176,5.4523,5.4686,130400.0],["1993-11-10",5.4523,5.5992,5.4523,5.5829,129600.0],["1993-11-11",5.5829,5.5992,5.485,5.485,76000.0],["1993-11-12",5.4686,5.5013,5.4686,5.5013,287200.0],["1993-11-15",5.485,5.5176,5.436,5.4523,97600.0],["1993-11-16",5.4523,5.4686,5.4197,5.4197,110400.0],["1993-11-17",5.436,5.436,5.3054,5.338,124800.0],["1993-11-18",5.338,5.338,5.3054,5.3217,97200.0],["1993-11-19",5.3054,5.3054,5.2238,5.3054,109600.0],["1993-11-22",5.3054,5.3054,5.2075,5.2075,158000.0],["1993-11-23",5.2238,5.2401,5.1911,5.1911,315600.0],["1993-11-24",5.1911,5.2238,5.1748,5.1911,163600.0],["1993-11-26",5.1748,5.1911,5.1748,5.1748,103600.0],["1993-11-29",5.1748,5.2074,5.1748,5.1911,86400.0],["1993-11-30",5.1748,5.1748,5.1422,5.1422,218400.0],["1993-12-01",5.1585,5.2075,5.1585,5.2075,126800.0],["1993-12-02",5.1911,5.2238,5.1911,5.1911,51200.0],["1993-12-03",5.1911,5.2075,5.1748,5.2075,54800.0],["1993-12-06",5.1911,5.2238,5.1911,5.2075,41200.0],["1993-12-07",5.2075,5.2238,5.1911,5.2238,38800.0],["1993-12-08",5.1911,5.2074,5.1422,5.1422,70800.0],["1993-12-09",5.1258,5.1911,5.1258,5.1748,79600.0],["1993-12-10",5.1911,5.2075,5.1748,5.2075,43600.0],["1993-12-13",5.1748,5.1911,5.1748,5.1911,89200.0],["1993-12-14",5.1911,5.1911,5.1748,5.1911,24800.0],["1993-12-15",5.1585,5.1748,5.1258,5.1258,226000.0],["1993-12-16",5.1095,5.1585,5.0932,5.0932,182800.0],["1993-12-17",5.0932,5.1911,5.0932,5.1911,81200.0],["1993-12-20",5.2074,5.2401,5.1748,5.1911,42000.0],["1993-12-21",5.2074,5.2074,5.1422,5.1585,203600.0],["1993-12-22",5.1748,5.2238,5.1422,5.2075,76000.0],["1993-12-23",5.2238,5.2238,5.1748,5.2075,218000.0],["1993-12-27",5.1911,5.2891,5.1911,5.2727,84000.0],["1993-12-28",5.2727,5.3217,5.2727,5.3217,103200.0],["1993-12-29",5.3054,5.338,5.3054,5.3217,97600.0],["1993-12-30",5.3217,5.338,5.3054,5.338,52000.0],["1993-12-31",5.3217,5.3544,5.3054,5.3054,26000.0],["1994-01-03",5.3054,5.4197,5.3054,5.3707,403200.0],["1994-01-04",5.3707,5.4686,5.3707,5.4523,166400.0],["1994-01-05",5.4523,5.6319,5.4523,5.6156,223600.0],["1994-01-06",5.6156,5.6319,5.5992,5.6319,218400.0],["1994-01-07",5.6156,5.6319,5.4523,5.4523,198400.0],["1994-01-10",5.4819,5.5643,5.4819,5.5478,121200.0],["1994-01-11",5.5313,5.5478,5.4655,5.4819,106000.0],["1994-01-12",5.4819,5.5149,5.4819,5.5149,187600.0],["1994-01-13",5.4984,5.5149,5.4655,5.4984,310000.0],["1994-01-14",5.5313,5.5313,5.449,5.4655,129200.0],["1994-01-17",5.4819,5.5149,5.4655,5.4655,62400.0],["1994-01-18",5.4326,5.5149,5.3996,5.4984,636400.0],["1994-01-19",5.4984,5.5643,5.4984,5.5478,70400.0],["1994-01-20",5.5313,5.7453,5.5149,5.7453,539600.0],["1994-01-21",5.7453,5.7453,5.6466,5.696,239600.0],["1994-01-24",5.6795,5.7124,5.6795,5.6795,299200.0],["1994-01-25",5.6466,5.663,5.6136,5.6136,112400.0],["1994-01-26",5.5972,5.7289,5.5972,5.7124,299200.0],["1994-01-27",5.7124,5.8606,5.7124,5.8112,269200.0],["1994-01-28",5.8112,5.8935,5.8112,5.877,178800.0],["1994-01-31",5.91,5.9923,5.877,5.9758,280400.0],["1994-02-01",6.0087,6.0581,5.9429,6.0581,542400.0],["1994-02-02",6.0746,6.0746,5.9594,5.9923,146000.0],["1994-02-03",6.0252,6.0252,5.9429,5.9594,454400.0],["1994-02-04",5.9594,6.0087,5.8277,5.8277,158800.0],["1994-02-07",5.7947,5.9264,5.7947,5.9264,104000.0],["1994-02-08",5.9594,5.9923,5.9429,5.9594,118800.0],["1994-02-09",5.9758,5.9923,5.9758,5.9758,144400.0],["1994-02-10",5.9758,5.9923,5.9264,5.9264,50000.0],["1994-02-11",5.9264,5.9264,5.91,5.91,19200.0],["1994-02-14",5.91,5.91,5.877,5.91,74800.0],["1994-02-15",5.8935,5.9264,5.7783,5.7783,364400.0],["1994-02-16",5.7947,5.8935,5.7947,5.8606,219600.0],["1994-02-17",5.8935,5.91,5.877,5.91,142800.0],["1994-02-18",5.91,5.9429,5.8935,5.9264,287600.0],["1994-02-22",5.9264,5.9594,5.91,5.9429,395600.0],["1994-02-23",5.9594,5.9594,5.8935,5.91,65600.0],["1994-02-24",5.8935,5.9264,5.8935,5.91,127600.0],["1994-02-25",5.9264,5.9264,5.91,5.91,532800.0],["1994-02-28",5.91,5.9429,5.8935,5.8935,189200.0],["1994-03-01",5.8935,5.9758,5.8935,5.9758,197600.0],["1994-03-02",5.9429,5.9758,5.9429,5.9429,88800.0],["1994-03-03",5.9594,5.9594,5.91,5.9594,171600.0],["1994-03-04",5.9594,6.0252,5.9594,5.9758,245600.0],["1994-03-07",6.0581,6.1075,6.0252,6.0746,93600.0],["1994-03-08",6.1075,6.1075,6.0417,6.1075,129200.0],["1994-03-09",6.1075,6.1075,5.9594,5.9758,106800.0],["1994-03-10",5.9923,5.9923,5.9264,5.9429,930800.0],["1994-03-11",5.9429,5.9594,5.9264,5.9594,206000.0],["1994-03-14",5.9594,5.9923,5.9594,5.9923,133600.0],["1994-03-15",5.9923,6.0252,5.9594,5.9923,96400.0],["1994-03-16",5.9923,6.0581,5.9923,6.0417,50400.0],["1994-03-17",6.0252,6.0417,5.9594,6.0087,106800.0],["1994-03-18",6.0746,6.0911,6.0581,6.0746,108800.0],["1994-03-21",6.0417,6.0417,5.9594,6.0087,86800.0],["1994-03-22",6.0252,6.0252,5.9594,5.9594,158400.0],["1994-03-23",5.9923,6.0417,5.9923,6.0252,38400.0],["1994-03-24",6.0252,6.0746,5.9758,6.0417,352800.0],["1994-03-25",6.0252,6.0911,6.0252,6.0746,254800.0],["1994-03-28",6.1075,6.1075,6.0746,6.0911,254800.0],["1994-03-29",6.1075,6.1075,5.9429,5.9429,655200.0],["1994-03-30",5.8277,5.8606,5.8112,5.8277,462400.0],["1994-03-31",5.8277,5.877,5.8112,5.877,504000.0],["1994-04-04",5.663,5.696,5.663,5.6795,380400.0],["1994-04-05",5.7289,5.8441,5.7289,5.7947,596000.0],["1994-04-06",5.8112,5.8277,5.7947,5.8277,245600.0],["1994-04-07",5.8606,5.877,5.7947,5.8277,103600.0],["1994-04-08",5.7947,5.8606,5.7947,5.8441,115600.0],["1994-04-11",5.8408,5.874,5.8076,5.8408,84800.0],["1994-04-12",5.8242,5.8574,5.7744,5.791,344800.0],["1994-04-13",5.791,5.791,5.708,5.708,94400.0],["1994-04-14",5.708,5.7246,5.6749,5.708,276000.0],["1994-04-15",5.6915,5.708,5.6417,5.708,121600.0],["1994-04-18",5.7412,5.7744,5.6915,5.6915,152000.0],["1994-04-19",5.6915,5.6915,5.5089,5.5587,97600.0],["1994-04-20",5.5421,5.5753,5.4426,5.4923,92000.0],["1994-04-21",5.5089,5.5587,5.4923,5.5421,65600.0],["1994-04-22",5.5587,5.6251,5.5587,5.6251,506800.0],["1994-04-25",5.6251,5.7081,5.6251,5.6749,44400.0],["1994-04-26",5.7081,5.7412,5.6749,5.7412,210400.0],["1994-04-28",5.7081,5.7081,5.6251,5.6417,372800.0],["1994-04-29",5.6251,5.6417,5.5089,5.5255,138800.0],["1994-05-02",5.5089,5.5089,5.3762,5.5089,339200.0],["1994-05-03",5.5089,5.5089,5.4592,5.4923,131200.0],["1994-05-04",5.4757,5.4757,5.4094,5.426,19200.0],["1994-05-05",5.4426,5.4592,5.3762,5.4426,76400.0],["1994-05-06",5.426,5.426,5.3596,5.3928,34400.0],["1994-05-09",5.3762,5.3928,5.343,5.343,51600.0],["1994-05-10",5.343,5.4094,5.343,5.3928,52000.0],["1994-05-11",5.426,5.4426,5.4094,5.4426,110800.0],["1994-05-12",5.426,5.426,5.343,5.3762,56800.0],["1994-05-13",5.3596,5.4426,5.3596,5.4426,131600.0],["1994-05-16",5.4094,5.426,5.3928,5.4094,105200.0],["1994-05-17",5.3762,5.4426,5.3762,5.4094,34800.0],["1994-05-18",5.426,5.4592,5.4094,5.426,182400.0],["1994-05-19",5.4094,5.426,5.3098,5.3264,53200.0],["1994-05-20",5.3264,5.343,5.2766,5.343,360800.0],["1994-05-23",5.3596,5.3928,5.343,5.3762,408800.0],["1994-05-24",5.3928,5.4094,5.3596,5.3928,55200.0],["1994-05-25",5.3928,5.3928,5.343,5.3596,8800.0],["1994-05-26",5.3596,5.5089,5.3596,5.5089,838400.0],["1994-05-27",5.4923,5.5421,5.4592,5.5255,207600.0],["1994-05-31",5.5421,5.5421,5.4923,5.4923,36800.0],["1994-06-01",5.5089,5.5255,5.4923,5.5089,97600.0],["1994-06-02",5.5421,5.5587,5.5089,5.5089,236400.0],["1994-06-03",5.5255,5.5587,5.5089,5.5587,26000.0],["1994-06-06",5.5587,5.5753,5.5089,5.5587,513600.0],["1994-06-07",5.5587,5.5753,5.5421,5.5753,51600.0],["1994-06-08",5.5753,5.5919,5.5587,5.5587,47600.0],["1994-06-09",5.5421,5.6417,5.5421,5.5919,108800.0],["1994-06-10",5.5753,5.6251,5.5587,5.5919,36800.0],["1994-06-13",5.6085,5.6417,5.5919,5.6085,72000.0],["1994-06-14",5.6417,5.6417,5.6085,5.6251,101600.0],["1994-06-15",5.6251,5.6417,5.5255,5.5255,91200.0],["1994-06-16",5.5255,5.6251,5.5255,5.6085,88400.0],["1994-06-17",5.6085,5.6251,5.5587,5.5587,109600.0],["1994-06-20",5.5587,5.5587,5.5089,5.5421,42400.0],["1994-06-21",5.5421,5.5753,5.4592,5.4592,92400.0],["1994-06-22",5.4592,5.5255,5.4592,5.4923,68000.0],["1994-06-23",5.426,5.4592,5.426,5.426,123600.0],["1994-06-24",5.426,5.426,5.3098,5.343,422800.0],["1994-06-27",5.3264,5.3762,5.3264,5.3596,41200.0],["1994-06-28",5.3596,5.3762,5.3264,5.3762,79600.0],["1994-06-29",5.3596,5.426,5.3596,5.426,224800.0],["1994-06-30",5.426,5.4592,5.3762,5.4426,300000.0],["1994-07-01",5.426,5.4426,5.3928,5.426,38000.0],["1994-07-05",5.4094,5.4426,5.4094,5.426,126400.0],["1994-07-06",5.4094,5.4426,5.4094,5.426,59600.0],["1994-07-07",5.3928,5.4592,5.3928,5.4094,263600.0],["1994-07-08",5.3098,5.343,5.3098,5.3098,206400.0],["1994-07-11",5.3232,5.3399,5.2897,5.3232,197600.0],["1994-07-12",5.3399,5.3734,5.3232,5.3232,34400.0],["1994-07-13",5.3567,5.4069,5.2897,5.3567,97200.0],["1994-07-14",5.3734,5.4236,5.3734,5.4069,79600.0],["1994-07-15",5.3902,5.3902,5.273,5.3567,128400.0],["1994-07-18",5.3734,5.3734,5.3567,5.3567,41600.0],["1994-07-19",5.3734,5.3734,5.3065,5.3232,71600.0],["1994-07-20",5.3065,5.3065,5.2562,5.273,89600.0],["1994-07-21",5.273,5.3232,5.2395,5.3065,285200.0],["1994-07-22",5.2897,5.2897,5.2395,5.2562,55600.0],["1994-07-25",5.2897,5.3065,5.273,5.273,43600.0],["1994-07-26",5.2562,5.2562,5.1726,5.2228,104800.0],["1994-07-27",5.1893,5.273,5.1893,5.2395,186400.0],["1994-07-28",5.2228,5.273,5.2228,5.2395,76800.0],["1994-07-29",5.2395,5.3399,5.2395,5.3232,105600.0],["1994-08-01",5.3065,5.3232,5.273,5.3065,158400.0],["1994-08-02",5.273,5.2897,5.2228,5.2395,320400.0],["1994-08-03",5.2562,5.2562,5.1726,5.1726,99600.0],["1994-08-04",5.1558,5.206,5.1558,5.206,76400.0],["1994-08-05",5.1726,5.2897,5.1726,5.2395,111600.0],["1994-08-08",5.2228,5.3065,5.2228,5.3065,423600.0],["1994-08-09",5.2897,5.3232,5.2897,5.2897,126800.0],["1994-08-10",5.3065,5.3065,5.2395,5.2395,82800.0],["1994-08-11",5.2562,5.3065,5.2562,5.2897,321600.0],["1994-08-12",5.2897,5.3399,5.2897,5.3232,226400.0],["1994-08-15",5.3232,5.4236,5.3232,5.4236,56400.0],["1994-08-16",5.4236,5.5073,5.3567,5.3902,183600.0],["1994-08-17",5.4069,5.4404,5.3399,5.3567,147200.0],["1994-08-18",5.3232,5.3567,5.3232,5.34,46000.0],["1994-08-19",5.3399,5.4236,5.3399,5.3902,62000.0],["1994-08-22",5.3902,5.3902,5.3483,5.3567,419200.0],["1994-08-23",5.3567,5.4236,5.3567,5.3567,98000.0],["1994-08-24",5.3902,5.4906,5.3567,5.4571,81600.0],["1994-08-25",5.4739,5.4906,5.4404,5.4571,36400.0],["1994-08-26",5.4571,5.4739,5.4236,5.4571,84000.0],["1994-08-29",5.4906,5.5408,5.4906,5.5408,83600.0],["1994-08-30",5.5408,5.6747,5.5241,5.6413,190800.0],["1994-08-31",5.6245,5.6413,5.6245,5.6413,90000.0],["1994-09-01",5.6245,5.6245,5.6078,5.6078,132800.0],["1994-09-02",5.6078,5.6245,5.6078,5.6078,38000.0],["1994-09-06",5.6078,5.6413,5.591,5.6245,117200.0],["1994-09-07",5.6413,5.658,5.6413,5.6413,168400.0],["1994-09-08",5.6078,5.6245,5.6078,5.6245,42000.0],["1994-09-09",5.6078,5.6245,5.591,5.591,55200.0],["1994-09-12",5.6078,5.6413,5.6078,5.6413,42000.0],["1994-09-13",5.6245,5.6413,5.6245,5.6245,53600.0],["1994-09-14",5.6078,5.6915,5.6078,5.6747,81200.0],["1994-09-15",5.6747,5.7584,5.6747,5.7584,48000.0],["1994-09-16",5.7584,5.7919,5.658,5.658,128000.0],["1994-09-19",5.6747,5.6915,5.6078,5.6078,78000.0],["1994-09-20",5.6245,5.6245,5.591,5.6078,43200.0],["1994-09-21",5.6245,5.6245,5.591,5.6078,24400.0],["1994-09-22",5.591,5.6078,5.5576,5.5576,130800.0],["1994-09-23",5.5576,5.591,5.5241,5.5576,82400.0],["1994-09-26",5.5576,5.5576,5.5408,5.5576,108000.0],["1994-09-27",5.5576,5.5743,5.5576,5.5576,121600.0],["1994-09-28",5.5743,5.591,5.5576,5.591,71200.0],["1994-09-29",5.591,5.6078,5.5743,5.591,50800.0],["1994-09-30",5.591,5.591,5.5576,5.5576,64000.0],["1994-10-03",5.591,5.591,5.5576,5.5743,192800.0],["1994-10-04",5.5743,5.5743,5.5576,5.5743,118800.0],["1994-10-05",5.5576,5.591,5.5408,5.5743,153600.0],["1994-10-06",5.5576,5.591,5.5576,5.5743,62800.0],["1994-10-07",5.5709,5.6047,5.5709,5.5878,45200.0],["1994-10-10",5.554,5.6047,5.554,5.6047,24800.0],["1994-10-11",5.6216,5.7735,5.6216,5.7735,206000.0],["1994-10-12",5.7904,5.8579,5.7566,5.841,55600.0],["1994-10-13",5.8579,5.8917,5.8579,5.8748,77200.0],["1994-10-14",5.8917,5.9086,5.8579,5.9086,278000.0],["1994-10-17",5.9086,5.9254,5.8917,5.9254,70000.0],["1994-10-18",5.9254,5.9254,5.8579,5.8748,94000.0],["1994-10-19",5.8748,5.9592,5.8748,5.9086,208400.0],["1994-10-20",5.8917,5.8917,5.7229,5.8579,148000.0],["1994-10-21",5.8579,5.8579,5.841,5.841,37600.0],["1994-10-24",5.8073,5.8242,5.7566,5.7566,731200.0],["1994-10-25",5.7735,5.7904,5.7229,5.7229,62800.0],["1994-10-26",5.7566,5.8748,5.7566,5.8073,171600.0],["1994-10-27",5.8073,5.8241,5.7904,5.8073,237200.0],["1994-10-28",5.841,5.8917,5.8073,5.841,369200.0],["1994-10-31",5.8073,5.8579,5.8073,5.841,57200.0],["1994-11-01",5.8073,5.8073,5.7735,5.8073,83200.0],["1994-11-02",5.7904,5.7904,5.7229,5.7229,40800.0],["1994-11-03",5.7229,5.7229,5.706,5.706,32400.0],["1994-11-04",5.706,5.7229,5.6722,5.706,242400.0],["1994-11-07",5.706,5.7229,5.706,5.7229,377200.0],["1994-11-08",5.7397,5.7397,5.7229,5.7397,350400.0],["1994-11-09",5.7229,5.7229,5.706,5.706,19200.0],["1994-11-10",5.6722,5.6891,5.6553,5.6722,39200.0],["1994-11-11",5.6385,5.6553,5.6385,5.6553,7600.0],["1994-11-14",5.6553,5.6553,5.6047,5.6047,695200.0],["1994-11-15",5.5878,5.6385,5.5878,5.6385,103200.0],["1994-11-16",5.6553,5.6553,5.6385,5.6385,31600.0],["1994-11-17",5.6553,5.6553,5.6047,5.6216,46000.0],["1994-11-18",5.6047,5.6047,5.4865,5.5034,75200.0],["1994-11-21",5.5203,5.5709,5.5203,5.554,42400.0],["1994-11-22",5.5372,5.5372,5.4528,5.4528,86000.0],["1994-11-23",5.4528,5.4696,5.419,5.4359,81600.0],["1994-11-25",5.4696,5.4696,5.4359,5.4528,48000.0],["1994-11-28",5.4359,5.5203,5.4359,5.5203,58800.0],["1994-11-29",5.5034,5.5203,5.4865,5.5034,100800.0],["1994-11-30",5.5034,5.5372,5.5034,5.5372,39600.0],["1994-12-01",5.554,5.554,5.5034,5.5034,171200.0],["1994-12-02",5.5034,5.5034,5.419,5.419,137600.0],["1994-12-05",5.4359,5.4696,5.419,5.419,103200.0],["1994-12-06",5.419,5.4528,5.3852,5.3852,58800.0],["1994-12-07",5.3515,5.3852,5.3515,5.3683,51200.0],["1994-12-08",5.3515,5.3515,5.3008,5.3008,100000.0],["1994-12-09",5.3177,5.3177,5.1826,5.3008,51200.0],["1994-12-12",5.2839,5.3346,5.2839,5.3008,50800.0],["1994-12-13",5.3008,5.3346,5.2839,5.3346,458400.0],["1994-12-14",5.3177,5.4359,5.3177,5.3852,82800.0],["1994-12-15",5.4021,5.4021,5.3683,5.4021,123600.0],["1994-12-16",5.3852,5.4359,5.3683,5.4359,136000.0],["1994-12-19",5.4359,5.4359,5.3852,5.4021,69200.0],["1994-12-20",5.3852,5.419,5.3852,5.419,31200.0],["1994-12-21",5.4021,5.4528,5.4021,5.4528,134800.0],["1994-12-22",5.4696,5.554,5.4696,5.554,87200.0],["1994-12-23",5.5878,5.6047,5.554,5.554,76400.0],["1994-12-27",5.554,5.5709,5.554,5.554,21200.0],["1994-12-28",5.5878,5.5878,5.554,5.554,69200.0],["1994-12-29",5.554,5.5878,5.5203,5.5203,91200.0],["1994-12-30",5.5372,5.5372,5.5203,5.5203,98800.0],["1995-01-03",5.5203,5.5372,5.4528,5.4528,92800.0],["1995-01-04",5.4696,5.5034,5.4528,5.5034,70800.0],["1995-01-05",5.4865,5.5372,5.4865,5.5203,16400.0],["1995-01-06",5.4865,5.5034,5.4696,5.4696,75600.0],["1995-01-09",5.503,5.503,5.4178,5.4178,116400.0],["1995-01-10",5.4178,5.503,5.4008,5.4349,152800.0],["1995-01-11",5.4349,5.503,5.4349,5.503,84400.0],["1995-01-12",5.486,5.486,5.469,5.486,29200.0],["1995-01-13",5.469,5.503,5.469,5.469,58400.0],["1995-01-16",5.469,5.469,5.4008,5.4349,183200.0],["1995-01-17",5.469,5.6564,5.469,5.6223,626000.0],["1995-01-18",5.6223,5.6393,5.5371,5.6053,134400.0],["1995-01-19",5.5712,5.6053,5.5712,5.5882,58800.0],["1995-01-20",5.6053,5.6223,5.5882,5.6053,76400.0],["1995-01-23",5.5882,5.6564,5.5712,5.6053,183200.0],["1995-01-24",5.6053,5.6734,5.6053,5.6564,40400.0],["1995-01-25",5.6393,5.6564,5.6223,5.6393,81200.0],["1995-01-26",5.6393,5.6564,5.6393,5.6393,53200.0],["1995-01-27",5.6393,5.7245,5.6393,5.7075,76800.0],["1995-01-30",5.7416,5.7416,5.7075,5.7075,62000.0],["1995-01-31",5.7075,5.7245,5.6564,5.6904,190800.0],["1995-02-01",5.6734,5.6904,5.6053,5.6393,46400.0],["1995-02-02",5.6393,5.6393,5.5712,5.6223,168800.0],["1995-02-03",5.6393,5.7416,5.6053,5.7416,152800.0],["1995-02-06",5.7245,5.8438,5.7245,5.8438,126800.0],["1995-02-07",5.8438,5.9971,5.8438,5.8608,281600.0],["1995-02-08",5.8608,5.8779,5.8438,5.8438,167200.0],["1995-02-09",5.8438,5.8608,5.8267,5.8267,57600.0],["1995-02-10",5.8267,5.8438,5.8267,5.8267,158000.0],["1995-02-13",5.8097,5.9971,5.8097,5.9801,166400.0],["1995-02-14",5.963,5.9801,5.8779,5.9801,75600.0],["1995-02-15",5.9801,6.1334,5.9801,6.1334,148000.0],["1995-02-16",6.1334,6.1334,6.0823,6.0993,76000.0],["1995-02-17",6.0993,6.0993,5.9971,5.9971,42000.0],["1995-02-21",5.9971,5.9971,5.946,5.963,78800.0],["1995-02-22",5.8608,5.963,5.8608,5.946,156800.0],["1995-02-23",5.9801,6.0312,5.929,6.0142,100800.0],["1995-02-24",5.9971,6.0482,5.9801,5.9971,71600.0],["1995-02-27",5.9971,5.9971,5.8949,5.8949,65600.0],["1995-02-28",5.929,5.929,5.8608,5.8949,92800.0],["1995-03-01",5.8949,5.8949,5.7927,5.8438,62800.0],["1995-03-02",5.8267,5.8608,5.8097,5.8438,94800.0],["1995-03-03",5.8097,5.8438,5.7927,5.8097,131200.0],["1995-03-06",5.7927,5.8097,5.7927,5.7927,130000.0],["1995-03-07",5.8097,5.8097,5.7416,5.7756,269200.0],["1995-03-08",5.7586,5.7927,5.7075,5.7416,82400.0],["1995-03-09",5.7416,5.7756,5.7245,5.7416,73200.0],["1995-03-10",5.7416,5.7927,5.7075,5.7756,97600.0],["1995-03-13",5.8097,5.9119,5.8097,5.9119,72800.0],["1995-03-14",5.929,5.963,5.8949,5.8949,131200.0],["1995-03-15",5.8608,5.8949,5.7756,5.8097,60000.0],["1995-03-16",5.7927,5.946,5.7756,5.8949,83600.0],["1995-03-17",5.8949,5.929,5.8949,5.8949,362400.0],["1995-03-20",5.8778,5.929,5.8778,5.9119,144000.0],["1995-03-21",5.8949,5.9119,5.8267,5.8267,80000.0],["1995-03-22",5.8267,5.8438,5.8097,5.8267,29600.0],["1995-03-23",5.8608,5.8778,5.8267,5.8608,123600.0],["1995-03-24",5.8779,5.8949,5.8608,5.8949,53600.0],["1995-03-27",5.8949,5.9034,5.8438,5.8608,29200.0],["1995-03-28",5.8779,5.8779,5.8267,5.8438,510400.0],["1995-03-29",5.8608,5.929,5.8438,5.9119,224800.0],["1995-03-30",5.929,6.0482,5.9119,6.0482,168800.0],["1995-03-31",6.0482,6.0482,5.9971,5.9971,142000.0],["1995-04-03",5.9801,6.0141,5.929,5.9801,85200.0],["1995-04-04",5.9971,5.9971,5.9119,5.946,480000.0],["1995-04-05",5.963,6.0142,5.963,5.963,225600.0],["1995-04-06",5.9801,6.0142,5.946,5.9971,87600.0],["1995-04-07",6.0308,6.0823,5.9964,6.0651,76400.0],["1995-04-10",6.048,6.0995,6.048,6.0823,34800.0],["1995-04-11",6.0823,6.0823,6.0308,6.048,42400.0],["1995-04-12",6.0136,6.0136,5.9277,5.9621,192400.0],["1995-04-13",5.9792,5.9964,5.9621,5.9964,108400.0],["1995-04-17",5.9792,6.048,5.9449,5.9792,68400.0],["1995-04-18",5.9792,6.0308,5.9792,5.9964,65200.0],["1995-04-19",5.9792,5.9792,5.8933,5.8933,237600.0],["1995-04-20",5.9277,5.9792,5.9277,5.9792,234000.0],["1995-04-21",5.9964,6.1167,5.9964,6.1167,132800.0],["1995-04-24",6.0823,6.0995,6.0651,6.0995,52800.0],["1995-04-25",6.2541,6.4775,6.2541,6.4775,754800.0],["1995-04-26",6.4603,6.4775,6.3916,6.4775,194000.0],["1995-04-27",6.4088,6.4603,6.3916,6.4603,179200.0],["1995-04-28",6.4947,6.5462,6.4775,6.5462,208400.0],["1995-05-01",6.5291,6.5634,6.5291,6.5291,164800.0],["1995-05-02",6.5291,6.5806,6.5291,6.5462,91600.0],["1995-05-03",6.5462,6.5978,6.5462,6.5978,184400.0],["1995-05-04",6.5978,6.7181,6.5978,6.7009,90000.0],["1995-05-05",6.7009,6.7696,6.6837,6.7696,354800.0],["1995-05-08",6.7868,6.8727,6.7868,6.804,376400.0],["1995-05-09",6.7696,6.7868,6.7181,6.7868,86000.0],["1995-05-10",6.7524,6.7524,6.6837,6.6837,70000.0],["1995-05-11",6.7181,6.9414,6.7009,6.9242,282800.0],["1995-05-12",6.8899,6.9071,6.8211,6.8899,40000.0],["1995-05-15",6.8727,6.993,6.8555,6.993,168400.0],["1995-05-16",6.9586,7.0445,6.9414,7.0101,62800.0],["1995-05-17",7.0273,7.0961,7.0273,7.0789,867200.0],["1995-05-18",7.0789,7.0961,7.0101,7.0101,179200.0],["1995-05-19",6.9758,7.0359,6.9242,7.0273,173200.0],["1995-05-22",7.0101,7.1476,6.993,7.1132,202800.0],["1995-05-23",7.1132,7.2335,7.0961,7.2335,134800.0],["1995-05-24",7.2335,7.2679,7.182,7.2163,450800.0],["1995-05-25",7.182,7.182,7.0789,7.0961,104400.0],["1995-05-26",7.1304,7.1304,6.9758,7.0789,81200.0],["1995-05-30",7.0445,7.0789,7.0273,7.0617,68800.0],["1995-05-31",7.0273,7.0273,6.9586,6.993,190000.0],["1995-06-01",6.993,6.993,6.9758,6.9758,136000.0],["1995-06-02",6.9758,6.993,6.9242,6.9414,186400.0],["1995-06-05",6.9071,6.9414,6.8555,6.9414,265600.0],["1995-06-06",6.9758,7.0101,6.9586,6.993,69600.0],["1995-06-07",7.0101,7.0445,6.9586,6.993,57200.0],["1995-06-08",6.9586,7.0445,6.9586,7.0101,65200.0],["1995-06-09",7.0445,7.0445,7.0101,7.0101,73200.0],["1995-06-12",6.9758,7.0445,6.9758,7.0445,78000.0],["1995-06-13",7.0789,7.1132,7.0617,7.0961,156000.0],["1995-06-14",7.1132,7.1132,7.0445,7.0789,190800.0],["1995-06-15",7.0789,7.0961,7.0101,7.0789,192800.0],["1995-06-16",7.0445,7.0789,7.0101,7.0789,179200.0],["1995-06-19",7.1132,7.1132,7.0617,7.0789,38400.0],["1995-06-20",7.1132,7.1132,7.0789,7.0789,19600.0],["1995-06-21",7.0961,7.2163,7.0789,7.182,138400.0],["1995-06-22",7.1991,7.1991,7.1648,7.1991,93600.0],["1995-06-23",7.2335,7.2335,7.1132,7.1991,184400.0],["1995-06-26",7.2163,7.2163,7.0961,7.1476,110400.0],["1995-06-27",7.1476,7.2163,7.1304,7.1304,217200.0],["1995-06-28",7.1648,7.1648,7.0101,7.0101,41200.0],["1995-06-29",6.9758,7.0789,6.9586,6.9758,283600.0],["1995-06-30",7.0101,7.2507,7.0101,7.2507,168800.0],["1995-07-03",7.2851,7.2851,7.2163,7.2163,46000.0],["1995-07-05",7.2679,7.3538,7.2335,7.3538,161200.0],["1995-07-06",7.3366,7.371,7.3194,7.3538,80400.0],["1995-07-07",7.3194,7.5943,7.3194,7.5943,66800.0],["1995-07-10",7.5943,7.6459,7.5771,7.6287,91600.0],["1995-07-11",7.6287,7.6287,7.5771,7.6287,128800.0],["1995-07-12",7.628,7.628,7.5588,7.5934,212000.0],["1995-07-13",7.5934,7.5934,7.5069,7.5069,214800.0],["1995-07-14",7.5242,7.5588,7.4896,7.5588,203200.0],["1995-07-17",7.5934,7.5934,7.4204,7.5069,164400.0],["1995-07-18",7.4723,7.4896,7.4204,7.4896,53600.0],["1995-07-19",7.455,7.4896,7.2648,7.3166,110400.0],["1995-07-20",7.3167,7.4031,7.2821,7.4031,32800.0],["1995-07-21",7.4031,7.4723,7.4031,7.4377,58800.0],["1995-07-24",7.4723,7.481,7.4204,7.4204,192000.0],["1995-07-25",7.455,7.5069,7.455,7.5069,256000.0],["1995-07-26",7.4723,7.5415,7.4723,7.4896,136800.0],["1995-07-27",7.5242,7.5761,7.4896,7.5588,263600.0],["1995-07-28",7.5934,7.6626,7.5761,7.6453,330400.0],["1995-07-31",7.6799,7.7145,7.6626,7.6972,129200.0],["1995-08-01",7.6799,7.7491,7.6799,7.7145,392400.0],["1995-08-02",7.7491,7.8183,7.7491,7.7491,186400.0],["1995-08-03",7.7664,7.7664,7.7145,7.7491,100000.0],["1995-08-04",7.7491,7.7491,7.6799,7.7145,136000.0],["1995-08-07",7.7145,7.7145,7.5761,7.5934,75200.0],["1995-08-08",7.6107,7.6107,7.5242,7.5761,188800.0],["1995-08-09",7.5934,7.6626,7.5588,7.628,168800.0],["1995-08-10",7.628,7.628,7.5415,7.5761,50400.0],["1995-08-11",7.5761,7.5934,7.3685,7.4723,133600.0],["1995-08-14",7.4896,7.5934,7.455,7.5934,79600.0],["1995-08-15",7.628,7.628,7.5761,7.6107,134400.0],["1995-08-16",7.6107,7.6107,7.5415,7.6107,55200.0],["1995-08-17",7.5761,7.5761,7.5242,7.5761,188800.0],["1995-08-18",7.6107,7.6626,7.5588,7.6453,198000.0],["1995-08-21",7.6453,7.7491,7.6453,7.7491,296400.0],["1995-08-22",7.7318,7.8183,7.7318,7.7491,271600.0],["1995-08-23",7.7318,7.801,7.7318,7.7837,70400.0],["1995-08-24",7.801,7.8529,7.7664,7.8183,302000.0],["1995-08-25",7.8356,7.9393,7.8356,7.8529,107600.0],["1995-08-28",7.9047,7.9047,7.7837,7.8183,233600.0],["1995-08-29",7.8356,7.8356,7.7664,7.7837,108800.0],["1995-08-30",7.7491,7.7664,7.7145,7.7491,69200.0],["1995-08-31",7.7491,7.7491,7.6972,7.7491,172400.0],["1995-09-01",7.7491,7.7837,7.7145,7.7837,101200.0],["1995-09-05",7.8183,7.8356,7.7664,7.7837,164000.0],["1995-09-06",7.801,7.9047,7.7837,7.9047,94400.0],["1995-09-07",7.9393,8.2161,7.8875,8.1642,429200.0],["1995-09-08",8.1642,8.1642,8.0431,8.0777,319600.0],["1995-09-11",8.0604,8.1123,8.0604,8.0777,235600.0],["1995-09-12",8.1123,8.1123,8.0085,8.0085,248400.0],["1995-09-13",8.0431,8.0431,7.9393,7.9912,573600.0],["1995-09-14",7.9912,8.0085,7.9393,7.9912,182000.0],["1995-09-15",7.9912,7.9912,7.9739,7.9912,160800.0],["1995-09-18",7.9739,7.9739,7.8875,7.9566,71600.0],["1995-09-19",7.922,7.9393,7.8356,7.8874,57200.0],["1995-09-20",7.9393,7.9566,7.9047,7.922,82000.0],["1995-09-21",7.922,7.9393,7.801,7.8874,186400.0],["1995-09-22",7.8874,7.8874,7.7664,7.7837,456800.0],["1995-09-25",7.7837,7.8529,7.7318,7.7664,44000.0],["1995-09-26",7.7491,7.7837,7.7145,7.7318,49200.0],["1995-09-27",7.7318,7.7318,7.5934,7.6107,219600.0],["1995-09-28",7.6107,7.6799,7.5761,7.6626,588400.0],["1995-09-29",7.6626,7.7318,7.6626,7.6972,550400.0],["1995-10-02",7.7145,7.7145,7.6626,7.6799,401600.0],["1995-10-03",7.6799,7.6799,7.628,7.6453,71200.0],["1995-10-04",7.6453,7.6626,7.6453,7.6453,68000.0],["1995-10-05",7.6107,7.6626,7.6107,7.6626,134800.0],["1995-10-06",7.6453,7.6799,7.6453,7.6626,166400.0],["1995-10-09",7.6453,7.6626,7.5934,7.5934,314800.0],["1995-10-10",7.6107,7.6107,7.5415,7.5761,112000.0],["1995-10-11",7.6107,7.6626,7.6107,7.6626,236400.0],["1995-10-12",7.6619,7.749,7.6619,7.7315,92800.0],["1995-10-13",7.749,7.7838,7.7141,7.7838,23200.0],["1995-10-16",7.7664,7.8709,7.7664,7.8186,240800.0],["1995-10-17",7.8012,7.836,7.7838,7.8186,245200.0],["1995-10-18",7.8186,7.8186,7.7838,7.8186,240400.0],["1995-10-19",7.7838,7.836,7.7838,7.836,12000.0],["1995-10-20",7.8534,7.8709,7.8012,7.8012,116800.0],["1995-10-23",7.7838,7.7838,7.7141,7.7664,33200.0],["1995-10-24",7.7664,7.7664,7.6445,7.6967,32400.0],["1995-10-25",7.7141,7.7664,7.7141,7.7315,150000.0],["1995-10-26",7.749,7.749,7.54,7.5922,294000.0],["1995-10-27",7.5748,7.5748,7.4355,7.4355,90800.0],["1995-10-30",7.4703,7.5574,7.4703,7.5052,176000.0],["1995-10-31",7.4703,7.4703,7.3485,7.3485,191600.0],["1995-11-01",7.3833,7.3833,7.3485,7.3659,179200.0],["1995-11-02",7.3659,7.4181,7.3485,7.4007,486000.0],["1995-11-03",7.4181,7.54,7.4181,7.5226,320000.0],["1995-11-06",7.5052,7.54,7.5052,7.5226,115200.0],["1995-11-07",7.5052,7.6271,7.5052,7.6271,200000.0],["1995-11-08",7.6271,7.7141,7.6271,7.7141,204800.0],["1995-11-09",7.7141,7.7838,7.6445,7.6619,147600.0],["1995-11-10",7.6271,7.7141,7.6271,7.6793,40000.0],["1995-11-13",7.6445,7.6619,7.6097,7.6097,261600.0],["1995-11-14",7.6271,7.7141,7.5922,7.7141,137600.0],["1995-11-15",7.6967,7.9057,7.6967,7.8534,321200.0],["1995-11-16",7.8709,8.045,7.8709,8.045,81200.0],["1995-11-17",8.0102,8.0624,7.9579,8.0624,169200.0],["1995-11-20",8.0276,8.2017,7.9927,8.1669,192800.0],["1995-11-21",8.1669,8.1669,8.0624,8.1321,170400.0],["1995-11-22",8.1321,8.1669,8.0102,8.1495,188400.0],["1995-11-24",8.1495,8.1495,8.1146,8.1321,10800.0],["1995-11-27",8.1146,8.1843,8.0276,8.1146,184800.0],["1995-11-28",8.1495,8.1843,8.045,8.0798,98800.0],["1995-11-29",8.0972,8.1146,8.045,8.1146,167600.0],["1995-11-30",8.1146,8.2365,8.1146,8.2191,370400.0],["1995-12-01",8.2191,8.2714,8.2017,8.2017,84800.0],["1995-12-04",8.1669,8.254,8.1669,8.2365,242800.0],["1995-12-05",8.2714,8.4281,8.2714,8.3236,201200.0],["1995-12-06",8.2888,8.341,8.2539,8.3236,159600.0],["1995-12-07",8.254,8.2888,8.1495,8.1843,132800.0],["1995-12-08",8.1495,8.1843,8.0972,8.0972,95600.0],["1995-12-11",8.1321,8.1495,8.0972,8.1321,129200.0],["1995-12-12",8.1669,8.2539,8.1669,8.2191,60800.0],["1995-12-13",8.1843,8.2017,8.1321,8.1321,131200.0],["1995-12-14",8.1669,8.1843,8.0972,8.0972,38800.0],["1995-12-15",8.1669,8.2888,8.1669,8.2888,246800.0],["1995-12-18",8.2888,8.341,8.2714,8.2714,171600.0],["1995-12-19",8.2714,8.2888,8.1669,8.1843,106400.0],["1995-12-20",8.2191,8.2365,8.1495,8.1843,72800.0],["1995-12-21",8.1843,8.2539,8.1843,8.2539,94400.0],["1995-12-22",8.254,8.254,8.1843,8.2017,125200.0],["1995-12-26",8.2017,8.2714,8.2017,8.2714,85200.0],["1995-12-27",8.2539,8.3236,8.2539,8.2888,22800.0],["1995-12-28",8.3236,8.3236,8.1495,8.1843,209600.0],["1995-12-29",8.2191,8.2191,8.0798,8.0972,342800.0],["1996-01-02",8.1495,8.2714,8.1495,8.2539,111200.0],["1996-01-03",8.2539,8.2714,8.2017,8.2714,31600.0],["1996-01-04",8.2191,8.2365,8.1146,8.2365,75200.0],["1996-01-05",8.2191,8.2714,8.1495,8.2714,34000.0],["1996-01-08",8.2714,8.341,8.2714,8.341,65600.0],["1996-01-09",8.3236,8.341,8.2714,8.2888,49200.0],["1996-01-10",8.272,8.272,8.1843,8.2019,85200.0],["1996-01-11",8.1318,8.2194,8.1318,8.1493,554400.0],["1996-01-12",8.1493,8.2544,8.1493,8.2369,117600.0],["1996-01-15",8.2369,8.272,8.2194,8.272,45600.0],["1996-01-16",8.307,8.3421,8.2194,8.2194,50400.0],["1996-01-17",8.2369,8.2544,8.2019,8.2019,36000.0],["1996-01-18",8.2019,8.2895,8.2019,8.2544,138400.0],["1996-01-19",8.2544,8.272,8.1318,8.2369,40000.0],["1996-01-22",8.272,8.2895,8.2194,8.272,105600.0],["1996-01-23",8.307,8.307,8.2194,8.2544,102400.0],["1996-01-24",8.2369,8.272,8.2194,8.272,26400.0],["1996-01-25",8.307,8.307,8.2194,8.272,61600.0],["1996-01-26",8.2544,8.2544,8.1843,8.2369,105600.0],["1996-01-29",8.2544,8.4472,8.2369,8.4472,68400.0],["1996-01-30",8.4297,8.5874,8.4297,8.5699,147600.0],["1996-01-31",8.6225,8.6926,8.5699,8.675,238000.0],["1996-02-01",8.7101,8.7451,8.6049,8.6575,111200.0],["1996-02-02",8.675,8.6926,8.6575,8.6926,112400.0],["1996-02-05",8.675,8.675,8.6225,8.675,53600.0],["1996-02-06",8.7101,8.8328,8.6926,8.7802,116000.0],["1996-02-07",8.7802,8.7802,8.7101,8.7451,44000.0],["1996-02-08",8.7276,8.7802,8.6926,8.7802,128000.0],["1996-02-09",8.7802,8.9029,8.7802,8.8328,144800.0],["1996-02-12",8.8678,8.9029,8.8503,8.8853,140400.0],["1996-02-13",8.8853,8.9379,8.8853,8.9204,78400.0],["1996-02-14",8.9204,8.9204,8.8152,8.8503,84400.0],["1996-02-15",8.8328,8.973,8.8328,8.9554,174400.0],["1996-02-16",8.9554,8.973,8.8503,8.9554,217200.0],["1996-02-20",8.9554,9.008,8.9379,8.9379,126000.0],["1996-02-21",8.9379,9.0781,8.9379,9.0606,189200.0],["1996-02-22",9.0431,9.2884,9.0431,9.2183,142800.0],["1996-02-23",9.2534,9.3585,9.2534,9.2884,196800.0],["1996-02-26",9.2709,9.3235,9.2709,9.3059,51600.0],["1996-02-27",9.2709,9.3059,9.2183,9.2884,79600.0],["1996-02-28",9.2709,9.4286,9.2621,9.376,124400.0],["1996-02-29",9.376,9.376,9.2358,9.2534,76400.0],["1996-03-01",9.2534,9.2534,9.1307,9.1307,138400.0],["1996-03-04",9.1482,9.376,9.1482,9.3235,108800.0],["1996-03-05",9.3235,9.3936,9.3235,9.3585,122400.0],["1996-03-06",9.376,9.3936,9.341,9.3936,98400.0],["1996-03-07",9.3761,9.4462,9.341,9.4286,158000.0],["1996-03-08",9.4111,9.4111,9.3235,9.376,191600.0],["1996-03-11",9.3235,9.4286,9.2534,9.3936,85600.0],["1996-03-12",9.3936,9.3936,9.3235,9.376,182000.0],["1996-03-13",9.341,9.376,9.3059,9.341,150800.0],["1996-03-14",9.376,9.3936,9.341,9.376,328000.0],["1996-03-15",9.341,9.341,9.3059,9.3235,779600.0],["1996-03-18",9.3585,9.3936,9.3235,9.3585,308400.0],["1996-03-19",9.4987,9.5163,9.4461,9.4461,418000.0],["1996-03-20",9.4637,9.4637,9.3235,9.3585,220800.0],["1996-03-21",9.3585,9.3585,9.2709,9.3235,45200.0],["1996-03-22",9.3235,9.3585,9.2183,9.2183,109600.0],["1996-03-25",9.2534,9.3059,9.2534,9.2709,498800.0],["1996-03-26",9.2358,9.341,9.2358,9.2884,244800.0],["1996-03-27",9.2534,9.3059,9.2534,9.2884,65200.0],["1996-03-28",9.2884,9.341,9.2358,9.3235,59600.0],["1996-03-29",9.3585,9.3585,9.2884,9.2884,53200.0],["1996-04-01",9.3235,9.4286,9.2884,9.4286,54400.0],["1996-04-02",9.4111,9.4462,9.3585,9.4286,70400.0],["1996-04-03",9.4286,9.4637,9.4111,9.4637,34400.0],["1996-04-04",9.4461,9.4461,9.376,9.3936,91600.0],["1996-04-08",9.3585,9.3585,9.2709,9.3235,169200.0],["1996-04-09",9.341,9.3585,9.2884,9.3585,146000.0],["1996-04-10",9.3585,9.3585,9.3059,9.3059,36400.0],["1996-04-11",9.3067,9.3067,9.2361,9.2714,102800.0],["1996-04-12",9.2538,9.3595,9.2538,9.3419,86800.0],["1996-04-15",9.3419,9.3419,9.289,9.3419,46000.0],["1996-04-16",9.3243,9.4829,9.3243,9.4477,146400.0],["1996-04-17",9.4477,9.4653,9.3948,9.43,33200.0],["1996-04-18",9.3948,9.5887,9.3948,9.571,205200.0],["1996-04-19",9.6944,9.8002,9.5534,9.571,506000.0],["1996-04-22",9.571,9.6592,9.5358,9.5887,161200.0],["1996-04-23",9.5887,9.6415,9.5358,9.571,86800.0],["1996-04-24",9.571,9.5887,9.5534,9.5887,244800.0],["1996-04-25",9.5887,9.6239,9.571,9.5887,213200.0],["1996-04-26",9.5887,9.5887,9.5534,9.5887,197600.0],["1996-04-29",9.6239,9.7121,9.5887,9.6768,27200.0],["1996-04-30",9.6944,9.7121,9.6415,9.7121,70400.0],["1996-05-01",9.7121,9.8531,9.7121,9.8002,92000.0],["1996-05-02",9.8002,9.8002,9.6944,9.7297,114400.0],["1996-05-03",9.6944,9.7297,9.6768,9.6768,124800.0],["1996-05-06",9.6768,9.6944,9.5358,9.5534,88000.0],["1996-05-07",9.5182,9.5182,9.3772,9.3772,68400.0],["1996-05-08",9.3419,9.3419,9.2714,9.3243,109200.0],["1996-05-09",9.3772,9.4124,9.3419,9.4124,315600.0],["1996-05-10",9.4124,9.5182,9.3948,9.43,217200.0],["1996-05-13",9.4477,9.4653,9.43,9.4477,58400.0],["1996-05-14",9.4653,9.4653,9.3948,9.3948,176400.0],["1996-05-15",9.3948,9.4477,9.3948,9.43,156800.0],["1996-05-16",9.4653,9.4653,9.3948,9.43,73600.0],["1996-05-17",9.4124,9.43,9.3948,9.43,44000.0],["1996-05-20",9.43,9.43,9.3595,9.3772,114800.0],["1996-05-21",9.4124,9.4477,9.3948,9.43,239200.0],["1996-05-22",9.3948,9.43,9.3595,9.3948,76800.0],["1996-05-23",9.4477,9.4477,9.3772,9.3772,42000.0],["1996-05-24",9.4124,9.43,9.3772,9.3772,182400.0],["1996-05-28",9.3772,9.4124,9.2009,9.2185,252400.0],["1996-05-29",9.2538,9.2538,9.1128,9.148,148000.0],["1996-05-30",9.1304,9.2538,9.1304,9.2361,238400.0],["1996-05-31",9.2361,9.2361,9.1304,9.148,140800.0],["1996-06-03",9.1833,9.2538,9.1833,9.2361,81600.0],["1996-06-04",9.2009,9.289,9.1833,9.289,124800.0],["1996-06-05",9.2714,9.4124,9.2714,9.4124,163600.0],["1996-06-06",9.3772,9.4653,9.3772,9.3772,103600.0],["1996-06-07",9.3419,9.3595,9.2009,9.2714,96000.0],["1996-06-10",9.2714,9.3948,9.2714,9.3948,72000.0],["1996-06-11",9.4124,9.4653,9.3243,9.3243,50000.0],["1996-06-12",9.289,9.3595,9.2538,9.2538,36400.0],["1996-06-13",9.289,9.289,9.2538,9.2714,42000.0],["1996-06-14",9.2361,9.2361,9.1656,9.2009,70000.0],["1996-06-17",9.2185,9.3243,9.2009,9.3243,137200.0],["1996-06-18",9.289,9.4388,9.289,9.43,63600.0],["1996-06-19",9.43,9.4477,9.3419,9.3595,130800.0],["1996-06-20",9.3595,9.3595,9.3066,9.3243,77600.0],["1996-06-21",9.3595,9.3948,9.3067,9.3067,72800.0],["1996-06-24",9.3595,9.3948,9.3595,9.3772,39600.0],["1996-06-25",9.3772,9.3772,9.2714,9.3067,189600.0],["1996-06-26",9.3066,9.3419,9.289,9.289,80400.0],["1996-06-27",9.289,9.3243,9.289,9.3243,129200.0],["1996-06-28",9.3595,9.5005,9.3243,9.4829,122400.0],["1996-07-01",9.43,9.43,9.3948,9.43,136000.0],["1996-07-02",9.43,9.43,9.3243,9.3419,100800.0],["1996-07-03",9.3067,9.3772,9.289,9.3067,199600.0],["1996-07-05",9.3243,9.3243,9.289,9.3067,10000.0],["1996-07-08",9.2714,9.289,9.2185,9.2185,21200.0],["1996-07-09",9.1833,9.2538,9.1656,9.2185,38800.0],["1996-07-10",9.2538,9.2714,9.1304,9.2185,132000.0],["1996-07-11",9.2015,9.237,9.0419,9.0597,211200.0],["1996-07-12",9.0597,9.0597,9.0065,9.0065,20400.0],["1996-07-15",9.0065,9.0065,8.7051,8.7228,116000.0],["1996-07-16",8.7583,8.7583,8.3682,8.581,223600.0],["1996-07-17",8.6164,8.776,8.5987,8.7405,235200.0],["1996-07-18",8.776,8.9001,8.776,8.8824,102400.0],["1996-07-19",8.8469,8.8824,8.8292,8.8824,309200.0],["1996-07-22",8.7937,8.7937,8.5101,8.5101,93200.0],["1996-07-23",8.5455,8.5455,8.4037,8.4391,208000.0],["1996-07-24",8.4391,8.4391,8.2973,8.3682,99200.0],["1996-07-25",8.3682,8.4037,8.3328,8.3328,167200.0],["1996-07-26",8.3505,8.4391,8.3328,8.4214,183200.0],["1996-07-29",8.386,8.4214,8.3328,8.3682,224800.0],["1996-07-30",8.386,8.4569,8.3505,8.3682,380400.0],["1996-07-31",8.3505,8.4746,8.3505,8.4037,117200.0],["1996-08-01",8.4391,8.4569,8.4214,8.4391,308400.0],["1996-08-02",8.4923,8.5632,8.4923,8.5278,98000.0],["1996-08-05",8.5455,8.5632,8.5278,8.5632,184400.0],["1996-08-06",8.5455,8.581,8.5101,8.5278,134800.0],["1996-08-07",8.5632,8.581,8.4923,8.5455,270000.0],["1996-08-08",8.5455,8.6519,8.5455,8.6519,33200.0],["1996-08-09",8.581,8.6519,8.581,8.6164,75600.0],["1996-08-12",8.6164,8.6164,8.5455,8.5632,93600.0],["1996-08-13",8.5455,8.5455,8.5012,8.5101,182800.0],["1996-08-14",8.5101,8.5455,8.4923,8.5101,381200.0],["1996-08-15",8.4923,8.6342,8.4923,8.6342,505600.0],["1996-08-16",8.6519,8.6696,8.5987,8.6519,43200.0],["1996-08-19",8.6342,8.7228,8.6342,8.6874,41200.0],["1996-08-20",8.7228,8.7937,8.6874,8.6874,164400.0],["1996-08-21",8.7228,8.7937,8.7051,8.7583,87200.0],["1996-08-22",8.7583,8.7583,8.6696,8.7051,169200.0],["1996-08-23",8.7228,8.7583,8.7228,8.7228,256400.0],["1996-08-26",8.7228,8.776,8.7051,8.776,137200.0],["1996-08-27",8.7051,8.7583,8.7051,8.7228,168800.0],["1996-08-28",8.7583,8.8646,8.7583,8.776,127200.0],["1996-08-29",8.7583,8.7937,8.7051,8.7228,128000.0],["1996-08-30",8.7051,8.7051,8.6164,8.6342,168800.0],["1996-09-03",8.6164,8.6342,8.5278,8.5278,117600.0],["1996-09-04",8.5455,8.6696,8.5455,8.6342,164800.0],["1996-09-05",8.6342,8.7051,8.6342,8.6874,50000.0],["1996-09-06",8.6696,8.7051,8.6696,8.6696,74000.0],["1996-09-09",8.6874,8.7051,8.6696,8.6874,238000.0],["1996-09-10",8.6696,8.6874,8.6342,8.6874,78400.0],["1996-09-11",8.6873,8.6873,8.6342,8.6342,55200.0],["1996-09-12",8.5278,8.581,8.5278,8.5632,391200.0],["1996-09-13",8.5987,8.7051,8.5987,8.6342,134000.0],["1996-09-16",8.6696,8.6696,8.5455,8.5455,134800.0],["1996-09-17",8.581,8.581,8.5278,8.5632,168400.0],["1996-09-18",8.5455,8.5632,8.5278,8.5455,170000.0],["1996-09-19",8.5455,8.6164,8.5455,8.6164,183200.0],["1996-09-20",8.581,8.6519,8.581,8.6519,326800.0],["1996-09-23",8.6342,8.6342,8.581,8.6164,223600.0],["1996-09-24",8.6164,8.6873,8.6164,8.6519,93600.0],["1996-09-25",8.6696,8.6873,8.6164,8.6519,85600.0],["1996-09-26",8.6519,8.7937,8.6519,8.7405,316800.0],["1996-09-27",8.7405,8.8469,8.7405,8.7405,100800.0],["1996-09-30",8.776,8.9356,8.776,8.9356,252800.0],["1996-10-01",8.9001,8.9887,8.8469,8.8469,52400.0],["1996-10-02",8.8292,8.8824,8.7937,8.8469,128400.0],["1996-10-03",8.8292,8.9356,8.7937,8.9356,307600.0],["1996-10-04",8.971,8.971,8.8824,8.9178,78400.0],["1996-10-07",8.9178,8.9178,8.7228,8.7583,124000.0],["1996-10-08",8.7405,8.8115,8.7405,8.7405,74800.0],["1996-10-09",8.776,8.776,8.6342,8.6342,57600.0],["1996-10-10",8.5992,8.5992,8.5278,8.5278,77600.0],["1996-10-11",8.5278,8.617,8.5278,8.617,62000.0],["1996-10-14",8.6527,8.6884,8.6527,8.6527,34800.0],["1996-10-15",8.7062,8.7062,8.5635,8.5635,148400.0],["1996-10-16",8.5992,8.6349,8.4921,8.6349,364800.0],["1996-10-17",8.6349,8.7419,8.6349,8.7062,153200.0],["1996-10-18",8.6884,8.8311,8.6884,8.8311,247200.0],["1996-10-21",8.8846,8.9738,8.8846,8.9382,115200.0],["1996-10-22",8.9738,9.0095,8.956,9.0095,163600.0],["1996-10-23",9.0095,9.2593,8.9917,9.2593,217200.0],["1996-10-24",9.3663,9.3663,9.2771,9.2771,148000.0],["1996-10-25",9.2771,9.3485,9.2771,9.3128,259200.0],["1996-10-28",9.3128,9.3128,9.1701,9.1701,230400.0],["1996-10-29",9.1344,9.2415,9.1344,9.2236,207600.0],["1996-10-30",9.1879,9.2058,9.1166,9.1166,170400.0],["1996-10-31",9.1344,9.1701,9.1166,9.1166,240800.0],["1996-11-01",9.1523,9.1701,9.1344,9.1523,33600.0],["1996-11-04",9.1701,9.1879,9.1344,9.1879,101600.0],["1996-11-05",9.1879,9.2415,9.1879,9.2415,139200.0],["1996-11-06",9.2415,9.2771,9.2058,9.2771,117600.0],["1996-11-07",9.2593,9.4199,9.2593,9.4199,76000.0],["1996-11-08",9.402,9.4377,9.3663,9.4377,255600.0],["1996-11-11",9.4199,9.5447,9.4199,9.5269,228400.0],["1996-11-12",9.5447,9.5626,9.5269,9.5447,195600.0],["1996-11-13",9.5447,9.5626,9.5269,9.5626,25200.0],["1996-11-14",9.5626,9.5626,9.4912,9.5269,55200.0],["1996-11-15",9.4912,9.634,9.4912,9.634,54000.0],["1996-11-18",9.634,9.6875,9.5804,9.5983,62000.0],["1996-11-19",9.5626,9.6696,9.5447,9.634,72400.0],["1996-11-20",9.6696,9.7767,9.6696,9.7588,57600.0],["1996-11-21",9.8302,9.9194,9.8302,9.848,101200.0],["1996-11-22",9.848,9.8659,9.7767,9.8659,42000.0],["1996-11-25",9.848,9.9194,9.848,9.9016,93600.0],["1996-11-26",9.8837,10.0086,9.8837,9.9729,63600.0],["1996-11-27",9.9908,10.0086,9.9372,9.9908,150400.0],["1996-11-29",9.9908,9.9908,9.9551,9.9551,26000.0],["1996-12-02",9.9729,9.9908,9.9551,9.9908,70800.0],["1996-12-03",9.9908,9.9908,9.9194,9.9194,161600.0],["1996-12-04",9.9194,9.9372,9.848,9.9372,73600.0],["1996-12-05",9.9372,9.9372,9.8124,9.9194,78000.0],["1996-12-06",9.9016,9.9016,9.7232,9.7767,116000.0],["1996-12-09",9.7767,9.7767,9.7053,9.7053,250000.0],["1996-12-10",9.7232,9.741,9.6875,9.741,268000.0],["1996-12-11",9.7053,9.7232,9.6696,9.7232,151200.0],["1996-12-12",9.741,9.741,9.6161,9.6696,228800.0],["1996-12-13",9.6696,9.6696,9.5626,9.5626,64400.0],["1996-12-16",9.5626,9.5804,9.3663,9.3663,163600.0],["1996-12-17",9.2771,9.3128,9.2415,9.295,165600.0],["1996-12-18",9.3128,9.3128,9.2236,9.2236,225200.0],["1996-12-19",9.2415,9.295,9.1344,9.2058,1026800.0],["1996-12-20",9.2415,9.4377,9.2415,9.3128,165200.0],["1996-12-23",9.295,9.3842,9.295,9.3307,272000.0],["1996-12-24",9.3307,9.4377,9.3307,9.4377,58800.0],["1996-12-26",9.402,9.5626,9.402,9.5447,47600.0],["1996-12-27",9.5447,9.7053,9.5091,9.7053,137600.0],["1996-12-30",9.741,9.8124,9.741,9.7767,82800.0],["1996-12-31",9.741,9.7767,9.6696,9.7767,178400.0],["1997-01-02",9.8124,9.8124,9.4912,9.6161,163600.0],["1997-01-03",9.6518,9.6875,9.5269,9.5804,224000.0],["1997-01-06",9.5804,9.7945,9.5804,9.7232,219600.0],["1997-01-07",9.741,9.8659,9.741,9.8659,120000.0],["1997-01-08",9.8302,9.8837,9.7767,9.7945,120400.0],["1997-01-09",9.7945,9.8124,9.741,9.7588,104400.0],["1997-01-10",9.7588,9.7767,9.7053,9.7588,200000.0],["1997-01-13",9.7086,9.8342,9.7086,9.8342,103600.0],["1997-01-14",9.8163,9.906,9.7983,9.888,201600.0],["1997-01-15",9.906,9.906,9.7624,9.7624,160800.0],["1997-01-16",9.7624,9.9239,9.7624,9.8701,88000.0],["1997-01-17",9.8701,9.9598,9.8701,9.906,44400.0],["1997-01-20",9.906,9.906,9.8522,9.8701,45600.0],["1997-01-21",9.8522,9.888,9.8342,9.8522,474800.0],["1997-01-22",9.888,9.9239,9.8522,9.888,142400.0],["1997-01-23",9.9239,10.0496,9.9239,9.9598,166000.0],["1997-01-24",9.9598,9.9598,9.8163,9.8163,289200.0],["1997-01-27",9.8342,9.8701,9.8163,9.8522,113200.0],["1997-01-28",9.888,9.9419,9.8342,9.8342,70400.0],["1997-01-29",9.8522,9.9419,9.8522,9.9239,122800.0],["1997-01-30",9.9419,10.0496,9.9419,9.9957,97200.0],["1997-01-31",9.9957,10.1213,9.9957,10.0675,158400.0],["1997-02-03",10.0854,10.1393,9.9957,10.1393,89600.0],["1997-02-04",10.1034,10.1752,10.1034,10.1213,142400.0],["1997-02-05",10.1393,10.1572,10.1034,10.1393,135200.0],["1997-02-06",10.1393,10.3367,10.1393,10.3367,80800.0],["1997-02-07",10.4085,10.4623,10.3367,10.3546,450400.0],["1997-02-10",10.3546,10.4264,10.3546,10.3546,40000.0],["1997-02-11",10.3367,10.3905,10.3187,10.3187,137200.0],["1997-02-12",10.3187,10.4444,10.3187,10.3367,149600.0],["1997-02-13",10.3546,10.6238,10.3546,10.6059,147200.0],["1997-02-14",10.6238,10.6238,10.3726,10.4264,118000.0],["1997-02-18",10.4802,10.8033,10.4802,10.8033,100200.0],["1997-02-19",10.8033,10.8033,10.3726,10.4444,730000.0],["1997-02-20",10.4444,10.6238,10.3726,10.5879,80400.0],["1997-02-21",10.6597,10.6597,10.4085,10.5161,79600.0],["1997-02-24",10.5161,10.5879,10.4085,10.5161,74400.0],["1997-02-25",10.4444,10.5161,10.3726,10.4085,330800.0],["1997-02-26",10.4803,10.552,10.2649,10.3008,183200.0],["1997-02-27",10.3367,10.3726,10.3008,10.3367,460800.0],["1997-02-28",10.3367,10.4444,10.3367,10.3367,135800.0],["1997-03-03",10.4444,10.4802,10.3726,10.4444,98600.0],["1997-03-04",10.3367,10.4085,10.3008,10.3367,150800.0],["1997-03-05",10.3726,10.4085,10.3367,10.4085,38000.0],["1997-03-06",10.4085,10.4085,10.3367,10.4085,171800.0],["1997-03-07",10.4085,10.7315,10.4085,10.7315,152600.0],["1997-03-10",10.6597,10.6956,10.5879,10.6956,83200.0],["1997-03-11",10.6956,10.7315,10.6597,10.6597,57800.0],["1997-03-12",10.6956,10.6956,10.552,10.5879,258600.0],["1997-03-13",10.552,10.6238,10.5161,10.552,28200.0],["1997-03-14",10.552,10.552,10.4803,10.552,69800.0],["1997-03-17",10.552,10.552,10.3726,10.4802,115000.0],["1997-03-18",10.4802,10.5879,10.4444,10.5161,104000.0],["1997-03-19",10.5161,10.552,10.4444,10.5161,282600.0],["1997-03-20",10.552,10.6597,10.5161,10.6597,135400.0],["1997-03-21",10.6597,10.6597,10.5879,10.6238,60600.0],["1997-03-24",10.5879,10.6238,10.552,10.6238,91800.0],["1997-03-25",10.6238,10.6597,10.4085,10.4802,376400.0],["1997-03-26",10.4802,10.4802,10.3367,10.3726,279600.0],["1997-03-27",10.4085,10.4444,10.3367,10.3367,192400.0],["1997-03-31",10.3726,10.4444,10.3726,10.4444,329800.0],["1997-04-01",10.4444,10.4802,10.229,10.2649,133600.0],["1997-04-02",10.3008,10.3726,10.1931,10.1931,132400.0],["1997-04-03",10.1213,10.1572,10.0854,10.1213,92800.0],["1997-04-04",10.0854,10.1572,10.0496,10.1213,186800.0],["1997-04-07",10.0854,10.3726,10.0854,10.3726,227000.0],["1997-04-08",10.3008,10.3008,10.1572,10.3008,40800.0],["1997-04-09",10.3008,10.3008,10.0854,10.1931,101200.0],["1997-04-10",10.1931,10.2649,10.1213,10.1572,102000.0],["1997-04-11",10.1428,10.1428,9.9623,10.0706,86400.0],["1997-04-14",10.1067,10.1067,9.854,9.8901,54200.0],["1997-04-15",9.9262,10.1789,9.8901,10.1067,69600.0],["1997-04-16",10.0706,10.2511,10.0345,10.215,166400.0],["1997-04-17",10.1428,10.2511,10.1067,10.215,93400.0],["1997-04-18",10.2872,10.4677,10.1067,10.3955,139200.0],["1997-04-21",10.3955,10.4677,10.3955,10.4677,47600.0],["1997-04-22",10.4316,10.7203,10.4316,10.6481,187000.0],["1997-04-23",10.5759,10.612,10.5037,10.5037,35800.0],["1997-04-24",10.5037,10.5398,10.3955,10.3955,39200.0],["1997-04-25",10.4316,10.4316,10.2511,10.2511,86200.0],["1997-04-28",10.2511,10.5759,10.2511,10.5759,511800.0],["1997-04-29",10.5759,10.6842,10.5759,10.6842,71800.0],["1997-04-30",10.6842,10.8286,10.6481,10.6481,87000.0],["1997-05-01",10.612,10.7925,10.612,10.7925,47400.0],["1997-05-02",10.7925,10.9369,10.7203,10.9369,92400.0],["1997-05-05",11.0091,11.1174,10.9008,11.0813,202200.0],["1997-05-06",11.0452,11.2256,10.9369,11.1896,314800.0],["1997-05-07",11.2256,11.2256,11.1174,11.1896,79200.0],["1997-05-08",11.1535,11.4422,11.1535,11.3339,69800.0],["1997-05-09",11.37,11.4061,11.1174,11.1896,66800.0],["1997-05-12",11.2257,11.4783,11.2257,11.4061,106000.0],["1997-05-13",11.3339,11.4061,11.2617,11.4061,133800.0],["1997-05-14",11.4061,11.4422,11.2978,11.4061,44400.0],["1997-05-15",11.4061,11.5144,11.37,11.4783,47800.0],["1997-05-16",11.4783,11.4783,11.4061,11.4422,30800.0],["1997-05-19",11.4061,11.4422,11.37,11.37,18000.0],["1997-05-20",11.3339,11.37,11.1896,11.2978,54200.0],["1997-05-21",11.2256,11.2617,11.1896,11.2617,84000.0],["1997-05-22",11.2257,11.2978,11.1535,11.2257,68600.0],["1997-05-23",11.2978,11.4422,11.2617,11.4061,59200.0],["1997-05-27",11.37,11.4783,11.37,11.4422,28600.0],["1997-05-28",11.4061,11.4061,11.1896,11.1896,115000.0],["1997-05-29",11.2257,11.2978,11.1896,11.2978,109000.0],["1997-05-30",11.2617,11.2978,11.1896,11.2617,125600.0],["1997-06-02",11.4061,11.4422,11.0813,11.1535,157800.0],["1997-06-03",11.2256,11.2617,10.9008,11.0091,90400.0],["1997-06-04",10.9369,11.1535,10.9369,11.0452,227600.0],["1997-06-05",11.0452,11.1896,10.973,11.0813,321400.0],["1997-06-06",11.1535,11.2617,11.0452,11.1896,139600.0],["1997-06-09",11.2256,11.2978,11.1174,11.2617,283800.0],["1997-06-10",11.3339,11.3339,11.2256,11.2617,69000.0],["1997-06-11",11.2617,11.4061,11.1535,11.2978,101000.0],["1997-06-12",11.3339,11.5505,11.3339,11.5505,314200.0],["1997-06-13",11.5144,11.5505,11.4422,11.5144,43600.0],["1997-06-16",11.5505,11.5505,11.3339,11.4422,72400.0],["1997-06-17",11.37,11.4783,11.3339,11.4061,50200.0],["1997-06-18",11.4061,11.4783,11.37,11.4783,37000.0],["1997-06-19",11.4061,11.4783,11.3339,11.4422,79000.0],["1997-06-20",11.37,11.4422,11.3339,11.4061,103600.0],["1997-06-23",11.4061,11.6588,11.4061,11.5505,209000.0],["1997-06-24",11.5144,11.6227,11.4603,11.4783,50600.0],["1997-06-25",11.3339,11.4783,11.2978,11.4783,150400.0],["1997-06-26",11.4422,11.4783,11.37,11.3881,169200.0],["1997-06-27",11.4242,11.6588,11.4242,11.6227,82600.0],["1997-06-30",11.6227,11.6949,11.4422,11.6949,192800.0],["1997-07-01",11.5505,11.6949,11.4603,11.6227,139000.0],["1997-07-02",11.5866,11.8212,11.5144,11.8212,90600.0],["1997-07-03",11.9476,12.0739,11.9476,12.0739,40600.0],["1997-07-07",12.0558,12.3988,12.0558,12.1461,74600.0],["1997-07-08",12.1641,12.2544,12.0919,12.2363,165400.0],["1997-07-09",12.2363,12.2363,11.9837,12.1641,103600.0],["1997-07-10",12.1641,12.2905,12.128,12.2905,134200.0],["1997-07-11",12.4029,12.5298,12.4029,12.4936,85600.0],["1997-07-14",12.4936,12.6024,12.4936,12.5661,71600.0],["1997-07-15",12.5479,12.5479,12.4029,12.5479,206600.0],["1997-07-16",12.548,12.6205,12.4754,12.5842,218000.0],["1997-07-17",13.0557,13.0557,12.5842,12.6205,268400.0],["1997-07-18",12.6749,12.7112,12.4754,12.5842,118200.0],["1997-07-21",12.5661,12.6568,12.3304,12.4392,95800.0],["1997-07-22",12.4754,12.7293,12.4754,12.4936,103400.0],["1997-07-23",12.5117,12.548,12.4573,12.5117,67600.0],["1997-07-24",12.548,12.5842,12.4392,12.4573,32600.0],["1997-07-25",12.4573,12.4754,12.3848,12.4754,85600.0],["1997-07-28",12.4573,12.7474,12.4392,12.7111,65400.0],["1997-07-29",12.6749,12.7293,12.6205,12.693,166600.0],["1997-07-30",12.7474,13.0194,12.7111,13.0194,386400.0],["1997-07-31",13.0194,13.0194,12.7474,12.8743,114800.0],["1997-08-01",12.8743,12.8743,12.5298,12.693,95000.0],["1997-08-04",12.6567,12.7293,12.6386,12.7293,67600.0],["1997-08-05",12.693,13.0013,12.6567,12.9831,90600.0],["1997-08-06",13.0013,13.0375,12.7655,12.8925,44200.0],["1997-08-07",12.8562,13.0557,12.7655,13.0194,71200.0],["1997-08-08",12.9831,12.9831,12.7655,12.8199,82200.0],["1997-08-11",12.7655,12.8743,12.7112,12.8743,69000.0],["1997-08-12",12.8925,13.0194,12.8381,12.8381,83600.0],["1997-08-13",12.8743,12.9469,12.8018,12.8381,25400.0],["1997-08-14",12.8381,12.8381,12.6568,12.7474,33800.0],["1997-08-15",12.7655,12.7655,12.4936,12.5479,122800.0],["1997-08-18",12.6205,12.6205,12.4392,12.5842,68800.0],["1997-08-19",12.5479,12.8562,12.5389,12.6205,84400.0],["1997-08-20",12.6568,12.7112,12.5842,12.6568,97800.0],["1997-08-21",12.6567,12.9106,12.6567,12.8018,75200.0],["1997-08-22",12.7474,12.8018,12.6749,12.8018,151200.0],["1997-08-25",12.8381,13.3458,12.8381,13.0919,122000.0],["1997-08-26",13.0557,13.0738,12.9106,13.0194,111000.0],["1997-08-27",12.9469,13.0919,12.9469,13.0194,71000.0],["1997-08-28",13.0194,13.2551,13.0194,13.2189,64600.0],["1997-08-29",13.1463,13.2189,13.0375,13.0738,279200.0],["1997-09-02",13.0738,13.3095,13.0738,13.2733,62000.0],["1997-09-03",13.3095,13.7447,13.3095,13.6722,190000.0],["1997-09-04",13.6722,13.8898,13.5634,13.6359,1151800.0],["1997-09-05",13.5815,13.6541,13.4183,13.4546,118800.0],["1997-09-08",13.4909,13.6903,13.4909,13.6178,189000.0],["1997-09-09",13.6178,13.6178,13.4546,13.4909,69200.0],["1997-09-10",13.4183,13.4546,13.237,13.2551,127000.0],["1997-09-11",13.2007,13.2914,13.1645,13.1826,125400.0],["1997-09-12",13.237,13.3458,13.1826,13.3458,195600.0],["1997-09-15",13.3458,13.4727,13.237,13.237,150800.0],["1997-09-16",13.237,13.4183,13.237,13.4002,161800.0],["1997-09-17",13.4546,13.4546,13.237,13.3821,137600.0],["1997-09-18",13.4183,13.509,13.3458,13.3639,108800.0],["1997-09-19",13.4909,13.4909,13.3095,13.3095,220000.0],["1997-09-22",13.3277,13.3821,13.3277,13.3458,81400.0],["1997-09-23",13.3821,13.4183,13.0919,13.1101,203600.0],["1997-09-24",13.0557,13.237,13.0557,13.0557,80000.0],["1997-09-25",13.0557,13.2914,13.0557,13.2189,176400.0],["1997-09-26",13.2007,13.3095,13.1282,13.2914,86200.0],["1997-09-29",13.3095,13.4183,13.2189,13.4183,101600.0],["1997-09-30",13.4002,13.4727,13.1282,13.1645,157200.0],["1997-10-01",13.2007,13.509,13.2007,13.509,102800.0],["1997-10-02",13.509,13.509,13.3458,13.3639,196600.0],["1997-10-03",13.3639,13.4183,13.2914,13.3277,95600.0],["1997-10-06",13.3821,13.3821,13.2914,13.3095,74000.0],["1997-10-07",13.2733,13.2733,12.9469,13.1101,102800.0],["1997-10-08",13.0557,13.0738,12.8743,13.0738,82400.0],["1997-10-09",13.0194,13.0557,12.9106,13.0557,54400.0],["1997-10-10",13.0229,13.0775,12.8954,12.9318,112600.0],["1997-10-13",12.8772,12.8772,12.7861,12.8408,74400.0],["1997-10-14",12.7679,12.8408,12.7133,12.8408,85200.0],["1997-10-15",12.8225,12.9136,12.8043,12.8772,36400.0],["1997-10-16",12.8407,12.9136,12.7497,12.8225,154200.0],["1997-10-17",12.8225,12.8954,12.8043,12.8408,162600.0],["1997-10-20",12.859,12.9682,12.8408,12.8954,119200.0],["1997-10-21",12.8954,13.114,12.8954,13.0411,109000.0],["1997-10-22",13.0411,13.0411,12.9682,13.0411,107000.0],["1997-10-23",12.8954,12.95,12.8043,12.8225,266200.0],["1997-10-24",12.8225,12.9318,12.7861,12.7861,213000.0],["1997-10-27",12.7497,12.8043,12.5675,12.5858,113400.0],["1997-10-28",11.8026,12.2033,11.7297,12.2033,442600.0],["1997-10-29",12.094,12.2397,12.094,12.2397,353200.0],["1997-10-30",12.2761,12.2761,11.9483,12.0393,140200.0],["1997-10-31",12.0393,12.1304,11.9847,12.094,158800.0],["1997-11-03",12.1668,12.2397,12.1122,12.1304,66200.0],["1997-11-04",12.1122,12.1122,12.0211,12.0393,183800.0],["1997-11-05",11.9847,12.0758,11.9301,11.9847,177600.0],["1997-11-06",12.0029,12.0029,11.7843,11.7843,327000.0],["1997-11-07",11.7843,11.7843,11.584,11.7297,249400.0],["1997-11-10",11.6933,11.8208,11.6751,11.7479,155400.0],["1997-11-11",11.6933,11.7843,11.6751,11.7297,132600.0],["1997-11-12",11.7115,11.7115,11.584,11.6022,362800.0],["1997-11-13",11.584,11.8208,11.4565,11.4565,110800.0],["1997-11-14",11.4565,11.8026,11.4565,11.7297,80000.0],["1997-11-17",11.6751,11.8208,11.6204,11.7479,74600.0],["1997-11-18",11.6933,11.8026,11.6751,11.7661,158200.0],["1997-11-19",11.8026,11.8208,11.6751,11.7297,34000.0],["1997-11-20",11.6933,11.7479,11.5476,11.6568,108600.0],["1997-11-21",11.6751,11.9665,11.6751,11.7843,150000.0],["1997-11-24",11.7297,11.7479,11.4929,11.5658,163600.0],["1997-11-25",11.5476,11.6933,11.5476,11.6386,69000.0],["1997-11-26",11.5658,11.6386,11.5658,11.6022,265200.0],["1997-11-28",11.584,11.6569,11.5111,11.5476,42400.0],["1997-12-01",11.5476,11.7843,11.5476,11.7661,55800.0],["1997-12-02",11.839,11.9483,11.8026,11.8936,61200.0],["1997-12-03",11.8754,12.2033,11.8754,12.0576,167200.0],["1997-12-04",12.0576,12.1304,12.0211,12.0211,95800.0],["1997-12-05",11.9847,12.3672,11.9847,12.2761,83400.0],["1997-12-08",12.2943,12.349,12.2579,12.2579,93000.0],["1997-12-09",12.3308,12.3308,11.9483,11.9483,357600.0],["1997-12-10",11.7297,12.0211,11.7297,12.0029,136000.0],["1997-12-11",11.9301,11.9847,11.9118,11.9483,85800.0],["1997-12-12",11.9665,12.0576,11.9118,12.0393,66000.0],["1997-12-15",12.0758,12.0758,11.9301,11.9301,102800.0],["1997-12-16",11.9847,12.0393,11.8026,11.8026,241200.0],["1997-12-17",11.7479,12.0029,11.7479,12.0029,288000.0],["1997-12-18",12.0029,12.0576,11.9847,12.0029,301000.0],["1997-12-19",11.8754,11.8754,11.584,11.7661,285200.0],["1997-12-22",11.7661,11.9483,11.7661,11.8572,130600.0],["1997-12-23",11.9118,12.0576,11.8754,11.9118,108600.0],["1997-12-24",11.9118,11.9847,11.839,11.9483,25000.0],["1997-12-26",11.9483,12.1668,11.9483,12.1668,54200.0],["1997-12-29",12.1668,12.2943,12.1668,12.2579,497800.0],["1997-12-30",12.2943,12.5858,12.2943,12.5129,175600.0],["1997-12-31",12.5129,12.6768,12.5129,12.5675,101400.0],["1998-01-02",12.6404,12.6404,12.2579,12.349,250400.0],["1998-01-05",12.3125,12.4218,12.2761,12.4036,181400.0],["1998-01-06",12.3308,12.3672,12.2397,12.2761,65000.0],["1998-01-07",12.2943,12.2943,12.1304,12.1304,183800.0],["1998-01-08",12.1304,12.3125,12.1304,12.2943,57000.0],["1998-01-09",12.2761,12.2761,11.9301,11.9301,292000.0],["1998-01-12",11.9118,11.9483,11.8754,11.8754,93400.0],["1998-01-13",11.8666,11.9765,11.8666,11.9765,75600.0],["1998-01-14",12.0131,12.0131,11.9399,11.9948,62200.0],["1998-01-15",12.0131,12.0131,11.9399,11.9399,41200.0],["1998-01-16",11.9399,12.0314,11.9399,11.9582,232000.0],["1998-01-20",11.9399,11.9948,11.7934,11.8666,73400.0],["1998-01-21",11.7934,11.8666,11.6469,11.6835,69400.0],["1998-01-22",11.6835,11.6835,11.4637,11.5553,62600.0],["1998-01-23",11.4271,11.4271,10.9876,11.0609,158200.0],["1998-01-26",11.0609,11.1707,10.9876,11.0975,452600.0],["1998-01-27",11.0609,11.244,11.0609,11.1891,259600.0],["1998-01-28",11.1891,11.2806,11.1891,11.2806,56000.0],["1998-01-29",11.3539,11.7384,11.3539,11.537,227800.0],["1998-01-30",11.5553,12.1963,11.537,11.8849,715800.0],["1998-02-02",11.9033,12.0131,11.83,11.9765,186800.0],["1998-02-03",11.9033,12.0131,11.9033,11.9948,154600.0],["1998-02-04",11.9399,12.0864,11.9216,12.0498,274400.0],["1998-02-05",12.0498,12.1779,11.9765,12.1596,544000.0],["1998-02-06",12.1596,12.1963,12.1047,12.1596,155400.0],["1998-02-09",12.1596,12.1596,12.0131,12.0864,276400.0],["1998-02-10",12.123,12.1596,12.123,12.123,157400.0],["1998-02-11",12.1413,12.1413,11.9948,12.0131,589000.0],["1998-02-12",12.0498,12.0681,11.9948,12.0681,170800.0],["1998-02-13",12.0131,12.2695,11.9948,12.1963,277600.0],["1998-02-17",12.2329,12.3061,12.1047,12.1047,339600.0],["1998-02-18",12.123,12.2695,12.123,12.1413,245600.0],["1998-02-19",12.123,12.1596,11.9765,12.0864,322600.0],["1998-02-20",12.0864,12.3061,12.0131,12.2329,335600.0],["1998-02-23",12.2695,12.2695,12.1413,12.2512,73200.0],["1998-02-24",12.2329,12.2329,12.0864,12.123,128600.0],["1998-02-25",12.0864,12.3061,12.0864,12.1963,68800.0],["1998-02-26",12.2146,12.3061,12.2146,12.3061,186600.0],["1998-02-27",12.2878,12.2878,12.1963,12.2695,148000.0],["1998-03-02",12.2878,12.2878,12.1963,12.2878,36000.0],["1998-03-03",12.2329,12.5442,12.1779,12.5076,117800.0],["1998-03-04",12.5442,12.6724,12.4893,12.6174,249400.0],["1998-03-05",12.5625,12.5991,12.3428,12.5442,167800.0],["1998-03-06",12.5808,12.9471,12.5808,12.8555,150800.0],["1998-03-09",12.8189,12.9288,12.709,12.8738,113200.0],["1998-03-10",12.8189,13.0386,12.8189,13.002,50600.0],["1998-03-11",13.1485,13.1668,12.8921,13.0203,116800.0],["1998-03-12",13.0203,13.0203,12.8921,12.9471,101800.0],["1998-03-13",12.9837,13.0936,12.8738,13.057,50000.0],["1998-03-16",13.0936,13.4049,13.0936,13.4049,75400.0],["1998-03-17",13.4049,13.5148,13.0386,13.5148,157000.0],["1998-03-18",13.3316,13.3866,13.0936,13.2401,334800.0],["1998-03-19",13.2767,13.2767,13.1851,13.2584,70600.0],["1998-03-20",13.2584,13.295,13.1851,13.2767,146000.0],["1998-03-23",13.2035,13.5148,13.2035,13.3866,75800.0],["1998-03-24",13.4598,13.4598,13.1851,13.295,65000.0],["1998-03-25",13.3133,13.4049,13.1119,13.2584,170600.0],["1998-03-26",13.2218,13.4415,13.1851,13.3866,66000.0],["1998-03-27",13.4598,13.4598,13.2218,13.3133,1522200.0],["1998-03-30",13.3316,13.4232,13.2584,13.3133,145200.0],["1998-03-31",13.295,13.5148,13.295,13.4598,156400.0],["1998-04-01",13.4781,13.4781,13.295,13.3683,129000.0],["1998-04-02",13.3316,13.6246,13.3316,13.5514,109600.0],["1998-04-03",13.4781,13.4781,13.3133,13.35,177600.0],["1998-04-06",13.4232,13.4598,13.3683,13.4049,138800.0],["1998-04-07",13.3683,13.4598,13.35,13.4598,113000.0],["1998-04-08",13.6246,13.7712,13.4781,13.4781,173800.0],["1998-04-09",13.5514,13.6063,13.4049,13.5514,70800.0],["1998-04-13",13.5978,13.5978,13.285,13.3402,128600.0],["1998-04-14",13.3954,13.6162,13.3954,13.5794,150800.0],["1998-04-15",13.653,13.7634,13.5794,13.6714,102000.0],["1998-04-16",13.5978,13.6162,13.4322,13.4874,110800.0],["1998-04-17",13.4138,13.6346,13.3402,13.5794,155800.0],["1998-04-20",13.6162,13.7266,13.3586,13.3586,200400.0],["1998-04-21",13.3954,13.4322,13.3034,13.3586,191000.0],["1998-04-22",13.3954,13.5794,13.3402,13.561,171600.0],["1998-04-23",13.5426,13.6162,13.3402,13.3586,121800.0],["1998-04-24",13.3586,13.5242,13.3402,13.5058,143800.0],["1998-04-27",13.4322,13.4322,12.9906,13.2298,267200.0],["1998-04-28",13.2482,13.3402,13.1562,13.2114,128800.0],["1998-04-29",13.285,13.4874,13.2482,13.4506,115400.0],["1998-04-30",13.4874,13.8002,13.4874,13.5426,94000.0],["1998-05-01",13.5426,13.6346,13.5426,13.5978,29600.0],["1998-05-04",13.561,13.6162,13.4138,13.4138,55000.0],["1998-05-05",13.4322,13.5242,13.3954,13.4138,190600.0],["1998-05-06",13.4138,13.5058,13.3218,13.3218,310200.0],["1998-05-07",13.3218,13.3218,13.1746,13.1746,55400.0],["1998-05-08",13.1378,13.3402,13.1378,13.2666,47000.0],["1998-05-11",13.285,13.3954,13.2114,13.3954,307000.0],["1998-05-12",13.3954,13.3954,13.1378,13.1746,185600.0],["1998-05-13",13.2482,13.2666,13.193,13.193,43800.0],["1998-05-14",13.1194,13.2298,13.1194,13.2114,30800.0],["1998-05-15",13.2298,13.3586,13.1746,13.2666,69600.0],["1998-05-18",13.285,13.4506,13.239,13.2482,130000.0],["1998-05-19",13.2482,13.2482,13.0274,13.0826,869600.0],["1998-05-20",13.101,13.285,12.9906,13.009,108600.0],["1998-05-21",13.009,13.3218,13.009,13.285,107800.0],["1998-05-22",13.2114,13.2298,13.1194,13.1562,102400.0],["1998-05-26",13.2114,13.2114,13.1378,13.1378,38000.0],["1998-05-27",13.0642,13.1746,12.9538,12.9906,149000.0],["1998-05-28",13.0458,13.0826,12.8618,12.8986,272800.0],["1998-05-29",12.8986,12.9538,12.7882,12.8434,66600.0],["1998-06-01",12.8066,12.8066,12.4754,12.6042,207400.0],["1998-06-02",12.5858,12.7146,12.5858,12.6042,57000.0],["1998-06-03",12.641,12.6594,12.4386,12.5858,540800.0],["1998-06-04",12.5857,12.7329,12.3281,12.3649,177200.0],["1998-06-05",12.4385,12.5857,12.3097,12.5121,70200.0],["1998-06-08",12.4385,12.4753,12.1625,12.4017,209000.0],["1998-06-09",12.5489,12.6041,12.4385,12.5121,207800.0],["1998-06-10",12.549,12.6594,12.5122,12.6042,326000.0],["1998-06-11",12.8066,12.917,12.5489,12.5673,431600.0],["1998-06-12",12.5489,12.6594,12.5121,12.5305,167600.0],["1998-06-15",12.5121,12.6962,12.3649,12.641,271800.0],["1998-06-16",12.6041,12.733,12.5121,12.6593,352400.0],["1998-06-17",12.6594,12.6594,12.549,12.641,119800.0],["1998-06-18",12.641,12.641,12.549,12.6226,202400.0],["1998-06-19",12.5489,12.6226,12.5121,12.5673,230600.0],["1998-06-22",12.5122,12.7146,12.5122,12.6042,544400.0],["1998-06-23",12.6226,12.8986,12.549,12.7882,437000.0],["1998-06-24",12.8434,13.0274,12.6594,12.9906,270000.0],["1998-06-25",13.0642,13.3954,13.0274,13.3586,261800.0],["1998-06-26",13.3034,13.3586,13.0642,13.101,142600.0],["1998-06-29",13.1562,13.285,13.0826,13.1562,174200.0],["1998-06-30",13.1378,13.4874,13.1194,13.4874,95800.0],["1998-07-01",13.5242,13.5242,13.3034,13.377,82600.0],["1998-07-02",13.377,13.6162,13.377,13.561,212400.0],["1998-07-06",13.5426,13.5978,13.469,13.5058,75600.0],["1998-07-07",13.469,13.5794,13.3954,13.469,116000.0],["1998-07-08",13.5242,13.5242,13.2482,13.3586,62600.0],["1998-07-09",13.285,13.469,13.1746,13.4506,41600.0],["1998-07-10",13.4506,13.4506,13.101,13.1378,102400.0],["1998-07-13",13.0919,13.4617,13.0919,13.3693,200600.0],["1998-07-14",13.4062,13.7946,13.3878,13.6466,161200.0],["1998-07-15",13.7206,13.7576,13.5912,13.7206,211800.0],["1998-07-16",13.6836,13.8685,13.5819,13.8131,121200.0],["1998-07-17",13.8131,13.9795,13.7761,13.7946,121200.0],["1998-07-20",13.7206,13.7391,13.6097,13.7021,196000.0],["1998-07-21",13.6281,13.6836,13.3878,13.4432,139800.0],["1998-07-22",13.5172,13.6466,13.4617,13.5542,249000.0],["1998-07-23",13.4987,13.5727,13.3878,13.3878,143600.0],["1998-07-24",13.6097,13.6097,13.0919,13.1844,126400.0],["1998-07-27",13.1289,13.3878,12.944,13.3508,110200.0],["1998-07-28",13.3138,13.4617,12.944,12.944,97600.0],["1998-07-29",13.0179,13.3138,12.9809,13.1659,61800.0],["1998-07-30",13.1289,13.2028,12.8885,13.0919,54200.0],["1998-07-31",13.0179,13.1289,12.6851,12.7775,85400.0],["1998-08-03",12.5926,12.6296,12.5187,12.6111,121400.0],["1998-08-04",12.5002,12.5741,12.2413,12.2968,117800.0],["1998-08-05",12.3522,12.3522,12.0194,12.0934,133400.0],["1998-08-06",12.1119,12.2043,12.0564,12.1303,170400.0],["1998-08-07",12.0564,12.2043,12.0564,12.1303,208800.0],["1998-08-10",12.1303,12.1303,11.7975,11.9084,149200.0],["1998-08-11",11.9085,11.9085,11.7513,11.89,244400.0],["1998-08-12",11.9084,12.2043,11.8715,12.0009,121200.0],["1998-08-13",11.9824,12.0749,11.9269,12.0564,158200.0],["1998-08-14",12.0564,12.2043,11.9084,11.9454,71200.0],["1998-08-17",11.9084,12.0194,11.8345,12.0009,115000.0],["1998-08-18",11.9824,12.3522,11.9824,12.3153,122600.0],["1998-08-19",12.3153,12.3892,12.0194,12.0379,108000.0],["1998-08-20",12.1119,12.3522,12.1119,12.2598,106800.0],["1998-08-21",12.1858,12.1858,11.89,12.0749,114000.0],["1998-08-24",12.0749,12.3522,12.0749,12.1488,91000.0],["1998-08-25",12.1303,12.4262,12.0564,12.0934,140400.0],["1998-08-26",12.0194,12.0194,11.8345,11.853,81400.0],["1998-08-27",11.779,11.779,11.3537,11.4092,123200.0],["1998-08-28",11.3722,11.4092,11.2797,11.3352,152000.0],["1998-08-31",11.3352,11.3537,10.8175,10.8544,154000.0],["1998-09-01",10.8544,11.2243,10.8544,11.1873,164200.0],["1998-09-02",11.2058,11.3907,10.651,10.651,244000.0],["1998-09-03",10.651,11.1688,10.651,10.9469,86200.0],["1998-09-04",10.9469,11.1133,10.9469,11.0948,195000.0],["1998-09-08",11.3167,11.3907,11.1688,11.2428,117800.0],["1998-09-09",11.1688,11.2797,11.1688,11.1688,121000.0],["1998-09-10",11.0209,11.1318,10.8359,10.8544,221000.0],["1998-09-11",10.8729,11.1318,10.8729,11.0209,250200.0],["1998-09-14",11.0578,11.4092,11.0578,11.3722,70600.0],["1998-09-15",11.2058,11.3352,11.1318,11.1503,162800.0],["1998-09-16",11.2243,11.2613,11.1318,11.2428,49800.0],["1998-09-17",11.1688,11.1688,11.1133,11.1133,33600.0],["1998-09-18",11.0394,11.2058,11.0209,11.1503,176000.0],["1998-09-21",11.0763,11.0763,11.0024,11.0024,168400.0],["1998-09-22",11.0209,11.1318,10.9839,11.0209,147200.0],["1998-09-23",6.9528,7.5815,6.8048,7.1931,4522400.0],["1998-09-24",7.1377,8.0622,7.1377,7.6924,3336200.0],["1998-09-25",7.6924,7.8588,7.6924,7.8034,931800.0],["1998-09-28",7.8773,8.1177,7.8773,8.1177,364800.0],["1998-09-29",8.1732,8.5615,8.1732,8.5615,906600.0],["1998-09-30",8.654,8.9868,8.617,8.9128,478400.0],["1998-10-01",8.8389,8.9683,8.6909,8.8759,521200.0],["1998-10-02",8.8759,9.1717,8.8389,9.0238,429800.0],["1998-10-05",8.9868,9.0978,8.9683,9.0608,436200.0],["1998-10-06",9.0053,9.0238,8.654,8.7834,1033200.0],["1998-10-07",8.7094,8.7464,8.506,8.7464,159600.0],["1998-10-08",8.58,8.654,8.3581,8.4321,279400.0],["1998-10-09",8.4321,8.506,8.2841,8.4875,82600.0],["1998-10-12",8.4321,8.7279,8.3581,8.654,122200.0],["1998-10-13",8.6823,8.9245,8.6264,8.9245,102400.0],["1998-10-14",8.85,8.85,8.6264,8.7195,120400.0],["1998-10-15",8.7195,8.8686,8.645,8.8313,78600.0],["1998-10-16",9.0922,9.4275,9.0177,9.353,460600.0],["1998-10-19",9.3717,9.6698,9.3158,9.5393,457800.0],["1998-10-20",9.8374,10.1169,9.8374,9.9306,210600.0],["1998-10-21",9.9306,10.1728,9.9306,9.9492,437800.0],["1998-10-22",9.9492,9.9492,9.7163,9.8561,240200.0],["1998-10-23",9.7815,9.8002,8.7568,9.3344,592400.0],["1998-10-26",9.3344,9.5021,9.3344,9.4834,211400.0],["1998-10-27",9.4089,9.4648,9.2785,9.4462,165600.0],["1998-10-28",9.4275,9.4275,9.2412,9.3344,156400.0],["1998-10-29",9.2785,9.8374,9.2412,9.5393,243000.0],["1998-10-30",9.5393,9.8374,9.5393,9.7629,147400.0],["1998-11-02",9.8374,10.2846,9.8374,10.0238,223400.0],["1998-11-03",10.061,10.061,9.8374,9.912,189400.0],["1998-11-04",10.1355,10.3591,10.1355,10.3032,164800.0],["1998-11-05",10.3032,10.415,10.2287,10.266,74000.0],["1998-11-06",10.266,10.3778,10.1355,10.3778,42000.0],["1998-11-09",10.3032,10.4336,10.2101,10.3032,52000.0],["1998-11-10",10.3032,10.3032,9.9865,10.1728,61800.0],["1998-11-11",10.2287,10.3591,10.1914,10.1914,134400.0],["1998-11-12",10.1914,10.3591,9.8374,9.912,333400.0],["1998-11-13",9.912,9.912,9.6511,9.7629,187000.0],["1998-11-16",9.8188,9.9492,9.6884,9.8374,98600.0],["1998-11-17",9.8374,9.8374,9.5393,9.707,253800.0],["1998-11-18",9.707,9.7629,9.5766,9.6511,140400.0],["1998-11-19",9.5766,9.8002,9.5766,9.8002,181000.0],["1998-11-20",9.8561,9.8561,9.6884,9.707,132800.0],["1998-11-23",9.707,9.707,9.5393,9.5952,58800.0],["1998-11-24",9.6698,9.7256,9.558,9.6511,105200.0],["1998-11-25",9.6511,9.6884,9.5207,9.558,49800.0],["1998-11-27",9.6325,9.7629,9.5952,9.707,36400.0],["1998-11-30",9.6884,9.7443,9.4648,9.6511,166600.0],["1998-12-01",9.6139,9.7815,9.5393,9.6325,107000.0],["1998-12-02",9.558,9.5952,9.204,9.3158,92600.0],["1998-12-03",9.3158,9.5021,9.2412,9.4275,192200.0],["1998-12-04",9.4834,9.4834,9.2971,9.3717,534800.0],["1998-12-07",9.2412,9.2971,9.1667,9.2412,145000.0],["1998-12-08",9.2226,9.2971,9.204,9.2599,119400.0],["1998-12-09",9.2599,9.3158,9.2412,9.2785,89800.0],["1998-12-10",9.2599,9.3158,8.645,8.8127,962800.0],["1998-12-11",8.7382,8.7941,8.5705,8.7382,355800.0],["1998-12-14",8.7009,8.7754,8.645,8.7568,72600.0],["1998-12-15",8.7196,8.7941,8.5891,8.7382,326600.0],["1998-12-16",8.7196,8.7568,8.645,8.645,175000.0],["1998-12-17",8.5705,8.6264,8.496,8.496,203400.0],["1998-12-18",8.3469,8.5332,8.3469,8.3469,138800.0],["1998-12-21",8.3469,8.645,8.3469,8.5891,375600.0],["1998-12-22",8.5705,8.9245,8.5705,8.8127,246000.0],["1998-12-23",8.8127,8.8127,8.5705,8.5705,221400.0],["1998-12-24",8.5519,8.6264,8.5519,8.6078,256200.0],["1998-12-28",8.5332,8.6823,8.4587,8.496,363200.0],["1998-12-29",8.5332,8.7009,8.496,8.6078,209600.0],["1998-12-30",8.645,8.7195,8.3469,8.3469,152600.0],["1998-12-31",8.4214,9.0922,8.4214,9.0735,457200.0],["1999-01-04",9.0735,9.3344,8.9804,9.3344,212000.0],["1999-01-05",9.2599,9.5393,9.2412,9.5393,225800.0],["1999-01-06",9.6511,9.8374,9.5766,9.6698,255000.0],["1999-01-07",9.5766,9.5766,9.2785,9.3158,189800.0],["1999-01-08",9.2412,9.2785,9.1667,9.204,272200.0],["1999-01-11",9.1853,9.2226,9.1108,9.1294,113600.0],["1999-01-12",9.0922,9.1108,8.8313,8.8686,95400.0],["1999-01-13",8.747,8.8221,8.5593,8.5968,346800.0],["1999-01-14",8.6719,8.6719,8.4279,8.503,81600.0],["1999-01-15",8.5405,8.5405,8.1839,8.4091,197200.0],["1999-01-19",8.4842,8.4842,8.1463,8.2214,205200.0],["1999-01-20",8.2589,8.3716,7.9962,8.1275,268600.0],["1999-01-21",8.1275,8.1839,8.0337,8.1275,202000.0],["1999-01-22",8.1463,8.2589,7.9586,8.0337,123000.0],["1999-01-25",8.1088,8.1275,7.8835,8.0337,129800.0],["1999-01-26",8.0149,8.0337,7.8085,7.9211,159400.0],["1999-01-27",7.8085,8.0149,7.7334,7.8835,405600.0],["1999-01-28",7.8835,7.9962,7.7897,7.8085,562400.0],["1999-01-29",7.9586,8.1088,7.9398,8.0149,136000.0],["1999-02-01",8.0712,8.2777,8.0712,8.2402,420200.0],["1999-02-02",8.2214,8.334,8.2214,8.3152,211600.0],["1999-02-03",8.3153,8.5217,8.3153,8.4654,270000.0],["1999-02-04",8.4466,8.5217,8.4279,8.4466,173000.0],["1999-02-05",8.4466,8.7845,8.4466,8.6719,406600.0],["1999-02-08",8.7094,8.8784,8.7094,8.7282,438800.0],["1999-02-09",8.7282,8.8971,8.7282,8.8221,370600.0],["1999-02-10",8.822,8.9347,8.822,8.8596,505600.0],["1999-02-11",8.8596,8.8784,8.6156,8.6156,390400.0],["1999-02-12",8.5968,8.7657,8.5968,8.6343,123800.0],["1999-02-16",8.5593,8.747,8.5593,8.6343,225600.0],["1999-02-17",8.5968,8.7094,8.578,8.5968,192200.0],["1999-02-18",8.6156,8.6719,8.5405,8.5405,195000.0],["1999-02-19",8.5593,8.5593,8.4842,8.4842,117400.0],["1999-02-22",8.4466,8.4654,8.3716,8.4091,671400.0],["1999-02-23",8.4654,8.4654,8.3903,8.4091,501200.0],["1999-02-24",8.4091,8.4466,8.4091,8.4091,345600.0],["1999-02-25",8.4091,8.4279,8.2777,8.3528,650800.0],["1999-02-26",8.3528,8.4279,8.334,8.4279,313200.0],["1999-03-01",8.4279,8.4279,8.1463,8.2026,151600.0],["1999-03-02",8.2214,8.3716,8.1839,8.2589,171400.0],["1999-03-03",8.2589,8.2589,8.1463,8.1651,277800.0],["1999-03-04",8.2214,8.3153,8.1651,8.2214,110600.0],["1999-03-05",8.2214,8.2777,8.1651,8.2026,142600.0],["1999-03-08",8.2026,8.2026,8.0337,8.09,260000.0],["1999-03-09",7.9962,8.0149,7.8085,7.9398,871200.0],["1999-03-10",7.9398,7.9774,7.6958,7.9774,375800.0],["1999-03-11",7.9398,8.0149,7.8272,7.9962,389600.0],["1999-03-12",7.9774,8.0149,7.8648,7.9962,175400.0],["1999-03-15",7.9774,7.9774,7.9023,7.9398,96200.0],["1999-03-16",7.8835,7.9774,7.7709,7.9586,221200.0],["1999-03-17",7.9586,8.1088,7.8085,8.0337,150400.0],["1999-03-18",8.0337,8.0337,7.8085,7.9962,145000.0],["1999-03-19",7.7334,7.9023,7.7334,7.846,189600.0],["1999-03-22",7.846,7.9586,7.7709,7.9211,106600.0],["1999-03-23",7.8835,7.9023,7.7334,7.8272,227000.0],["1999-03-24",7.7334,7.8085,7.6958,7.7709,288000.0],["1999-03-25",7.8272,7.9211,7.7897,7.846,167400.0],["1999-03-26",7.7897,7.7897,7.6771,7.6958,165200.0],["1999-03-29",7.6958,7.8835,7.6958,7.7521,189200.0],["1999-03-30",7.5644,7.6771,7.5081,7.6208,125600.0],["1999-03-31",7.6583,7.6583,7.5081,7.5644,281400.0],["1999-04-01",7.5269,7.5269,7.358,7.4706,169400.0],["1999-04-05",7.5457,7.6583,7.358,7.4518,533200.0],["1999-04-06",7.3955,7.3955,7.2078,7.2641,161600.0],["1999-04-07",7.2453,7.2453,7.114,7.1327,81000.0],["1999-04-08",7.189,7.189,6.9638,7.0952,120000.0],["1999-04-09",7.0201,7.0389,6.9262,7.0389,184200.0],["1999-04-12",7.0389,7.2641,6.9638,7.1327,150800.0],["1999-04-13",7.2373,7.5783,7.1615,7.351,142200.0],["1999-04-14",7.351,7.8057,7.351,7.8057,206600.0],["1999-04-15",7.9194,8.1846,7.8815,8.1656,520800.0],["1999-04-16",8.1846,8.8288,8.1656,8.734,985000.0],["1999-04-19",8.734,8.9424,8.734,8.8098,218200.0],["1999-04-20",8.8098,9.094,8.8098,9.0182,266000.0],["1999-04-21",9.094,9.5866,9.075,9.3971,372200.0],["1999-04-22",9.3971,9.5108,8.9424,9.075,255200.0],["1999-04-23",9.0561,9.3782,9.0561,9.3592,140800.0],["1999-04-26",9.3782,9.3782,8.9993,9.094,237200.0],["1999-04-27",9.0182,9.4729,9.0182,9.454,194400.0],["1999-04-28",9.4161,10.0034,9.2645,9.9655,302400.0],["1999-04-29",9.8897,10.0792,9.8139,10.0792,186200.0],["1999-04-30",10.0223,10.0413,9.8518,9.9466,206800.0],["1999-05-03",9.9465,10.0413,9.9087,10.0223,117400.0],["1999-05-04",10.0223,10.2686,10.0223,10.2118,378000.0],["1999-05-05",10.2307,10.2686,10.1928,10.2497,56600.0],["1999-05-06",10.2686,10.3444,10.2307,10.3444,236200.0],["1999-05-07",10.3444,10.4202,10.2307,10.3444,222200.0],["1999-05-10",10.3444,10.3634,10.155,10.3065,207600.0],["1999-05-11",10.2307,10.2686,10.0413,10.0792,229600.0],["1999-05-12",10.0413,10.0792,9.9276,9.9844,169600.0],["1999-05-13",10.0223,10.2686,10.0034,10.2686,103600.0],["1999-05-14",10.2307,10.2686,10.0223,10.0602,146600.0],["1999-05-17",10.0034,10.0792,9.9844,10.0034,38000.0],["1999-05-18",10.0223,10.0223,9.8139,9.9466,133400.0],["1999-05-19",9.8897,10.0413,9.8897,9.9844,195000.0],["1999-05-20",10.0034,10.0792,9.9844,10.0792,71800.0],["1999-05-21",10.1171,10.1928,10.0792,10.0792,48000.0],["1999-05-24",10.0981,10.1171,9.9655,9.9655,158800.0],["1999-05-25",9.9655,10.0223,9.8518,9.8518,132600.0],["1999-05-26",9.9276,9.9276,9.8139,9.8708,158800.0],["1999-05-27",9.8708,9.8897,9.776,9.8139,192600.0],["1999-05-28",9.795,9.9276,9.795,9.8897,196400.0],["1999-06-01",9.8897,10.0413,9.8708,10.0223,173200.0],["1999-06-02",10.155,10.1739,10.0792,10.0981,53000.0],["1999-06-03",10.0602,10.0602,9.7571,9.8708,152000.0],["1999-06-04",9.795,9.9655,9.795,9.9466,77000.0],["1999-06-07",9.9087,10.2307,9.9087,10.2307,110000.0],["1999-06-08",10.4202,10.4202,9.8897,9.9655,175200.0],["1999-06-09",9.9655,10.3065,9.9655,10.0981,82800.0],["1999-06-10",10.0981,10.1739,10.0792,10.155,130800.0],["1999-06-11",10.2118,10.2307,9.9466,10.0034,104200.0],["1999-06-14",10.0792,10.2876,10.0223,10.0223,199200.0],["1999-06-15",10.0602,10.1929,9.9087,9.9087,149000.0],["1999-06-16",9.8329,10.136,9.7571,9.9087,88000.0],["1999-06-17",9.9466,10.0413,9.776,9.9087,101000.0],["1999-06-18",9.776,9.7855,9.5108,9.5866,211200.0],["1999-06-21",9.6624,9.7192,9.2077,9.454,273800.0],["1999-06-22",9.3971,9.4161,9.2835,9.3024,146800.0],["1999-06-23",9.3024,9.3592,9.2456,9.3024,186800.0],["1999-06-24",9.3024,9.4161,9.075,9.075,262600.0],["1999-06-25",9.1129,9.2077,8.9803,9.1319,292600.0],["1999-06-28",9.2077,9.4729,9.1698,9.4161,214600.0],["1999-06-29",9.5297,9.5297,9.3213,9.3592,204800.0],["1999-06-30",9.3592,9.7003,9.3403,9.7003,639800.0],["1999-07-01",9.6813,9.7003,9.5676,9.6245,145400.0],["1999-07-02",9.6434,9.6813,9.5108,9.5866,125200.0],["1999-07-06",9.5866,9.776,9.5108,9.7192,144200.0],["1999-07-07",9.7003,9.795,9.6813,9.7003,139200.0],["1999-07-08",9.6434,9.7192,9.6245,9.6434,157000.0],["1999-07-09",9.7003,9.7003,9.5866,9.6245,42200.0],["1999-07-12",9.6245,9.6245,9.2645,9.3971,85200.0],["1999-07-13",9.3307,9.388,9.159,9.2544,88200.0],["1999-07-14",9.1781,9.2735,9.0636,9.1208,537800.0],["1999-07-15",9.1399,9.2735,9.0063,9.0636,94400.0],["1999-07-16",9.0636,9.2735,9.0636,9.1972,253600.0],["1999-07-19",9.2544,9.2544,8.8155,9.0827,151800.0],["1999-07-20",9.1972,9.1972,8.7201,8.8155,128800.0],["1999-07-21",8.8919,9.0254,8.8919,8.93,113600.0],["1999-07-22",8.9491,9.0254,8.8537,8.9873,137000.0],["1999-07-23",8.9491,9.1017,8.8346,8.9491,141000.0],["1999-07-26",8.8919,8.93,8.6056,8.6629,124600.0],["1999-07-27",8.701,8.93,8.701,8.7583,142600.0],["1999-07-28",8.7965,8.8537,8.682,8.7392,67400.0],["1999-07-29",8.6629,8.8346,8.6247,8.6438,139000.0],["1999-07-30",8.6247,8.7964,8.6247,8.7774,86400.0],["1999-08-02",8.7583,8.7964,8.682,8.7583,105000.0],["1999-08-03",8.7201,8.7583,8.5102,8.6056,115400.0],["1999-08-04",8.5866,8.8155,8.5866,8.6438,143400.0],["1999-08-05",8.6629,8.6629,8.6056,8.6247,124800.0],["1999-08-06",8.5866,8.6247,8.5293,8.5484,106600.0],["1999-08-09",8.5866,8.7774,8.5866,8.6629,112600.0],["1999-08-10",8.6629,8.6629,8.4148,8.4911,115600.0],["1999-08-11",8.5102,8.7392,8.5102,8.6438,179400.0],["1999-08-12",8.701,8.7583,8.6247,8.682,65600.0],["1999-08-13",8.6438,8.701,8.4721,8.701,231200.0],["1999-08-16",8.701,8.701,8.3385,8.3767,100400.0],["1999-08-17",8.4339,8.6056,8.4339,8.5866,95400.0],["1999-08-18",8.5866,8.682,8.5484,8.6056,105600.0],["1999-08-19",8.6056,8.6438,8.5102,8.5484,106000.0],["1999-08-20",8.5484,8.9682,8.5484,8.8728,133000.0],["1999-08-23",8.8155,8.8919,8.701,8.7774,138400.0],["1999-08-24",8.7965,8.9682,8.5866,8.7201,98800.0],["1999-08-25",8.682,8.8155,8.6629,8.682,82200.0],["1999-08-26",8.7201,8.7392,8.6629,8.701,57200.0],["1999-08-27",8.7774,8.8155,8.6629,8.6629,70400.0],["1999-08-30",8.682,8.7774,8.5102,8.5102,76800.0],["1999-08-31",8.4721,8.5293,8.453,8.453,131200.0],["1999-09-01",8.453,8.5293,8.3957,8.4721,115600.0],["1999-09-02",8.4148,8.453,8.3385,8.4339,108800.0],["1999-09-03",8.3576,8.4721,8.3576,8.453,157000.0],["1999-09-07",8.3957,8.3957,8.3194,8.3194,247400.0],["1999-09-08",8.3194,8.3576,8.224,8.224,94000.0],["1999-09-09",8.2049,8.2431,8.1668,8.1668,134000.0],["1999-09-10",8.2049,8.3957,8.2049,8.224,419000.0],["1999-09-13",8.1859,8.2813,8.1668,8.1859,146000.0],["1999-09-14",8.1477,8.2431,8.0904,8.1859,88800.0],["1999-09-15",8.1858,8.2813,8.1858,8.224,162000.0],["1999-09-16",8.2049,8.2431,8.1668,8.1668,82400.0],["1999-09-17",8.0904,8.2049,8.0523,8.1477,125400.0],["1999-09-20",8.1286,8.1668,7.976,7.995,67200.0],["1999-09-21",7.9378,7.9378,7.8233,7.8806,121600.0],["1999-09-22",7.8806,7.9187,7.8615,7.8615,76800.0],["1999-09-23",7.8615,7.8805,7.747,7.747,157400.0],["1999-09-24",7.747,7.8042,7.747,7.7851,180600.0],["1999-09-27",7.7851,8.1286,7.7851,7.9569,105400.0],["1999-09-28",7.9378,7.9378,7.8042,7.8042,83000.0],["1999-09-29",7.8042,7.995,7.8042,7.8615,105400.0],["1999-09-30",7.9187,8.4339,7.9187,8.4339,342800.0],["1999-10-01",8.3576,8.3767,8.0714,8.0714,177800.0],["1999-10-04",8.0904,8.3385,8.0904,8.3385,113600.0],["1999-10-05",8.3385,8.3385,7.9569,7.976,81200.0],["1999-10-06",7.9569,8.1858,7.9378,8.1286,132800.0],["1999-10-07",8.1095,8.2049,8.0332,8.2049,196400.0],["1999-10-08",8.1477,8.3576,8.0904,8.3576,140600.0],["1999-10-11",8.3194,8.4721,8.2813,8.4721,178600.0],["1999-10-12",8.3957,8.4148,8.2622,8.3385,170800.0],["1999-10-13",8.3308,8.427,8.1769,8.2346,143400.0],["1999-10-14",8.2731,8.35,8.0711,8.1769,90800.0],["1999-10-15",8.2154,8.2538,8.0037,8.2154,102600.0],["1999-10-18",8.1769,8.3116,8.0807,8.2923,143600.0],["1999-10-19",8.2923,8.4462,8.1576,8.1769,198800.0],["1999-10-20",8.1576,8.2154,8.1576,8.1961,116800.0],["1999-10-21",8.1961,8.2923,8.1769,8.2154,107800.0],["1999-10-22",8.2923,8.6771,8.2731,8.6771,148800.0],["1999-10-25",8.6771,8.7348,8.6002,8.7348,197800.0],["1999-10-26",8.7156,8.7156,8.6194,8.6386,103200.0],["1999-10-27",8.6386,8.7348,8.6386,8.7348,68000.0],["1999-10-28",8.7733,8.8503,8.6964,8.8503,96800.0],["1999-10-29",8.8503,9.1196,8.8503,9.0042,87200.0],["1999-11-01",9.0234,9.0619,8.9657,8.985,116600.0],["1999-11-02",8.9465,9.1581,8.9465,9.1196,99200.0],["1999-11-03",9.1389,9.1389,8.908,8.9272,87800.0],["1999-11-04",8.9272,8.9272,8.7733,8.9272,123800.0],["1999-11-05",8.9272,9.0427,8.7733,8.8888,145400.0],["1999-11-08",8.8888,9.0042,8.7541,8.9465,133800.0],["1999-11-09",8.8695,8.9465,8.7156,8.7733,139600.0],["1999-11-10",8.6386,8.831,8.6194,8.831,132800.0],["1999-11-11",8.831,8.8503,8.5809,8.6386,94600.0],["1999-11-12",8.6964,8.8888,8.5809,8.8695,130200.0],["1999-11-15",8.8695,9.312,8.831,9.2543,194200.0],["1999-11-16",9.2158,9.3698,9.2158,9.312,180800.0],["1999-11-17",9.4082,9.5429,9.3697,9.3697,338400.0],["1999-11-18",9.389,9.7161,9.3505,9.6391,425000.0],["1999-11-19",9.6583,9.6583,9.4275,9.5044,233200.0],["1999-11-22",9.4852,9.5044,9.2928,9.3313,237400.0],["1999-11-23",9.2736,9.3313,8.9657,9.1966,154200.0],["1999-11-24",9.1196,9.2158,8.908,9.1966,70600.0],["1999-11-26",9.1196,9.2158,9.1004,9.1966,84400.0],["1999-11-29",9.1196,9.1196,8.9465,9.0812,122200.0],["1999-11-30",9.0812,9.2158,9.0427,9.1966,202600.0],["1999-12-01",9.1004,9.2928,9.0042,9.0812,200400.0],["1999-12-02",9.1581,9.312,9.1581,9.2928,112400.0],["1999-12-03",9.312,9.5429,9.2351,9.4852,179800.0],["1999-12-06",9.4275,9.4275,9.2735,9.2928,127000.0],["1999-12-07",9.2351,9.312,9.1966,9.2351,132200.0],["1999-12-08",9.2351,9.4082,9.0812,9.1389,104400.0],["1999-12-09",8.9465,8.985,8.908,8.908,144200.0],["1999-12-10",8.9272,9.0042,8.8695,8.9465,71800.0],["1999-12-13",8.908,9.0619,8.8888,8.985,299800.0],["1999-12-14",8.9657,9.0619,8.9465,9.0234,54600.0],["1999-12-15",9.0042,9.2351,8.9272,9.2351,199400.0],["1999-12-16",9.1966,9.389,9.1774,9.389,125200.0],["1999-12-17",9.389,9.6968,9.2158,9.6968,330000.0],["1999-12-20",9.6968,9.6968,9.1774,9.1774,109800.0],["1999-12-21",9.1774,9.2351,9.1196,9.2158,77600.0],["1999-12-22",9.1389,9.1966,8.9465,9.0427,151600.0],["1999-12-23",9.1196,9.6006,9.1004,9.6006,108600.0],["1999-12-27",9.6391,9.6391,9.3505,9.4659,131600.0],["1999-12-28",9.4275,9.6776,9.4275,9.6199,81400.0],["1999-12-29",9.5429,9.7161,9.5237,9.7161,74800.0],["1999-12-30",9.7353,9.7738,9.6583,9.6583,132800.0],["1999-12-31",9.6199,9.8123,9.5814,9.7738,42800.0],["2000-01-03",9.7161,9.7353,9.3313,9.3505,145000.0],["2000-01-04",9.2928,9.4082,9.1966,9.2158,123800.0],["2000-01-05",9.2158,9.6006,9.1966,9.2351,161800.0],["2000-01-06",9.2543,9.3697,9.2158,9.2543,248800.0],["2000-01-07",9.2736,9.312,9.2736,9.312,243800.0],["2000-01-10",9.3505,9.4275,9.2351,9.4082,139000.0],["2000-01-11",9.3313,9.3313,9.1774,9.1774,201200.0],["2000-01-12",9.1921,9.1921,9.0563,9.1145,98800.0],["2000-01-13",9.1145,9.4636,9.0369,9.1727,145000.0],["2000-01-14",9.2115,9.3084,9.0176,9.0176,206200.0],["2000-01-18",8.94,9.0563,8.8042,8.9982,135000.0],["2000-01-19",8.9982,9.1921,8.94,9.1921,124200.0],["2000-01-20",9.2309,9.2309,8.9982,9.0563,202800.0],["2000-01-21",9.0757,9.1339,8.8236,9.0176,130000.0],["2000-01-24",9.1533,9.289,8.7073,8.7073,88200.0],["2000-01-25",8.6879,8.7461,8.6103,8.6879,164400.0],["2000-01-26",8.6879,8.7267,8.6685,8.6879,91200.0],["2000-01-27",8.6879,8.8236,8.6685,8.6879,148400.0],["2000-01-28",8.6879,8.7655,8.5327,8.5327,134600.0],["2000-01-31",8.5715,8.5909,8.2612,8.3582,153400.0],["2000-02-01",8.3194,8.3776,8.2806,8.3388,191600.0],["2000-02-02",8.3,8.3582,8.1837,8.2031,215400.0],["2000-02-03",8.2612,8.2806,8.1643,8.2419,352000.0],["2000-02-04",8.2225,8.3,8.1837,8.2806,274200.0],["2000-02-07",8.2419,8.3,8.1837,8.3,482400.0],["2000-02-08",8.3582,8.3776,8.1449,8.1643,146000.0],["2000-02-09",8.1449,8.2419,8.0091,8.0285,113800.0],["2000-02-10",8.0673,8.0673,7.8346,7.9316,129800.0],["2000-02-11",8.1061,8.1449,7.9704,7.9704,199200.0],["2000-02-14",7.9704,8.2419,7.951,8.1061,182800.0],["2000-02-15",8.1449,8.2225,8.0479,8.1643,115800.0],["2000-02-16",8.1643,8.2612,7.951,7.9704,124400.0],["2000-02-17",8.0479,8.2031,7.9897,8.0867,78400.0],["2000-02-18",8.0867,8.0867,7.8346,7.8346,100000.0],["2000-02-22",7.8346,7.9316,7.7183,7.8928,174400.0],["2000-02-23",7.9122,7.9898,7.8346,7.9316,118000.0],["2000-02-24",7.9122,7.9122,7.5437,7.6601,56000.0],["2000-02-25",7.6795,7.8346,7.6795,7.7183,123200.0],["2000-02-28",7.6795,7.7958,7.6019,7.6989,257600.0],["2000-02-29",7.6213,7.757,7.4468,7.6989,224400.0],["2000-03-01",7.6989,7.9704,7.6989,7.9122,269800.0],["2000-03-02",8.0285,8.1643,7.8928,7.8928,104200.0],["2000-03-03",7.8734,8.0285,7.854,7.9704,180800.0],["2000-03-06",7.9316,7.9316,7.757,7.8152,113000.0],["2000-03-07",7.8346,7.9316,7.6795,7.6795,80000.0],["2000-03-08",7.6989,7.9316,7.6601,7.9316,82600.0],["2000-03-09",7.9897,8.1255,7.8152,8.1061,127800.0],["2000-03-10",8.1061,8.2031,8.0479,8.1061,132400.0],["2000-03-13",8.0285,8.1061,7.951,7.9704,108200.0],["2000-03-14",7.9704,8.0673,7.8734,7.9122,137600.0],["2000-03-15",7.9122,8.3,7.7764,8.2806,280200.0],["2000-03-16",8.2612,8.5327,8.2031,8.5327,320000.0],["2000-03-17",8.3776,8.5521,8.1255,8.2031,203600.0],["2000-03-20",8.1643,8.5327,8.1643,8.4746,156400.0],["2000-03-21",8.494,8.6879,8.494,8.6879,291600.0],["2000-03-22",8.7654,8.9788,8.7461,8.9788,335400.0],["2000-03-23",8.9012,9.2309,8.843,9.1921,279200.0],["2000-03-24",9.1145,9.1339,8.94,9.0369,176800.0],["2000-03-27",8.8236,8.8624,8.6685,8.6685,126400.0],["2000-03-28",8.7073,8.8042,8.5909,8.6491,88600.0],["2000-03-29",8.7267,8.8042,8.6491,8.7461,164800.0],["2000-03-30",8.6103,8.9012,8.5909,8.843,240200.0],["2000-03-31",8.8818,8.9982,8.843,8.9788,319800.0],["2000-04-03",8.9788,9.1339,8.8818,8.9594,175600.0],["2000-04-04",9.0369,9.0369,8.5715,8.8042,198200.0],["2000-04-05",8.7655,8.8236,8.5521,8.6685,164400.0],["2000-04-06",8.6685,8.8042,8.6685,8.7461,118800.0],["2000-04-07",8.7848,8.7848,8.6879,8.7267,164600.0],["2000-04-10",8.6879,8.8236,8.6491,8.7267,118600.0],["2000-04-11",8.9012,9.1339,8.843,8.9206,398400.0],["2000-04-12",8.8377,9.2092,8.8377,9.0332,193600.0],["2000-04-13",9.0332,9.1896,8.9746,9.0723,139000.0],["2000-04-14",8.9941,8.9941,8.7986,8.7986,250600.0],["2000-04-17",8.7204,9.0332,8.7204,8.8181,217800.0],["2000-04-18",8.7986,9.0332,8.7595,9.0137,177200.0],["2000-04-19",9.0137,9.0528,8.7986,9.0528,245800.0],["2000-04-20",9.0528,9.0723,8.7986,9.0332,103600.0],["2000-04-24",8.955,9.2092,8.779,9.2092,342200.0],["2000-04-25",9.2092,9.2092,9.0723,9.1701,111000.0],["2000-04-26",9.0919,9.3852,9.0919,9.2874,551800.0],["2000-04-27",9.3265,9.3852,9.0332,9.2287,138400.0],["2000-04-28",9.3069,9.3265,9.2092,9.2874,147800.0],["2000-05-01",9.2874,9.2874,9.0528,9.131,108800.0],["2000-05-02",9.0919,9.131,8.8572,8.955,114800.0],["2000-05-03",8.9746,8.9746,8.8181,8.8181,138200.0],["2000-05-04",8.8768,9.307,8.8181,8.9746,168600.0],["2000-05-05",8.9941,9.2092,8.9941,9.1505,123600.0],["2000-05-08",9.131,9.2874,8.8572,8.9159,80200.0],["2000-05-09",8.955,9.307,8.7986,9.0528,252800.0],["2000-05-10",9.0332,9.2287,8.8963,8.9941,121600.0],["2000-05-11",9.0332,9.2287,8.9159,9.0723,199600.0],["2000-05-12",9.0723,9.2678,8.9941,9.1114,117200.0],["2000-05-15",9.0723,9.2092,9.0528,9.1701,180200.0],["2000-05-16",9.1701,9.2287,9.0919,9.2092,181000.0],["2000-05-17",9.1505,9.1701,8.9746,9.0332,83600.0],["2000-05-18",9.1114,9.131,8.9746,8.9746,96800.0],["2000-05-19",8.9355,9.0528,8.8572,8.8572,83200.0],["2000-05-22",8.8964,8.9941,8.8964,8.9746,109600.0],["2000-05-23",9.0528,9.0528,8.779,8.7986,111800.0],["2000-05-24",8.779,8.9159,8.7595,8.8377,99200.0],["2000-05-25",8.8768,8.9159,8.6031,8.6226,128400.0],["2000-05-26",8.7008,8.7399,8.3684,8.4075,139000.0],["2000-05-30",8.4075,8.4662,8.3293,8.388,169400.0],["2000-05-31",8.4662,8.5835,8.4075,8.4075,172600.0],["2000-06-01",8.4466,8.6813,8.4075,8.6813,609000.0],["2000-06-02",8.8768,9.0137,8.7399,9.0137,133800.0],["2000-06-05",8.9746,9.1114,8.7595,8.9355,190600.0],["2000-06-06",8.955,9.2092,8.8768,9.131,97800.0],["2000-06-07",9.131,9.131,8.7595,8.955,133600.0],["2000-06-08",8.8963,8.9159,8.7595,8.779,54000.0],["2000-06-09",8.8181,8.8181,8.564,8.6031,112600.0],["2000-06-12",8.6226,8.6813,8.564,8.6226,165400.0],["2000-06-13",8.6031,8.6813,8.5053,8.6813,73000.0],["2000-06-14",8.6422,8.7204,8.6031,8.6031,65400.0],["2000-06-15",8.6422,8.8377,8.6422,8.8377,127200.0],["2000-06-16",8.6813,8.7595,8.6617,8.7008,211200.0],["2000-06-19",8.7008,8.7204,8.6226,8.7204,73200.0],["2000-06-20",8.6813,8.7399,8.5249,8.6422,174200.0],["2000-06-21",8.6422,8.6422,8.564,8.6226,175400.0],["2000-06-22",8.6226,8.6813,8.5053,8.5444,163800.0],["2000-06-23",8.5053,8.6422,8.4662,8.5053,51200.0],["2000-06-26",8.5444,8.6422,8.212,8.4271,196400.0],["2000-06-27",8.388,8.5249,8.3293,8.4662,131200.0],["2000-06-28",8.4662,8.5444,8.3489,8.3684,138800.0],["2000-06-29",8.3684,8.6226,8.2316,8.5053,246000.0],["2000-06-30",8.4466,8.4857,7.9725,7.9725,492200.0],["2000-07-03",7.9774,8.6422,7.9578,8.564,104200.0],["2000-07-05",8.4857,8.5249,8.2902,8.2902,159000.0],["2000-07-06",8.3489,8.7399,8.3489,8.6813,230000.0],["2000-07-07",8.7595,8.8572,8.4466,8.4466,129600.0],["2000-07-10",8.4075,8.5249,8.2902,8.5053,127800.0],["2000-07-11",8.5444,8.8377,8.5053,8.7204,184200.0],["2000-07-12",8.7945,9.0114,8.7354,8.9917,292400.0],["2000-07-13",8.9917,9.2086,8.9523,9.1889,268000.0],["2000-07-14",9.1495,9.1889,8.8734,9.0311,180800.0],["2000-07-17",8.9917,9.0509,8.834,8.972,73000.0],["2000-07-18",8.8931,9.0903,8.834,8.8931,186200.0],["2000-07-19",8.972,9.1889,8.972,8.9917,153000.0],["2000-07-20",8.972,9.1889,8.8734,9.11,88400.0],["2000-07-21",9.11,9.1495,8.7156,8.7156,87600.0],["2000-07-24",8.7748,8.7748,8.6368,8.6565,208600.0],["2000-07-25",8.6959,8.972,8.6762,8.9325,266200.0],["2000-07-26",8.8931,9.0903,8.834,8.972,81000.0],["2000-07-27",8.9523,9.0706,8.8537,8.8734,99400.0],["2000-07-28",8.834,9.0509,8.834,8.9325,103800.0],["2000-07-31",8.972,9.1495,8.9523,9.1495,153600.0],["2000-08-01",9.11,9.1495,9.0114,9.0311,98200.0],["2000-08-02",9.0311,9.248,8.9523,9.248,141600.0],["2000-08-03",9.3269,9.3466,9.11,9.2283,162400.0],["2000-08-04",9.2283,9.2875,9.0706,9.2283,85800.0],["2000-08-07",9.1889,9.1889,9.0311,9.0903,144000.0],["2000-08-08",9.0706,9.2875,9.0114,9.1692,131800.0],["2000-08-09",9.1889,9.1889,8.972,9.0311,180400.0],["2000-08-10",8.972,9.11,8.972,9.11,68200.0],["2000-08-11",9.1297,9.248,9.11,9.248,121000.0],["2000-08-14",9.2283,9.3072,9.1495,9.3072,166800.0],["2000-08-15",9.2678,9.3269,9.1297,9.2678,146200.0],["2000-08-16",9.3072,9.4058,9.248,9.3269,93000.0],["2000-08-17",9.3664,9.4255,9.11,9.2678,52600.0],["2000-08-18",9.2283,9.2678,9.1297,9.248,401600.0],["2000-08-21",9.1692,9.3072,9.1692,9.2086,243400.0],["2000-08-22",9.1692,9.2678,9.0903,9.248,132600.0],["2000-08-23",9.2283,9.2283,8.9128,8.9523,132600.0],["2000-08-24",8.8931,8.9326,8.6959,8.7354,239800.0],["2000-08-25",8.6959,8.834,8.6959,8.7945,129800.0],["2000-08-28",8.8142,8.8142,8.6762,8.7354,65600.0],["2000-08-29",8.7551,8.8142,8.6368,8.7748,160200.0],["2000-08-30",8.7354,8.7748,8.6565,8.7156,152400.0],["2000-08-31",8.7156,8.9128,8.5973,8.7748,130000.0],["2000-09-01",8.834,8.834,8.5973,8.6565,75600.0],["2000-09-05",8.6565,8.6762,8.5185,8.6368,98800.0],["2000-09-06",8.6762,8.7551,8.5973,8.6171,177000.0],["2000-09-07",8.6565,8.6762,8.5185,8.5973,114000.0],["2000-09-08",8.5973,8.6565,8.4396,8.4396,72800.0],["2000-09-11",8.479,8.6171,8.479,8.5185,93200.0],["2000-09-12",8.5185,8.5185,8.3016,8.3016,185600.0],["2000-09-13",8.3213,8.3213,8.1438,8.1438,220400.0],["2000-09-14",8.1832,8.203,8.1241,8.1438,124600.0],["2000-09-15",8.0058,8.0452,7.9072,7.9466,274600.0],["2000-09-18",7.9466,7.9466,7.6706,7.6706,94200.0],["2000-09-19",7.7494,7.9269,7.5917,7.8677,190800.0],["2000-09-20",7.8086,7.9861,7.8086,7.9466,257600.0],["2000-09-21",7.71,7.71,7.5128,7.5522,191200.0],["2000-09-22",7.5325,7.5325,7.3945,7.4339,176800.0],["2000-09-25",7.5128,7.5522,7.2565,7.2762,186200.0],["2000-09-26",7.2367,7.2762,6.9804,6.9804,231400.0],["2000-09-27",7.0396,7.2565,7.0001,7.1579,298800.0],["2000-09-28",7.1579,7.4339,7.1184,7.3945,215400.0],["2000-09-29",6.941,7.0198,6.7043,6.9607,533200.0],["2000-10-02",6.941,6.9607,6.7241,6.7241,166000.0],["2000-10-03",6.7635,6.7635,6.5466,6.6057,328800.0],["2000-10-04",6.6255,6.8621,6.586,6.8621,1054200.0],["2000-10-05",6.8227,6.8818,6.7241,6.8818,181800.0],["2000-10-06",6.9015,6.9607,6.586,6.6255,171200.0],["2000-10-09",6.6255,6.8818,6.6255,6.6452,76600.0],["2000-10-10",6.6846,6.7635,6.4677,6.5466,161000.0],["2000-10-11",6.586,6.7635,6.5269,6.5466,153600.0],["2000-10-12",6.5817,6.5817,6.2227,6.2626,247400.0],["2000-10-13",6.3025,6.3025,6.123,6.1429,233200.0],["2000-10-16",6.1828,6.1828,5.9036,5.9834,461000.0],["2000-10-17",5.9834,5.9834,5.764,5.7839,232200.0],["2000-10-18",5.744,6.0831,5.7041,6.0232,147800.0],["2000-10-19",6.0631,6.1429,5.8437,5.8836,333600.0],["2000-10-20",5.9435,6.103,5.8238,5.8437,106000.0],["2000-10-23",5.8039,5.9435,5.6443,5.6443,195200.0],["2000-10-24",5.7241,6.2426,5.7241,6.1828,381400.0],["2000-10-25",6.1629,6.2825,5.9834,6.0033,245600.0],["2000-10-26",6.0232,6.2227,6.0033,6.2027,314800.0],["2000-10-27",6.1429,6.1629,6.0033,6.0432,187800.0],["2000-10-30",6.0232,6.1629,5.9634,6.1429,223000.0],["2000-10-31",6.1629,6.482,6.0631,6.4421,326800.0],["2000-11-01",6.4221,6.5219,6.2626,6.2626,191400.0],["2000-11-02",6.2227,6.462,6.2027,6.4421,108800.0],["2000-11-03",6.4022,6.5219,6.3822,6.4421,108200.0],["2000-11-06",6.482,6.6615,6.4421,6.4421,128600.0],["2000-11-07",6.482,6.6016,6.462,6.6016,89600.0],["2000-11-08",6.5618,6.821,6.5618,6.6216,199400.0],["2000-11-09",6.6615,6.7014,6.462,6.5817,249800.0],["2000-11-10",6.6016,6.6415,6.4421,6.462,252000.0],["2000-11-13",6.5219,6.6016,6.482,6.5617,119600.0],["2000-11-14",6.5618,6.7811,6.462,6.482,174400.0],["2000-11-15",6.462,6.821,6.462,6.6814,196400.0],["2000-11-16",6.6814,6.7811,6.5817,6.5817,251000.0],["2000-11-17",6.5418,6.9208,6.5418,6.7612,197800.0],["2000-11-20",6.7811,6.841,6.7014,6.7811,174400.0],["2000-11-21",6.841,6.9407,6.7712,6.8011,171600.0],["2000-11-22",6.821,6.841,6.7213,6.7612,218600.0],["2000-11-24",6.7612,6.821,6.7413,6.7612,75000.0],["2000-11-27",6.7612,6.7612,6.6814,6.7014,334600.0],["2000-11-28",6.6615,6.6814,6.6016,6.6216,305200.0],["2000-11-29",6.6814,6.7811,6.6016,6.7811,140400.0],["2000-11-30",6.821,6.9008,6.7811,6.8011,419600.0],["2000-12-01",6.821,7.1202,6.821,7.0205,235400.0],["2000-12-04",7.0604,7.1003,6.8609,7.0005,224000.0],["2000-12-05",7.0205,7.4991,7.0205,7.4393,237000.0],["2000-12-06",7.3795,7.4194,7.2598,7.3396,255600.0],["2000-12-07",7.3396,7.3994,7.2997,7.3196,324400.0],["2000-12-08",7.3396,7.5789,7.2598,7.559,933600.0],["2000-12-11",7.559,7.559,7.2997,7.3196,316000.0],["2000-12-12",7.2997,7.3196,7.1202,7.1401,374600.0],["2000-12-13",7.2199,7.2399,6.9407,7.0205,124400.0],["2000-12-14",6.9806,7.1202,6.8609,7.0803,141800.0],["2000-12-15",7.0803,7.1202,6.7811,6.8011,463800.0],["2000-12-18",6.7811,6.8809,6.5817,6.6615,404400.0],["2000-12-19",6.7412,7.1601,6.7213,7.0803,331200.0],["2000-12-20",7.1401,7.1401,6.9208,7.0604,323600.0],["2000-12-21",7.0205,7.4991,7.0205,7.4991,267600.0],["2000-12-22",7.4593,7.6388,7.3994,7.5989,208800.0],["2000-12-26",7.6188,7.6786,7.4792,7.6587,213800.0],["2000-12-27",7.6986,7.898,7.4593,7.898,293400.0],["2000-12-28",7.8382,8.5363,7.8382,8.5363,391800.0],["2000-12-29",8.4764,8.4764,7.8781,7.8781,544400.0],["2001-01-02",7.898,7.9778,7.6986,7.898,199400.0],["2001-01-03",7.9379,8.4365,7.6986,8.4166,289200.0],["2001-01-04",8.3368,8.4565,8.1972,8.4166,247400.0],["2001-01-05",8.4166,8.4964,8.257,8.3568,172600.0],["2001-01-08",8.3967,8.5163,8.277,8.3568,139600.0],["2001-01-09",8.3568,8.4964,8.2171,8.4964,203600.0],["2001-01-10",8.4166,8.4166,8.2371,8.3169,327000.0],["2001-01-11",8.2734,8.3136,8.1526,8.2533,113000.0],["2001-01-12",8.2533,8.2935,8.1325,8.1929,122200.0],["2001-01-16",8.1325,8.4344,8.0922,8.4344,297000.0],["2001-01-17",8.5149,8.5552,8.2734,8.4143,109600.0],["2001-01-18",8.3539,8.4948,8.2734,8.4948,427600.0],["2001-01-19",8.4143,8.4747,8.1526,8.1727,113200.0],["2001-01-22",8.1727,8.374,8.1325,8.213,238400.0],["2001-01-23",8.2533,8.4143,8.2331,8.3338,143600.0],["2001-01-24",8.3136,8.374,8.2935,8.3136,77000.0],["2001-01-25",8.3136,8.374,8.2935,8.3136,70800.0],["2001-01-26",8.3539,8.3539,8.1526,8.2935,135800.0],["2001-01-29",8.1325,8.2839,8.0842,8.2581,132400.0],["2001-01-30",8.3547,8.4546,8.2291,8.4385,203000.0],["2001-01-31",8.4513,8.6156,8.4095,8.5351,231000.0],["2001-02-01",8.5512,8.651,8.5351,8.6414,126600.0],["2001-02-02",8.651,8.651,8.4513,8.5093,122800.0],["2001-02-05",8.5351,8.6156,8.374,8.4513,148200.0],["2001-02-06",8.4868,8.651,8.3901,8.5029,165000.0],["2001-02-07",8.4707,8.5769,8.374,8.5351,164800.0],["2001-02-08",8.5512,8.5512,8.374,8.4964,104400.0],["2001-02-09",8.4385,8.6317,8.374,8.5061,254600.0],["2001-02-12",8.5512,8.6929,8.4932,8.6832,172800.0],["2001-02-13",8.6929,8.7605,8.519,8.5351,234200.0],["2001-02-14",8.6156,8.7122,8.4868,8.5673,123600.0],["2001-02-15",8.5673,9.0053,8.5512,9.0053,270000.0],["2001-02-16",8.9634,8.9634,8.8572,8.8604,237600.0],["2001-02-20",8.8572,8.986,8.825,8.8733,107600.0],["2001-02-21",8.8668,8.9022,8.8249,8.8443,171800.0],["2001-02-22",8.8443,8.8894,8.5995,8.7444,211800.0],["2001-02-23",8.709,8.7766,8.6639,8.7541,165200.0],["2001-02-26",8.7605,8.8765,8.6961,8.8249,168200.0],["2001-02-27",8.8572,8.8733,8.6704,8.7477,96600.0],["2001-02-28",8.7154,8.8894,8.5673,8.8894,204600.0],["2001-03-01",8.825,8.8572,8.5898,8.7058,116200.0],["2001-03-02",8.7605,9.1728,8.738,8.9216,218600.0],["2001-03-05",8.9538,8.9538,8.8572,8.9216,139600.0],["2001-03-06",8.9699,9.015,8.9216,9.015,86600.0],["2001-03-07",8.986,9.0504,8.9538,9.0311,278200.0],["2001-03-08",9.0343,9.1148,9.0343,9.0826,246200.0],["2001-03-09",9.0955,9.0955,8.8411,8.9731,124200.0],["2001-03-12",8.9377,9.0182,8.8572,8.8733,149200.0],["2001-03-13",8.8894,8.9699,8.5673,8.6961,240000.0],["2001-03-14",8.6961,8.6961,8.4385,8.4707,205800.0],["2001-03-15",8.4546,8.4546,8.3483,8.4288,428400.0],["2001-03-16",8.374,8.4868,8.374,8.3837,651400.0],["2001-03-19",8.3418,8.4739,8.3418,8.4739,214200.0],["2001-03-20",8.4385,8.5158,8.3225,8.4449,259600.0],["2001-03-21",8.4288,8.432,7.7621,7.9908,198800.0],["2001-03-22",8.0391,8.0713,7.8426,7.9392,233600.0],["2001-03-23",7.7299,8.052,7.6977,7.9392,248800.0],["2001-03-26",7.9231,7.9231,7.7975,7.8072,384800.0],["2001-03-27",7.8072,7.878,7.6172,7.878,345000.0],["2001-03-28",7.878,7.878,7.6011,7.7234,185000.0],["2001-03-29",7.6977,7.8941,7.6687,7.6719,197600.0],["2001-03-30",7.6977,7.9231,7.6655,7.8941,403000.0],["2001-04-02",7.8297,7.9714,7.7943,7.8297,494400.0],["2001-04-03",7.7621,7.7782,7.6494,7.746,208600.0],["2001-04-04",7.7138,7.8297,7.6365,7.7943,130400.0],["2001-04-05",7.8909,7.907,7.7621,7.8426,333600.0],["2001-04-06",7.8426,7.8909,7.6655,7.7782,191800.0],["2001-04-09",7.7782,7.8587,7.7395,7.7943,125200.0],["2001-04-10",7.7782,8.1486,7.746,8.1132,342800.0],["2001-04-11",8.1067,8.1099,7.8465,7.9571,154000.0],["2001-04-12",7.9603,8.0156,7.8205,8.0026,87600.0],["2001-04-16",7.9506,8.0319,7.9018,8.0058,78600.0],["2001-04-17",7.9831,8.2465,7.9538,8.227,164800.0],["2001-04-18",8.1782,8.6074,8.1782,8.4611,173600.0],["2001-04-19",8.4221,8.718,8.4221,8.7147,300200.0],["2001-04-20",8.6334,8.679,8.4448,8.666,217400.0],["2001-04-23",8.6497,8.7798,8.5619,8.7733,153000.0],["2001-04-24",8.731,8.8123,8.6107,8.8123,178400.0],["2001-04-25",8.8123,8.8285,8.7082,8.7993,130000.0],["2001-04-26",8.8025,9.131,8.7765,9.1147,196200.0],["2001-04-27",9.1049,9.1375,8.9749,9.1212,113400.0],["2001-04-30",9.1049,9.2025,8.9424,9.2025,134600.0],["2001-05-01",9.1862,9.1895,8.9716,9.0529,128400.0],["2001-05-02",9.0399,9.0627,8.9586,9.0106,203000.0],["2001-05-03",9.0236,9.0529,8.8773,9.0074,151200.0],["2001-05-04",9.0074,9.4074,8.9651,9.4074,159200.0],["2001-05-07",9.3911,9.3976,9.2968,9.3,248000.0],["2001-05-08",9.17,9.222,9.1049,9.17,144400.0],["2001-05-09",9.1862,9.235,9.1212,9.196,98800.0],["2001-05-10",9.2025,9.2578,9.17,9.1862,237600.0],["2001-05-11",9.1212,9.1602,9.0367,9.0822,133600.0],["2001-05-14",9.1635,9.2513,9.0952,9.1927,135400.0],["2001-05-15",9.1927,9.2675,9.1505,9.2155,245000.0],["2001-05-16",9.2188,9.2675,9.209,9.2318,250600.0],["2001-05-17",9.2513,9.5114,9.235,9.4594,341800.0],["2001-05-18",9.4301,9.4464,9.3944,9.3944,123000.0],["2001-05-21",9.4301,9.4301,9.2838,9.3488,283200.0],["2001-05-22",9.3488,9.3976,9.2025,9.3,238600.0],["2001-05-23",9.2935,9.2935,9.0269,9.0269,228400.0],["2001-05-24",9.0236,9.0236,8.6952,8.8773,208600.0],["2001-05-25",8.8611,8.8968,8.7928,8.8285,72800.0],["2001-05-29",8.8318,8.9911,8.8123,8.8611,126000.0],["2001-05-30",8.8611,8.9456,8.77,8.8416,196200.0],["2001-05-31",8.8448,9.0106,8.7733,8.8773,141200.0],["2001-06-01",8.8773,9.0562,8.7635,8.9521,94000.0],["2001-06-04",8.9326,9.0724,8.7342,9.0106,84000.0],["2001-06-05",8.9781,9.1927,8.8123,9.1927,151000.0],["2001-06-06",9.17,9.2025,9.0789,9.17,211400.0],["2001-06-07",9.1375,9.1862,9.1049,9.183,136400.0],["2001-06-08",9.2513,9.2513,9.1375,9.1927,127800.0],["2001-06-11",9.196,9.2188,9.1375,9.17,100000.0],["2001-06-12",9.1375,9.1992,9.0562,9.1992,156600.0],["2001-06-13",9.1992,9.3488,9.1895,9.222,107200.0],["2001-06-14",9.2253,9.2253,9.0009,9.0041,124200.0],["2001-06-15",8.8838,8.9879,8.8123,8.8318,170200.0],["2001-06-18",8.9131,8.9456,8.7635,8.8936,92200.0],["2001-06-19",8.9098,8.9228,8.8123,8.8708,99800.0],["2001-06-20",8.8383,9.0724,8.8383,9.0724,153400.0],["2001-06-21",9.0399,9.1114,8.8936,9.0627,105400.0],["2001-06-22",9.0627,9.0627,8.7798,8.7798,253000.0],["2001-06-25",8.731,8.7765,8.5164,8.5554,137000.0],["2001-06-26",8.5944,8.692,8.5684,8.6237,251800.0],["2001-06-27",8.6334,8.7017,8.6334,8.7017,185000.0],["2001-06-28",8.692,8.796,8.6822,8.7245,268200.0],["2001-06-29",8.7537,8.8903,8.7375,8.822,431200.0],["2001-07-02",8.822,8.8448,8.7147,8.744,144600.0],["2001-07-03",8.7635,8.8611,8.7472,8.8123,75400.0],["2001-07-05",8.8611,8.8611,8.7407,8.7407,81600.0],["2001-07-06",8.7635,8.7635,8.5196,8.6107,94600.0],["2001-07-09",8.6009,8.7082,8.5294,8.6172,103600.0],["2001-07-10",8.6172,8.6464,8.4871,8.4871,93800.0],["2001-07-11",8.4871,8.6139,8.4611,8.5619,104600.0],["2001-07-12",8.5652,8.8441,8.5455,8.7129,200400.0],["2001-07-13",8.7358,8.8047,8.6636,8.7588,180200.0],["2001-07-16",8.7949,8.7949,8.6144,8.6571,126600.0],["2001-07-17",8.6964,9.4676,8.6964,9.402,401800.0],["2001-07-18",9.4053,9.5825,9.3725,9.5727,356000.0],["2001-07-19",9.6481,9.845,9.6153,9.6941,352600.0],["2001-07-20",9.7138,9.8286,9.681,9.6842,194000.0],["2001-07-23",9.6842,9.7958,9.681,9.7006,153400.0],["2001-07-24",9.763,9.7892,9.6711,9.6908,181000.0],["2001-07-25",9.6153,9.7532,9.6153,9.7466,174200.0],["2001-07-26",9.6974,9.845,9.6842,9.8253,184400.0],["2001-07-27",9.8253,9.8253,9.7302,9.7761,102800.0],["2001-07-30",9.7761,9.8221,9.6875,9.7761,93400.0],["2001-07-31",9.8286,10.0419,9.7958,10.0288,297200.0],["2001-08-01",10.0583,10.1371,9.9599,10.1076,170800.0],["2001-08-02",10.1404,10.1404,9.9763,10.0354,98400.0],["2001-08-03",9.9927,10.1568,9.9599,10.1076,137200.0],["2001-08-06",10.0255,10.0419,9.9107,9.9336,224400.0],["2001-08-07",9.9271,10.1141,9.8779,10.1141,252400.0],["2001-08-08",10.1765,10.5933,10.1109,10.567,318200.0],["2001-08-09",10.5473,10.5473,10.2979,10.4193,242200.0],["2001-08-10",10.3045,10.7311,10.2717,10.6326,341600.0],["2001-08-13",10.6687,10.7442,10.5736,10.7245,133600.0],["2001-08-14",10.7147,10.7803,10.6064,10.6162,357600.0],["2001-08-15",10.6589,10.695,10.5572,10.649,333600.0],["2001-08-16",10.6655,10.9674,10.6655,10.9575,422200.0],["2001-08-17",10.8459,11.0264,10.8427,10.9542,168600.0],["2001-08-20",10.9116,11.1905,10.8492,11.1905,191600.0],["2001-08-21",11.3054,11.4366,11.2758,11.3874,327200.0],["2001-08-22",11.3054,11.4531,11.289,11.4202,235000.0],["2001-08-23",11.3874,11.4859,11.3382,11.3546,375200.0],["2001-08-24",11.3054,11.4531,11.289,11.4366,306800.0],["2001-08-27",11.4366,11.5187,11.3513,11.417,296600.0],["2001-08-28",11.3513,11.4531,11.3218,11.3579,357400.0],["2001-08-29",11.3382,11.65,11.289,11.65,289600.0],["2001-08-30",11.5351,11.6401,11.522,11.5482,254400.0],["2001-08-31",11.4859,11.65,11.4366,11.6171,277000.0],["2001-09-04",11.6335,11.814,11.5187,11.7845,394800.0],["2001-09-05",11.7156,11.7648,11.371,11.627,304200.0],["2001-09-06",11.6992,11.7123,11.4202,11.4826,282800.0],["2001-09-07",11.5515,11.5515,10.7902,11.1511,354800.0],["2001-09-10",10.9772,10.9772,10.718,10.8492,299800.0],["2001-09-17",10.8492,10.8492,10.2684,10.3537,340800.0],["2001-09-18",10.357,10.4357,10.1666,10.1699,274600.0],["2001-09-19",10.1699,10.1699,9.7138,9.9238,376600.0],["2001-09-20",9.9238,9.9238,9.1067,9.2543,314400.0],["2001-09-21",8.8605,9.0181,8.7949,8.9229,316000.0],["2001-09-24",8.8605,9.1887,8.8277,9.0902,400400.0],["2001-09-25",9.0902,9.0902,8.68,8.8376,711000.0],["2001-09-26",8.9098,8.959,8.5324,8.598,485000.0],["2001-09-27",8.598,8.7293,8.4831,8.6144,502600.0],["2001-09-28",8.6243,9.1887,8.6144,9.1099,702400.0],["2001-10-01",9.9271,10.3045,9.763,9.7794,1502000.0],["2001-10-02",9.8122,10.0091,9.6481,9.7335,444200.0],["2001-10-03",9.6974,10.2585,9.6777,10.1896,330200.0],["2001-10-04",10.2388,10.334,10.0091,10.0157,262400.0],["2001-10-05",10.0748,10.3045,10.0091,10.1437,207200.0],["2001-10-08",10.1404,10.1699,9.7958,9.8221,203200.0],["2001-10-09",9.8779,10.0912,9.845,9.9665,341200.0],["2001-10-10",9.9927,10.3307,9.9763,10.3012,333600.0],["2001-10-11",10.3839,10.827,10.3806,10.5823,350200.0],["2001-10-12",10.4996,10.5757,10.1854,10.4202,192000.0],["2001-10-15",10.4169,10.4169,10.1656,10.1987,323600.0],["2001-10-16",10.2317,10.2847,10.0135,10.0962,276600.0],["2001-10-17",10.1689,10.1987,9.9969,10.0399,274600.0],["2001-10-18",10.0532,10.1028,9.9903,10.0995,361400.0],["2001-10-19",10.1028,10.3739,10.1028,10.3078,235800.0],["2001-10-22",10.3177,10.5988,10.3177,10.4632,176200.0],["2001-10-23",10.4665,10.698,10.4632,10.5856,127600.0],["2001-10-24",10.5889,10.6385,10.4897,10.5194,133800.0],["2001-10-25",10.5194,10.5955,10.2847,10.5525,171000.0],["2001-10-26",10.5492,10.9791,10.5327,10.9295,195400.0],["2001-10-29",10.9295,10.9295,10.6583,10.6815,197800.0],["2001-10-30",10.6815,10.6815,10.4169,10.4368,197200.0],["2001-10-31",10.4401,10.6815,10.4235,10.5657,477800.0],["2001-11-01",10.5856,10.784,10.4467,10.6286,343800.0],["2001-11-02",10.665,10.7476,10.5823,10.6253,251600.0],["2001-11-05",10.5823,10.7443,10.4533,10.5459,269600.0],["2001-11-06",10.5724,10.6153,10.4996,10.5823,173400.0],["2001-11-07",10.5823,10.7344,10.4963,10.5724,375200.0],["2001-11-08",10.5823,10.6286,10.4335,10.4401,277800.0],["2001-11-09",10.4665,10.6583,10.3574,10.5823,86000.0],["2001-11-12",10.5823,10.6484,10.5161,10.5724,179000.0],["2001-11-13",10.579,10.7443,10.579,10.6153,186600.0],["2001-11-14",10.6153,10.7079,10.5955,10.665,251800.0],["2001-11-15",10.6319,10.7013,10.5128,10.5459,301400.0],["2001-11-16",10.5988,10.7113,10.5327,10.5823,160800.0],["2001-11-19",10.5823,10.741,10.5823,10.6848,306800.0],["2001-11-20",10.7476,10.7476,10.5294,10.6418,228400.0],["2001-11-21",10.6153,10.7509,10.6087,10.7476,161200.0],["2001-11-23",10.8138,11.0221,10.7807,10.9857,75400.0],["2001-11-26",10.9824,10.9824,10.8303,10.9791,202600.0],["2001-11-27",10.9725,10.9824,10.8468,10.9196,226000.0],["2001-11-28",10.9163,10.9791,10.8766,10.8799,202200.0],["2001-11-29",10.913,11.1544,10.8468,11.1544,218600.0],["2001-11-30",11.1445,11.1941,10.9725,11.0386,415400.0],["2001-12-03",11.0122,11.0783,10.913,10.9791,209600.0],["2001-12-04",10.9791,11.2172,10.8634,11.1775,251000.0],["2001-12-05",11.2271,11.5082,11.2271,11.4024,368800.0],["2001-12-06",11.409,11.5711,11.247,11.4685,299000.0],["2001-12-07",11.4685,11.4685,11.3793,11.452,83800.0],["2001-12-10",11.366,11.5744,11.1114,11.1875,266200.0],["2001-12-11",11.2271,11.3958,11.0783,11.1941,160600.0],["2001-12-12",11.2271,11.2271,10.9626,11.1081,130600.0],["2001-12-13",11.1742,11.1742,10.9163,10.9527,246800.0],["2001-12-14",10.9791,11.0618,10.8237,11.0155,133600.0],["2001-12-17",11.0155,11.4388,10.9791,11.323,236600.0],["2001-12-18",11.3263,11.5082,11.3197,11.5082,182600.0],["2001-12-19",11.5082,11.5082,11.2404,11.3495,158000.0],["2001-12-20",11.3594,11.4256,11.0453,11.2304,236800.0],["2001-12-21",11.161,11.2834,10.8303,10.9593,809600.0],["2001-12-24",10.9626,11.1775,10.9295,11.1709,198600.0],["2001-12-26",11.2106,11.452,10.9956,11.452,198000.0],["2001-12-27",11.452,11.5744,11.4388,11.5314,183800.0],["2001-12-28",11.4752,11.5678,11.3098,11.4917,168400.0],["2001-12-31",11.5578,11.5578,11.2437,11.3429,313400.0],["2002-01-02",11.2767,11.28,10.9262,11.1279,260800.0],["2002-01-03",11.1941,11.4256,11.1445,11.4256,158600.0],["2002-01-04",11.4256,11.6107,11.3462,11.6074,188200.0],["2002-01-07",11.6074,11.6074,11.4983,11.5182,250800.0],["2002-01-08",11.5314,11.5909,11.4222,11.538,319600.0],["2002-01-09",11.5413,11.5413,11.2635,11.3098,215400.0],["2002-01-10",11.3098,11.3925,11.2106,11.3859,195600.0],["2002-01-11",11.3759,11.5924,11.3592,11.5358,195600.0],["2002-01-14",11.4258,11.4325,11.0428,11.126,322000.0],["2002-01-15",11.1593,11.2326,11.0861,11.196,177400.0],["2002-01-16",11.196,11.196,10.8429,10.8462,176000.0],["2002-01-17",10.8595,10.9395,10.6597,10.9395,288600.0],["2002-01-18",10.8729,11.0095,10.7396,10.7863,110800.0],["2002-01-22",10.8262,11.0361,10.7929,10.8995,116200.0],["2002-01-23",10.8595,11.0827,10.8262,10.9928,165600.0],["2002-01-24",10.9595,11.0994,10.9262,11.0594,205600.0],["2002-01-25",11.0428,11.3959,10.8595,11.3292,152400.0],["2002-01-28",11.3592,11.5258,11.2593,11.4991,107800.0],["2002-01-29",11.5258,11.5924,11.3659,11.4192,248200.0],["2002-01-30",11.4192,11.8189,11.176,11.7789,167200.0],["2002-01-31",11.8089,11.9422,11.5424,11.729,335400.0],["2002-02-01",11.659,11.7157,11.4059,11.5358,203400.0],["2002-02-04",11.5358,11.5491,11.4791,11.5391,234800.0],["2002-02-05",11.5591,11.649,11.5524,11.6091,246000.0],["2002-02-06",11.6424,11.6757,11.5591,11.5757,259200.0],["2002-02-07",11.5957,11.6457,11.3859,11.4125,114800.0],["2002-02-08",11.4458,11.5591,11.2593,11.5258,299400.0],["2002-02-11",11.5757,11.9089,11.5757,11.8689,216000.0],["2002-02-12",11.8422,11.8422,11.6823,11.759,76400.0],["2002-02-13",11.7256,11.8622,11.6923,11.8223,192600.0],["2002-02-14",11.8256,11.8256,11.6624,11.7023,202600.0],["2002-02-15",11.759,11.8955,11.7256,11.8656,265600.0],["2002-02-19",11.8989,11.8989,11.649,11.709,123200.0],["2002-02-20",11.709,11.8589,11.6557,11.8589,168400.0],["2002-02-21",11.8922,11.9921,11.7256,11.729,205800.0],["2002-02-22",11.659,11.9921,11.6257,11.9855,328600.0],["2002-02-25",11.9855,12.1754,11.9522,12.0088,162200.0],["2002-02-26",12.0088,12.3019,11.9921,12.2753,262800.0],["2002-02-27",12.2753,12.5584,12.2753,12.3819,340200.0],["2002-02-28",12.3819,12.4485,12.3253,12.3652,170200.0],["2002-03-01",12.3319,12.4585,12.3253,12.4585,183400.0],["2002-03-04",12.4851,12.6584,12.4585,12.6417,384600.0],["2002-03-05",12.5751,12.675,12.2853,12.3053,211600.0],["2002-03-06",12.3885,12.6617,12.3686,12.6584,441800.0],["2002-03-07",12.725,12.7883,12.6584,12.755,276600.0],["2002-03-08",12.8183,12.9249,12.6017,12.7916,228400.0],["2002-03-11",12.7583,12.7783,12.4951,12.7183,199600.0],["2002-03-12",12.6417,12.6584,12.5251,12.6051,184400.0],["2002-03-13",12.5884,12.6584,12.5251,12.6317,101400.0],["2002-03-14",12.7683,13.0081,12.725,12.9948,371600.0],["2002-03-15",12.9115,13.218,12.8449,13.0481,347800.0],["2002-03-18",13.0914,13.1414,12.9648,13.1181,148000.0],["2002-03-19",13.1181,13.2247,13.0914,13.2213,155000.0],["2002-03-20",13.1747,13.1947,12.8916,12.9648,186600.0],["2002-03-21",12.9582,13.1914,12.7516,13.1147,194200.0],["2002-03-22",12.9915,13.1914,12.9082,13.0848,153200.0],["2002-03-25",13.0248,13.0281,12.6784,12.695,151000.0],["2002-03-26",12.7283,12.9515,12.7283,12.8782,111000.0],["2002-03-27",12.8916,13.2147,12.8682,13.1147,173600.0],["2002-03-28",13.158,13.2446,13.0348,13.0381,135400.0],["2002-04-01",13.0248,13.0248,12.6917,12.9082,124800.0],["2002-04-02",12.9249,12.9748,12.6584,12.8283,142200.0],["2002-04-03",12.8416,12.9015,12.5584,12.6584,88200.0],["2002-04-04",12.5917,12.8549,12.5917,12.7383,92200.0],["2002-04-05",12.7916,13.0148,12.745,12.8549,151400.0],["2002-04-08",12.775,13.198,12.675,13.178,97600.0],["2002-04-09",13.2113,13.3213,13.158,13.268,114600.0],["2002-04-10",13.268,13.5811,13.2513,13.5811,192600.0],["2002-04-11",13.6448,13.6548,13.3063,13.3197,143400.0],["2002-04-12",13.3532,13.6582,13.313,13.6582,132000.0],["2002-04-15",13.5744,13.6749,13.2024,13.2459,210600.0],["2002-04-16",13.3063,13.6649,13.2727,13.6548,422400.0],["2002-04-17",13.6917,13.7621,13.5643,13.6314,289200.0],["2002-04-18",13.6414,13.6615,13.4068,13.4705,151200.0],["2002-04-19",13.4705,13.8124,13.4068,13.7252,124200.0],["2002-04-22",13.7085,13.7085,13.447,13.5208,115800.0],["2002-04-23",13.4738,13.4873,13.2727,13.2929,127000.0],["2002-04-24",13.3565,13.4738,12.9309,12.9677,168600.0],["2002-04-25",12.9677,13.7956,12.961,13.742,279200.0],["2002-04-26",13.742,13.7856,13.2124,13.2526,337000.0],["2002-04-29",13.2526,13.7386,13.2392,13.6917,235800.0],["2002-04-30",13.6917,14.2447,13.6247,14.2447,436200.0],["2002-05-01",14.2447,14.2782,13.8224,14.0973,550000.0],["2002-05-02",14.1107,14.8413,14.0771,14.7475,756600.0],["2002-05-03",14.5967,14.7441,14.4626,14.5665,259600.0],["2002-05-06",14.5464,14.6905,14.4458,14.5162,284600.0],["2002-05-07",14.6469,14.8916,14.5263,14.5799,221200.0],["2002-05-08",14.5129,14.8883,14.5129,14.724,243400.0],["2002-05-09",14.7274,14.7274,14.3386,14.3453,207400.0],["2002-05-10",14.4123,14.4458,14.0302,14.0705,190200.0],["2002-05-13",14.0034,14.2246,13.9163,14.2079,183600.0],["2002-05-14",14.1308,14.5799,14.1308,14.5799,353800.0],["2002-05-15",14.4626,14.9084,14.3352,14.4291,518400.0],["2002-05-16",14.3956,14.4056,14.0637,14.0939,261600.0],["2002-05-17",14.0939,14.3084,13.9867,14.3017,279600.0],["2002-05-20",14.228,14.3453,14.171,14.2648,141400.0],["2002-05-21",14.238,14.3755,13.7889,13.8593,353200.0],["2002-05-22",13.6917,13.866,13.4906,13.8626,327800.0],["2002-05-23",13.866,14.295,13.7085,14.2615,154000.0],["2002-05-24",14.2112,14.2112,13.9431,13.9565,172600.0],["2002-05-28",13.9766,14.0403,13.5878,13.7721,150600.0],["2002-05-29",13.7721,13.7721,13.4202,13.4638,147800.0],["2002-05-30",13.38,13.5308,13.1554,13.2392,328800.0],["2002-05-31",13.323,13.5744,13.2929,13.3666,251400.0],["2002-06-03",13.4169,13.4169,12.8236,12.9677,227800.0],["2002-06-04",12.9677,12.9711,12.1533,12.5186,500000.0],["2002-06-05",12.6024,12.9041,12.6024,12.8806,180000.0],["2002-06-06",12.8471,12.8471,12.5019,12.5655,190800.0],["2002-06-07",12.4884,12.8035,12.3678,12.7733,160000.0],["2002-06-10",12.7365,12.8169,12.532,12.5521,194800.0],["2002-06-11",12.5521,12.6292,12.0661,12.1767,311200.0],["2002-06-12",12.2103,12.2337,11.9086,12.1801,268000.0],["2002-06-13",12.1801,12.1801,11.684,11.6974,325600.0],["2002-06-14",11.6137,11.9019,11.503,11.6773,295600.0],["2002-06-17",11.808,11.9555,11.7645,11.9522,379600.0],["2002-06-18",11.8985,12.0628,11.8583,12.0226,279400.0],["2002-06-19",12.0226,12.0561,11.7678,11.8181,324600.0],["2002-06-20",11.8985,12.284,11.865,12.0427,521400.0],["2002-06-21",12.1164,12.3678,12.0862,12.3678,487000.0],["2002-06-24",12.3108,12.4181,12.1868,12.3074,489400.0],["2002-06-25",12.2739,12.6225,12.2505,12.4951,632200.0],["2002-06-26",12.4851,12.5186,12.2605,12.4047,528600.0],["2002-06-27",12.4013,12.5991,12.3242,12.3611,512600.0],["2002-06-28",12.2773,12.5689,12.2002,12.5689,1454400.0],["2002-07-01",12.5019,12.6895,12.3611,12.5153,422200.0],["2002-07-02",12.5354,12.5354,12.2471,12.2672,198600.0],["2002-07-03",12.3745,12.3879,11.8315,12.2337,426400.0],["2002-07-05",12.2438,12.7365,12.2371,12.7365,115600.0],["2002-07-08",12.7197,12.8672,12.6728,12.7365,254600.0],["2002-07-09",12.7365,12.8102,12.522,12.522,255800.0],["2002-07-10",12.5588,12.6527,12.3678,12.3979,281200.0],["2002-07-11",12.3507,12.3507,11.9964,12.1314,218400.0],["2002-07-12",12.047,12.1584,11.8175,11.9188,172000.0],["2002-07-15",11.8445,11.8445,11.2742,11.7602,502600.0],["2002-07-16",11.7433,11.777,11.4666,11.6083,263200.0],["2002-07-17",11.5914,11.9795,11.3046,11.4733,445200.0],["2002-07-18",11.389,11.389,9.776,10.4137,1894000.0],["2002-07-19",10.2585,10.4137,10.0425,10.0965,533200.0],["2002-07-22",10.0122,10.056,9.3204,9.3204,801600.0],["2002-07-23",9.3238,9.4824,9.0066,9.0437,563400.0],["2002-07-24",8.8851,9.3271,8.7366,9.3238,804000.0],["2002-07-25",9.3136,9.6848,9.0909,9.4318,446400.0],["2002-07-26",9.4318,9.6511,9.3305,9.425,218000.0],["2002-07-29",9.4992,10.1235,9.4992,10.0864,306800.0],["2002-07-30",10.056,10.1539,9.6848,10.1033,349600.0],["2002-07-31",10.0898,10.0898,9.7793,9.9076,399000.0],["2002-08-01",9.9278,10.0898,9.695,9.9953,328600.0],["2002-08-02",9.9953,10.083,9.5769,9.6342,398600.0],["2002-08-05",9.6342,9.6342,9.3305,9.3474,270400.0],["2002-08-06",9.3913,9.8198,9.3879,9.614,626800.0],["2002-08-07",9.7321,9.8401,9.4081,9.7996,257600.0],["2002-08-08",9.7017,10.1336,9.695,10.1336,290200.0],["2002-08-09",10.1303,10.1303,9.8502,10.0257,279400.0],["2002-08-12",10.0425,10.0729,9.6612,9.9615,200200.0],["2002-08-13",9.9548,10.0223,9.7591,9.8299,214800.0],["2002-08-14",9.8333,9.8873,9.425,9.8266,197800.0],["2002-08-15",9.8333,10.0223,9.6983,9.8637,282800.0],["2002-08-16",9.8536,10.0054,9.7692,9.9278,194400.0],["2002-08-19",9.9278,10.1741,9.9177,10.0729,231400.0],["2002-08-20",10.0763,10.0763,9.8198,9.9852,218800.0],["2002-08-21",10.0189,10.326,9.9548,10.2383,235000.0],["2002-08-22",10.2383,10.38,10.1843,10.3462,147800.0],["2002-08-23",10.326,10.326,10.0493,10.1067,277200.0],["2002-08-26",10.1134,10.1539,9.8367,10.1539,216600.0],["2002-08-27",10.1741,10.3496,10.1404,10.1876,356000.0],["2002-08-28",10.1573,10.1674,9.9211,10.0763,217200.0],["2002-08-29",9.9919,10.0358,9.9346,9.9885,180200.0],["2002-08-30",9.9717,10.2585,9.9447,10.2416,253600.0],["2002-09-03",10.1573,10.1573,9.7321,9.7422,295600.0],["2002-09-04",9.7085,9.9244,9.6005,9.9244,397000.0],["2002-09-05",9.9244,9.9548,9.7051,9.7051,170200.0],["2002-09-06",9.7355,9.8536,9.7355,9.8367,196000.0],["2002-09-09",9.8029,9.8097,9.5634,9.722,284000.0],["2002-09-10",9.7253,10.0189,9.6882,9.9413,582600.0],["2002-09-11",9.9885,10.0999,9.9717,10.0054,198600.0],["2002-09-12",9.9885,9.9987,9.7253,9.7422,174000.0],["2002-09-13",9.7388,9.8367,9.6174,9.8131,264400.0],["2002-09-16",9.8198,9.8536,9.7017,9.7591,186400.0],["2002-09-17",9.7692,9.8029,9.4959,9.5397,255600.0],["2002-09-18",9.506,9.5499,9.2968,9.4655,424800.0],["2002-09-19",9.4419,9.4452,9.1787,9.1955,490800.0],["2002-09-20",9.2293,9.398,9.1787,9.2833,324800.0],["2002-09-23",9.2833,9.3305,9.0099,9.1078,407800.0],["2002-09-24",9.0977,9.0977,8.7332,8.7602,500400.0],["2002-09-25",8.8446,9.1112,8.6894,9.0336,361000.0],["2002-09-26",9.0437,9.3373,8.9931,9.3305,503400.0],["2002-09-27",9.2462,9.2968,8.9188,9.0876,496200.0],["2002-09-30",9.0437,9.1787,8.8041,9.1753,326600.0],["2002-10-01",9.1854,9.4857,9.0774,9.4824,276200.0],["2002-10-02",9.4756,9.4756,9.2462,9.2495,292000.0],["2002-10-03",9.2462,9.4318,9.236,9.3103,209600.0],["2002-10-04",9.3474,9.4149,8.8952,9.0774,337400.0],["2002-10-07",9.0606,9.0842,8.6725,8.7231,357000.0],["2002-10-08",8.7332,8.9391,8.7062,8.8581,342600.0],["2002-10-09",8.8412,8.8412,8.389,8.389,408400.0],["2002-10-10",8.3515,8.9651,8.2493,8.9447,370000.0],["2002-10-11",9.1151,9.4389,9.0469,9.2889,298800.0],["2002-10-14",9.2719,9.306,9.0333,9.0776,170400.0],["2002-10-15",9.1185,9.6605,9.1185,9.6605,324000.0],["2002-10-16",9.5105,9.5446,9.1765,9.3333,229600.0],["2002-10-17",9.4594,9.79,9.4423,9.79,273000.0],["2002-10-18",9.7491,9.9162,9.5957,9.8344,216400.0],["2002-10-21",9.7832,9.9878,9.6673,9.9707,248800.0],["2002-10-22",9.9196,9.9366,9.8003,9.8514,185000.0],["2002-10-23",9.8344,9.9605,9.698,9.9537,163400.0],["2002-10-24",9.681,9.7662,9.0333,9.1015,981400.0],["2002-10-25",8.8458,9.1526,8.7606,9.1083,691000.0],["2002-10-28",9.1526,9.156,8.7265,8.7981,463800.0],["2002-10-29",8.8322,8.8458,8.5901,8.8151,448000.0],["2002-10-30",8.8151,8.914,8.689,8.7367,501400.0],["2002-10-31",8.7708,8.9072,8.6686,8.7435,568800.0],["2002-11-01",8.7299,8.8288,8.6038,8.8254,854200.0],["2002-11-04",8.8969,9.1083,8.8629,8.9515,340000.0],["2002-11-05",8.9174,8.9651,8.7845,8.9276,510000.0],["2002-11-06",8.9481,9.3196,8.9378,9.3128,506400.0],["2002-11-07",9.2889,9.2889,9.0844,9.1799,297600.0],["2002-11-08",9.1185,9.2617,9.1185,9.2037,493800.0],["2002-11-11",9.2208,9.2344,9.0981,9.1219,274000.0],["2002-11-12",9.1015,9.4048,9.0878,9.1526,330800.0],["2002-11-13",9.1526,9.2208,8.9651,9.1015,438200.0],["2002-11-14",9.1628,9.4083,9.1356,9.3367,302000.0],["2002-11-15",9.306,9.7253,9.2719,9.7116,415400.0],["2002-11-18",9.7185,9.923,9.7014,9.7696,434600.0],["2002-11-19",9.7594,9.7832,9.4662,9.5446,231400.0],["2002-11-20",9.5446,9.7525,9.4935,9.6741,382200.0],["2002-11-21",9.698,10.165,9.681,10.0662,383000.0],["2002-11-22",10.015,10.0764,9.9366,10.0218,160400.0],["2002-11-25",9.9537,10.2264,9.9537,10.1855,203600.0],["2002-11-26",10.1411,10.1821,9.8207,9.8446,225400.0],["2002-11-27",9.8514,10.3116,9.8344,10.3116,270200.0],["2002-11-29",10.3354,10.6218,10.3354,10.5366,216600.0],["2002-12-02",10.6218,10.8434,10.4786,10.5638,209600.0],["2002-12-03",10.4957,10.5229,10.3082,10.3116,125400.0],["2002-12-04",10.2605,10.4104,10.223,10.2434,271200.0],["2002-12-05",10.2945,10.3116,10.1752,10.1991,169000.0],["2002-12-06",10.1582,10.2434,10.09,10.1923,135200.0],["2002-12-09",10.0559,10.1343,9.8855,10.0218,226800.0],["2002-12-10",10.0389,10.2025,9.9366,10.1684,214600.0],["2002-12-11",10.1412,10.3116,10.1071,10.2468,401600.0],["2002-12-12",10.2809,10.6695,10.2775,10.5434,207600.0],["2002-12-13",10.465,10.5672,10.2093,10.3559,358200.0],["2002-12-16",10.3798,10.6013,10.3627,10.5843,189400.0],["2002-12-17",10.5843,10.6013,10.5263,10.5502,259400.0],["2002-12-18",10.5332,10.5843,10.465,10.4752,307600.0],["2002-12-19",10.5332,10.6184,10.3252,10.482,451200.0],["2002-12-20",10.482,10.5161,10.3116,10.3627,580400.0],["2002-12-23",10.3798,10.5945,10.3695,10.5911,294000.0],["2002-12-24",10.5945,10.6422,10.5229,10.5911,260800.0],["2002-12-26",10.6013,10.8229,10.6013,10.7343,292400.0],["2002-12-27",10.7343,10.7547,10.5945,10.6184,223200.0],["2002-12-30",10.6525,10.7479,10.6354,10.6968,404400.0],["2002-12-31",10.7206,11.0036,10.7206,10.8706,472000.0],["2003-01-02",10.8911,11.0786,10.8059,11.0342,354400.0],["2003-01-03",10.9763,11.0172,10.874,10.8945,186600.0],["2003-01-06",10.9593,11.0615,10.9081,10.9865,192400.0],["2003-01-07",11.0104,11.1127,10.8399,10.9013,326000.0],["2003-01-08",10.874,10.9081,10.6695,10.6934,198000.0],["2003-01-09",10.7036,10.9115,10.7002,10.8911,108000.0],["2003-01-10",10.874,10.9013,10.7718,10.7786,180800.0],["2003-01-13",10.7796,10.8896,10.6903,10.7521,217200.0],["2003-01-14",10.7246,10.7315,10.5871,10.6559,243000.0],["2003-01-15",10.6387,10.6559,10.5493,10.5699,239600.0],["2003-01-16",10.5734,10.7762,10.5665,10.6971,178000.0],["2003-01-17",10.6731,10.6731,10.4462,10.4668,138000.0],["2003-01-21",10.4153,10.4771,10.2743,10.2984,103200.0],["2003-01-22",10.2846,10.295,10.185,10.2434,271600.0],["2003-01-23",10.3293,10.4462,10.2778,10.4084,151400.0],["2003-01-24",10.4118,10.4118,10.1643,10.1815,146400.0],["2003-01-27",10.185,10.185,9.9168,10.044,227200.0],["2003-01-28",10.0681,10.1059,9.8722,9.8722,226400.0],["2003-01-29",9.8618,10.0406,9.7175,9.9993,156200.0],["2003-01-30",9.8653,9.9031,9.6075,9.635,262800.0],["2003-01-31",9.6006,9.8584,9.5731,9.8584,254000.0],["2003-02-03",9.9168,10.02,9.7965,9.8309,439600.0],["2003-02-04",9.7965,9.8653,9.7793,9.8412,336800.0],["2003-02-05",9.8103,9.91,9.7965,9.8103,340000.0],["2003-02-06",9.8,9.8481,9.7106,9.7484,219400.0],["2003-02-07",9.769,9.8928,9.769,9.8103,329400.0],["2003-02-10",9.7965,9.8722,9.714,9.8687,298000.0],["2003-02-11",9.9168,10.0028,9.8206,9.8859,239800.0],["2003-02-12",9.8997,9.9375,9.6625,9.69,163000.0],["2003-02-13",9.6625,9.7622,9.6625,9.7381,157200.0],["2003-02-14",9.7622,9.9306,9.7278,9.8653,235600.0],["2003-02-18",9.9512,10.0612,9.9512,10.0303,173200.0],["2003-02-19",10.0543,10.0715,9.9718,10.0543,208600.0],["2003-02-20",10.0578,10.1575,10.0234,10.0956,246000.0],["2003-02-21",10.1128,10.2606,10.1059,10.1746,497000.0],["2003-02-24",10.2262,10.4221,10.1678,10.3121,442000.0],["2003-02-25",10.295,10.4909,10.2812,10.484,488800.0],["2003-02-26",10.484,10.5528,10.3053,10.3156,166400.0],["2003-02-27",10.3156,10.4153,10.2743,10.3809,150000.0],["2003-02-28",10.3981,10.5871,10.3053,10.3706,160200.0],["2003-03-03",10.4049,10.5699,10.3912,10.4015,299000.0],["2003-03-04",10.4015,10.4084,10.0028,10.0337,219200.0],["2003-03-05",10.02,10.1575,9.8137,9.8653,393600.0],["2003-03-06",9.8997,9.8997,9.7553,9.8481,182000.0],["2003-03-07",9.6419,9.7415,9.6109,9.7381,497800.0],["2003-03-10",9.7106,9.745,9.5834,9.6109,168400.0],["2003-03-11",9.5903,9.6934,9.5353,9.5353,121400.0],["2003-03-12",9.5387,9.659,9.4528,9.5456,154000.0],["2003-03-13",9.6075,9.9684,9.5937,9.9203,144400.0],["2003-03-14",9.934,10.1231,9.8584,9.9306,297600.0],["2003-03-17",9.8997,10.3396,9.8172,10.3396,158600.0],["2003-03-18",10.3809,10.4049,10.24,10.3843,157800.0],["2003-03-19",10.4084,10.429,10.3121,10.3637,129600.0],["2003-03-20",10.3293,10.3637,10.1403,10.3328,207000.0],["2003-03-21",10.4531,10.7831,10.3637,10.7796,206000.0],["2003-03-24",10.7418,10.7624,10.209,10.4256,293000.0],["2003-03-25",10.4496,10.5665,10.3465,10.4496,197800.0],["2003-03-26",10.4668,10.5321,10.4153,10.4668,187000.0],["2003-03-27",10.4324,10.5149,10.3465,10.5012,158600.0],["2003-03-28",10.5046,10.5046,10.3121,10.3878,211800.0],["2003-03-31",10.3121,10.5184,10.1162,10.4806,347200.0],["2003-04-01",10.484,10.6662,10.4153,10.6593,314600.0],["2003-04-02",10.7762,11.0649,10.7728,10.9274,227600.0],["2003-04-03",10.9309,11.4602,10.8656,11.278,711400.0],["2003-04-04",11.1371,11.168,10.869,10.8896,903400.0],["2003-04-07",10.9309,11.3124,10.9309,11.2471,320000.0],["2003-04-08",11.2368,11.2402,11.1199,11.1921,251800.0],["2003-04-09",11.199,11.3021,11.0409,11.089,200800.0],["2003-04-10",11.089,11.1921,11.089,11.1577,145600.0],["2003-04-11",11.1588,11.3251,11.1068,11.1622,103600.0],["2003-04-14",11.1761,11.3667,11.1622,11.3355,174800.0],["2003-04-15",11.3251,11.4949,11.3147,11.4325,322600.0],["2003-04-16",11.4533,11.4776,11.3598,11.391,155000.0],["2003-04-17",11.391,11.4637,11.2627,11.332,323400.0],["2003-04-21",11.332,11.5088,11.2454,11.5019,242000.0],["2003-04-22",11.488,11.6266,11.3494,11.5885,221200.0],["2003-04-23",11.5989,11.6266,11.4014,11.592,169800.0],["2003-04-24",11.4187,11.592,11.0895,11.54,365000.0],["2003-04-25",11.533,11.6162,11.4048,11.4325,178800.0],["2003-04-28",11.4325,11.9385,11.4221,11.8345,571200.0],["2003-04-29",11.8345,11.9142,11.5573,11.7202,340000.0],["2003-04-30",11.7132,11.9801,11.54,11.9454,278800.0],["2003-05-01",11.935,11.935,11.5746,11.6959,209200.0],["2003-05-02",11.6959,12.0355,11.6959,12.0078,241200.0],["2003-05-05",12.0182,12.1291,11.9073,11.9385,300200.0],["2003-05-06",11.9038,12.2157,11.89,12.1222,280000.0],["2003-05-07",12.1222,12.1638,12.0078,12.1083,148600.0],["2003-05-08",12.0944,12.0944,11.7964,11.9454,296400.0],["2003-05-09",11.9801,12.1048,11.8345,12.1048,164200.0],["2003-05-12",12.0979,12.1707,12.0598,12.1464,265400.0],["2003-05-13",12.0009,12.1118,11.9073,11.9108,341600.0],["2003-05-14",11.4949,11.9281,11.4949,11.89,333400.0],["2003-05-15",11.8553,11.987,11.8449,11.935,203800.0],["2003-05-16",11.987,11.9974,11.7999,11.9212,194400.0],["2003-05-19",11.8865,11.9628,11.7098,11.7236,193200.0],["2003-05-20",11.7271,11.8519,11.585,11.7132,206600.0],["2003-05-21",11.6959,11.7202,11.5434,11.6058,210600.0],["2003-05-22",11.6266,11.6647,11.4915,11.5434,226400.0],["2003-05-23",11.592,11.786,11.533,11.7479,127600.0],["2003-05-27",11.7306,11.7791,11.6543,11.7652,363000.0],["2003-05-28",11.7722,11.7895,11.7132,11.7618,267800.0],["2003-05-29",11.7618,11.8449,11.6266,11.8449,346600.0],["2003-05-30",11.89,12.2746,11.8796,12.2608,581800.0],["2003-06-02",12.2954,12.4375,12.2435,12.389,286000.0],["2003-06-03",12.389,12.4549,12.3301,12.3752,479200.0],["2003-06-04",12.3751,12.5623,12.3613,12.4653,636200.0],["2003-06-05",12.4133,12.5276,12.3128,12.3821,456000.0],["2003-06-06",12.4514,12.493,12.3197,12.3578,654200.0],["2003-06-09",12.3301,12.3336,12.2088,12.2539,252800.0],["2003-06-10",12.2539,12.389,12.2504,12.337,223800.0],["2003-06-11",12.3578,12.5588,12.285,12.5588,425400.0],["2003-06-12",12.545,12.7806,12.5034,12.7529,227200.0],["2003-06-13",12.746,12.7771,12.545,12.545,238000.0],["2003-06-16",12.4756,12.6247,12.4756,12.5623,407600.0],["2003-06-17",12.5969,12.7702,12.5796,12.7633,536400.0],["2003-06-18",12.7667,12.7667,12.5172,12.5692,313600.0],["2003-06-19",12.5519,12.6385,12.5242,12.5415,346200.0],["2003-06-20",12.5623,12.6697,12.5276,12.6351,301600.0],["2003-06-23",12.6316,12.6316,12.344,12.3752,172200.0],["2003-06-24",12.3752,12.5588,12.3613,12.4549,210600.0],["2003-06-25",12.4583,12.545,12.3855,12.4237,130000.0],["2003-06-26",12.4306,12.5727,12.3093,12.5034,150800.0],["2003-06-27",12.5103,12.5103,12.1949,12.2365,215200.0],["2003-06-30",12.3024,12.5138,12.2053,12.493,267800.0],["2003-07-01",12.4756,12.4791,12.1776,12.3717,331000.0],["2003-07-02",12.3647,12.5796,12.3509,12.4271,353200.0],["2003-07-03",12.4098,12.4445,12.2643,12.2885,173200.0],["2003-07-07",12.3474,12.6212,12.3336,12.59,241600.0],["2003-07-08",12.5692,12.6489,12.4237,12.6489,296600.0],["2003-07-09",12.6662,12.694,12.4549,12.545,183600.0],["2003-07-10",12.5276,12.538,12.3024,12.3786,122600.0],["2003-07-11",12.3971,12.6799,12.3971,12.6659,164200.0],["2003-07-14",12.7427,12.9487,12.659,12.8475,399800.0],["2003-07-15",12.9173,12.9697,12.7777,12.8126,230800.0],["2003-07-16",12.8405,12.9348,12.7811,12.7811,237000.0],["2003-07-17",12.7462,12.9103,12.6869,12.7811,205600.0],["2003-07-18",12.7916,12.9068,12.7846,12.8998,153200.0],["2003-07-21",12.8998,12.8998,12.7672,12.7811,180600.0],["2003-07-22",12.7951,12.8265,12.7427,12.7742,204400.0],["2003-07-23",12.7951,13.1617,12.7427,13.1547,186200.0],["2003-07-24",13.1582,13.1582,12.8545,12.9138,368000.0],["2003-07-25",12.9348,12.9592,12.6694,12.8335,248200.0],["2003-07-28",12.8649,12.9871,12.83,12.9278,237000.0],["2003-07-29",12.858,12.9278,12.6206,12.8894,219000.0],["2003-07-30",12.8894,13.0569,12.83,13.05,240600.0],["2003-07-31",13.0954,13.1652,13.0116,13.05,187600.0],["2003-08-01",13.0325,13.0325,12.7567,12.9243,184400.0],["2003-08-04",12.9173,12.9592,12.659,12.7497,219200.0],["2003-08-05",12.7532,12.7777,12.5612,12.5612,306600.0],["2003-08-06",12.6031,12.638,12.5088,12.5856,233800.0],["2003-08-07",12.5856,12.5856,12.4774,12.5472,190000.0],["2003-08-08",12.5822,12.823,12.4914,12.7846,165400.0],["2003-08-11",12.7811,12.8998,12.6904,12.7951,182600.0],["2003-08-12",12.8056,12.858,12.7567,12.7951,149200.0],["2003-08-13",12.83,13.0151,12.8091,12.9557,149400.0],["2003-08-14",12.9766,13.1931,12.9522,13.1861,100400.0],["2003-08-15",13.1861,13.3188,13.1233,13.2629,113200.0],["2003-08-18",13.2385,13.3921,13.2175,13.3362,171000.0],["2003-08-19",13.3188,13.6749,13.3188,13.612,263000.0],["2003-08-20",13.5283,13.5283,13.3677,13.4759,253000.0],["2003-08-21",13.4061,13.5457,13.3921,13.4759,130600.0],["2003-08-22",13.441,13.4584,13.3013,13.3537,164200.0],["2003-08-25",13.3013,13.3432,13.228,13.3083,158000.0],["2003-08-26",13.2839,13.2978,13.0988,13.2036,178800.0],["2003-08-27",13.2141,13.3048,13.0814,13.2769,127400.0],["2003-08-28",13.2839,13.441,13.0988,13.4305,87600.0],["2003-08-29",13.434,13.6155,13.3816,13.612,121000.0],["2003-09-02",13.5806,13.612,13.3886,13.5038,240000.0],["2003-09-03",13.4689,13.5422,13.4549,13.5248,156400.0],["2003-09-04",13.5213,13.5352,13.3712,13.5352,168200.0],["2003-09-05",13.4933,13.5946,13.3781,13.4794,177200.0],["2003-09-08",13.4654,13.612,13.4654,13.612,132400.0],["2003-09-09",13.4724,13.64,13.3467,13.5492,216000.0],["2003-09-10",13.5632,13.5806,13.2769,13.3188,250800.0],["2003-09-11",13.3013,13.3851,13.2071,13.249,175600.0],["2003-09-12",13.2315,13.3432,13.043,13.2385,182000.0],["2003-09-15",13.249,13.3607,13.1791,13.2664,110800.0],["2003-09-16",13.2559,13.3362,13.1512,13.3293,99200.0],["2003-09-17",13.3118,13.3118,13.0535,13.2001,160000.0],["2003-09-18",13.1791,13.4864,13.1512,13.4759,151200.0],["2003-09-19",13.5108,13.7866,13.4829,13.5283,251000.0],["2003-09-22",13.5248,13.5248,13.2525,13.3991,199000.0],["2003-09-23",13.413,13.5143,13.2909,13.3432,101000.0],["2003-09-24",13.3537,13.3677,13.2071,13.2734,226200.0],["2003-09-25",13.3013,13.4375,13.2874,13.3083,252200.0],["2003-09-26",13.3013,13.3502,13.2664,13.3362,305400.0],["2003-09-29",13.3711,13.4375,13.2909,13.3607,263600.0],["2003-09-30",13.3258,13.5457,13.2804,13.4305,312400.0],["2003-10-01",13.4305,13.7901,13.4305,13.7901,208800.0],["2003-10-02",13.7552,13.7552,13.5736,13.64,190600.0],["2003-10-03",13.7028,13.9402,13.7028,13.8948,270200.0],["2003-10-06",13.8634,13.9297,13.7098,13.7482,210200.0],["2003-10-07",13.7203,13.839,13.6889,13.8215,214000.0],["2003-10-08",13.8215,13.8774,13.5841,13.7063,331000.0],["2003-10-09",13.7552,13.8948,13.6679,13.7726,201000.0],["2003-10-10",13.7877,13.851,13.7104,13.8018,113400.0],["2003-10-13",13.8124,14.0724,13.8124,14.0584,250200.0],["2003-10-14",14.0408,14.09,13.9881,14.0724,253200.0],["2003-10-15",14.0865,14.1849,14.0232,14.1111,322400.0],["2003-10-16",14.0584,14.1111,13.9529,14.0162,184000.0],["2003-10-17",14.0338,14.0478,13.837,13.9529,121600.0],["2003-10-20",13.9248,14.0303,13.9072,13.9986,129600.0],["2003-10-21",14.0057,14.0057,13.8545,13.9072,112800.0],["2003-10-22",13.8967,13.8967,13.5558,13.6577,153000.0],["2003-10-23",13.6331,13.6331,13.1059,13.1797,481200.0],["2003-10-24",13.1586,13.3555,13.0251,13.2184,269000.0],["2003-10-27",13.236,13.3519,13.1797,13.2746,230400.0],["2003-10-28",13.3555,13.6015,13.3027,13.5347,208400.0],["2003-10-29",13.6226,13.6542,13.5523,13.605,195400.0],["2003-10-30",13.605,13.7069,13.5523,13.6823,140400.0],["2003-10-31",13.6858,13.6893,13.3555,13.4644,268200.0],["2003-11-03",13.489,13.5734,13.4047,13.5452,296800.0],["2003-11-04",13.5171,13.7596,13.4785,13.6718,261800.0],["2003-11-05",13.612,13.735,13.5663,13.728,248600.0],["2003-11-06",13.6964,14.0162,13.6964,13.9354,161800.0],["2003-11-07",13.9705,13.9986,13.7913,13.8159,193400.0],["2003-11-10",13.7948,13.7948,13.3765,13.3801,185800.0],["2003-11-11",13.3801,13.4433,13.2957,13.3484,205000.0],["2003-11-12",13.359,13.5242,13.3168,13.5242,226600.0],["2003-11-13",13.496,13.7385,13.4925,13.6999,153200.0],["2003-11-14",13.7034,13.8475,13.5242,13.5663,148800.0],["2003-11-17",13.5312,13.605,13.3941,13.605,239400.0],["2003-11-18",13.6366,13.9775,13.6366,13.8334,269000.0],["2003-11-19",13.844,13.9529,13.7526,13.7561,314800.0],["2003-11-20",13.7421,13.7596,13.5628,13.6155,265600.0],["2003-11-21",13.6542,13.6612,13.3906,13.4328,191400.0],["2003-11-24",13.4679,13.7175,13.4679,13.7175,98400.0],["2003-11-25",13.735,13.8721,13.6929,13.8264,139800.0],["2003-11-26",13.8967,13.8967,13.7456,13.8616,83000.0],["2003-11-28",13.858,13.9635,13.8475,13.9389,49600.0],["2003-12-01",13.9529,14.1287,13.9529,14.0654,109000.0],["2003-12-02",14.0513,14.322,14.0338,14.0654,186600.0],["2003-12-03",14.0443,14.1884,14.0303,14.1216,155200.0],["2003-12-04",14.1006,14.1462,14.0232,14.1181,109000.0],["2003-12-05",14.1005,14.1462,14.0373,14.0795,91400.0],["2003-12-08",14.0689,14.5118,14.0584,14.5118,358000.0],["2003-12-09",14.5856,14.5856,14.4133,14.568,343600.0],["2003-12-10",14.5434,14.6629,14.4872,14.5504,313000.0],["2003-12-11",14.4977,14.7472,14.4907,14.7261,246400.0],["2003-12-12",14.691,14.9651,14.6734,14.937,355800.0],["2003-12-15",14.9897,15.3763,14.9405,15.2147,413400.0],["2003-12-16",15.1795,15.3763,15.1655,15.1866,442200.0],["2003-12-17",15.1655,15.1655,15.0038,15.1409,219600.0],["2003-12-18",15.1655,15.5169,15.0882,15.5169,171600.0],["2003-12-19",15.4923,15.5767,15.408,15.5591,286800.0],["2003-12-22",15.5345,15.6013,15.5064,15.5486,270400.0],["2003-12-23",15.5204,15.5591,15.4045,15.524,120400.0],["2003-12-24",15.5345,15.5345,15.4537,15.4853,60200.0],["2003-12-26",15.4853,15.5486,15.4255,15.4712,57600.0],["2003-12-29",15.4748,15.5521,15.4572,15.5415,199000.0],["2003-12-30",15.4642,15.5275,15.4642,15.5064,201800.0],["2003-12-31",15.5732,15.5732,15.3553,15.4009,195600.0],["2004-01-02",15.3482,15.4537,15.2709,15.3342,128400.0],["2004-01-05",15.1128,15.4994,15.1128,15.4748,280400.0],["2004-01-06",15.545,15.5486,15.4115,15.531,159400.0],["2004-01-07",15.5275,15.545,15.2006,15.5345,290600.0],["2004-01-08",15.545,15.5521,15.4853,15.5345,195200.0],["2004-01-09",15.5064,15.5521,15.3236,15.3342,173200.0],["2004-01-12",15.3342,15.5204,15.1866,15.4994,319800.0],["2004-01-13",15.5789,15.6461,15.533,15.5966,275600.0],["2004-01-14",15.5542,15.6497,15.5471,15.5966,222200.0],["2004-01-15",15.6072,15.6284,15.5259,15.5966,308400.0],["2004-01-16",15.5436,15.731,15.5436,15.6992,381800.0],["2004-01-20",15.7381,15.9963,15.7098,15.9149,478000.0],["2004-01-21",15.9503,16.0033,15.8972,15.9538,331800.0],["2004-01-22",15.922,15.9609,15.8689,15.9114,216000.0],["2004-01-23",15.8795,16.0422,15.8795,15.9503,270400.0],["2004-01-26",15.9149,16.0564,15.7027,15.9998,244400.0],["2004-01-27",15.9856,16.2297,15.9255,15.9503,310800.0],["2004-01-28",15.968,15.975,15.3844,15.4375,312200.0],["2004-01-29",15.4905,15.9008,15.3667,15.5471,525400.0],["2004-01-30",15.5966,16.311,15.533,16.2686,687800.0],["2004-02-02",16.2509,16.2509,16.0175,16.0387,394200.0],["2004-02-03",16.0387,16.0988,15.9185,16.0281,232200.0],["2004-02-04",16.0139,16.0139,15.685,15.685,195200.0],["2004-02-05",15.7381,16.0387,15.7204,15.9892,563600.0],["2004-02-06",15.9149,16.0528,15.8442,16.0316,337200.0],["2004-02-09",16.0741,16.2438,16.0387,16.1802,303200.0],["2004-02-10",16.2226,16.2686,16.1978,16.2403,273600.0],["2004-02-11",16.258,16.265,16.1802,16.2615,335000.0],["2004-02-12",16.2615,16.2615,16.166,16.2297,167600.0],["2004-02-13",16.2297,16.2544,16.1059,16.1978,222600.0],["2004-02-17",16.2509,16.3322,16.2261,16.2686,295000.0],["2004-02-18",16.3075,16.3322,16.1837,16.212,119600.0],["2004-02-19",16.2686,16.502,16.2332,16.3393,415600.0],["2004-02-20",16.3216,16.3287,15.975,16.0387,187000.0],["2004-02-23",16.0634,16.0634,15.8795,15.8795,179000.0],["2004-02-24",15.8831,15.9326,15.7416,15.7911,242200.0],["2004-02-25",15.7734,16.0352,15.7487,15.968,154400.0],["2004-02-26",15.968,16.067,15.9467,16.0281,265000.0],["2004-02-27",16.0564,16.2191,16.0281,16.067,213000.0],["2004-03-01",16.1094,16.594,16.1094,16.4985,229600.0],["2004-03-02",16.4525,16.5303,16.3252,16.357,230000.0],["2004-03-03",16.3216,16.3747,16.0988,16.3641,304600.0],["2004-03-04",16.3216,16.6293,16.3216,16.6293,439600.0],["2004-03-05",16.6046,17.2518,16.5692,17.2129,495000.0],["2004-03-08",17.1704,17.2376,16.9759,16.983,424600.0],["2004-03-09",16.9476,17.1527,16.8486,17.036,395600.0],["2004-03-10",17.0183,17.029,16.7743,16.7779,293400.0],["2004-03-11",16.7849,16.9158,16.5338,16.5692,192400.0],["2004-03-12",16.6222,16.6965,16.548,16.6965,175800.0],["2004-03-15",16.6293,16.693,16.2792,16.3393,204400.0],["2004-03-16",16.3747,16.6328,16.3747,16.41,423200.0],["2004-03-17",16.4277,16.6576,16.4171,16.6222,429800.0],["2004-03-18",16.6222,16.6788,16.5197,16.6222,216400.0],["2004-03-19",16.6505,16.792,16.5338,16.5338,251400.0],["2004-03-22",16.3924,16.3924,15.9715,15.975,292400.0],["2004-03-23",16.0387,16.0387,15.4728,15.533,570600.0],["2004-03-24",15.5082,15.6638,15.243,15.2748,576200.0],["2004-03-25",15.3314,15.4658,15.2783,15.4587,719800.0],["2004-03-26",15.4587,15.8406,15.4198,15.7805,332400.0],["2004-03-29",15.7805,15.8866,15.5577,15.7027,302200.0],["2004-03-30",15.7027,16.0281,15.6143,15.9892,189600.0],["2004-03-31",15.9892,16.1377,15.9114,16.0917,400400.0],["2004-04-01",16.067,16.1695,16.067,16.1306,456200.0],["2004-04-02",16.1766,16.3535,16.1625,16.3181,269800.0],["2004-04-05",16.3393,16.3924,16.2898,16.3322,180000.0],["2004-04-06",16.3464,16.601,16.3464,16.5727,302600.0],["2004-04-07",16.6187,16.6187,16.3676,16.3888,191400.0],["2004-04-08",16.4489,16.4843,16.3428,16.3888,188000.0],["2004-04-12",16.357,16.4313,16.1625,16.1943,437400.0],["2004-04-13",16.2459,16.3384,15.979,15.979,359600.0],["2004-04-14",15.9755,16.1819,15.7513,15.7834,343200.0],["2004-04-15",15.8332,15.8687,15.7086,15.8332,329200.0],["2004-04-16",15.8154,16.068,15.8154,16.0431,403400.0],["2004-04-19",16.0111,16.1143,15.9506,16.0716,140200.0],["2004-04-20",16.0289,16.2672,15.8616,15.8616,199200.0],["2004-04-21",15.8083,15.8332,15.6375,15.794,217400.0],["2004-04-22",15.8296,16.4878,15.8296,16.1534,704800.0],["2004-04-23",16.1,16.1534,15.9791,16.0965,444800.0],["2004-04-26",16.0787,16.1569,16.0075,16.0075,231600.0],["2004-04-27",16.0111,16.2246,15.9079,15.9933,282600.0],["2004-04-28",15.9826,15.9826,15.4987,15.5414,585800.0],["2004-04-29",15.335,15.5272,15.1144,15.2532,458200.0],["2004-04-30",15.271,15.6339,15.2639,15.488,406600.0],["2004-05-03",15.4596,15.6695,15.335,15.609,355800.0],["2004-05-04",15.6054,15.8901,15.5628,15.7371,220200.0],["2004-05-05",15.762,15.7762,15.513,15.5948,144400.0],["2004-05-06",15.5663,15.5734,15.1749,15.1749,216600.0],["2004-05-07",15.1216,15.1749,14.8191,14.8191,312600.0],["2004-05-10",14.748,14.8369,14.41,14.7088,269200.0],["2004-05-11",14.7658,14.8832,14.6412,14.8334,215800.0],["2004-05-12",14.7836,14.7836,14.3744,14.7266,274800.0],["2004-05-13",14.6412,14.844,14.6234,14.7907,170000.0],["2004-05-14",14.7373,14.8013,14.4989,14.6768,198600.0],["2004-05-17",14.6234,14.6377,14.3957,14.4811,236000.0],["2004-05-18",14.4989,14.5096,14.2676,14.4455,483600.0],["2004-05-19",14.4562,14.6199,14.3424,14.3637,325200.0],["2004-05-20",14.3922,14.4349,14.3103,14.3744,253800.0],["2004-05-21",14.3815,14.691,14.3815,14.6021,315000.0],["2004-05-24",14.5879,14.7942,14.5274,14.5701,177200.0],["2004-05-25",14.5274,15.0255,14.5025,14.9899,225000.0],["2004-05-26",15.0148,15.1002,14.9615,15.0967,221400.0],["2004-05-27",15.239,15.5272,15.2283,15.4631,400800.0],["2004-05-28",15.4276,15.6446,15.4133,15.4453,290400.0],["2004-06-01",15.3884,15.6553,15.3884,15.6482,254400.0],["2004-06-02",15.6375,15.7229,15.5983,15.6339,269000.0],["2004-06-03",15.5485,15.609,15.392,15.424,231800.0],["2004-06-04",15.4596,15.7335,15.456,15.698,193000.0],["2004-06-07",15.6731,15.8581,15.6731,15.8474,194800.0],["2004-06-08",15.7762,16.0004,15.7371,15.947,189800.0],["2004-06-09",15.9826,15.9968,15.5948,15.6161,166400.0],["2004-06-10",15.5912,15.7193,15.5236,15.5556,160800.0],["2004-06-14",15.545,15.545,15.4133,15.4489,178600.0],["2004-06-15",15.5023,15.7122,15.4809,15.6873,270600.0],["2004-06-16",15.6553,15.7193,15.5699,15.6695,129400.0],["2004-06-17",15.6553,15.8972,15.5592,15.8154,163000.0],["2004-06-18",15.8225,16.0893,15.8154,16.0289,267600.0],["2004-06-21",16.0253,16.1,15.9577,16.0858,228800.0],["2004-06-22",16.0395,16.1854,16.0253,16.1783,248600.0],["2004-06-23",16.1534,16.4772,16.1427,16.4238,258200.0],["2004-06-24",16.4807,16.7049,16.1854,16.2068,358400.0],["2004-06-25",16.2423,16.4202,16.2317,16.3669,428400.0],["2004-06-28",16.438,16.4416,16.2993,16.4167,494000.0],["2004-06-29",16.3669,16.5519,16.3669,16.4736,227200.0],["2004-06-30",16.4736,16.7227,16.4665,16.7227,272600.0],["2004-07-01",16.6871,16.7583,16.5341,16.6515,559400.0],["2004-07-02",16.6871,16.8472,16.5981,16.7049,363200.0],["2004-07-06",16.6942,16.776,16.406,16.4274,254800.0],["2004-07-07",16.3847,16.5305,16.3847,16.5234,213400.0],["2004-07-08",16.5234,16.5412,16.0751,16.1534,199600.0],["2004-07-09",16.1676,16.2566,16.0253,16.1854,165600.0],["2004-07-12",16.2103,16.2281,16.0644,16.2103,185800.0],["2004-07-13",16.2443,16.2479,16.1369,16.1584,147200.0],["2004-07-14",16.1441,16.2479,16.0725,16.1405,265000.0],["2004-07-15",16.1584,16.2085,16.1262,16.1906,250800.0],["2004-07-16",16.2121,16.3231,16.1334,16.1548,290800.0],["2004-07-19",16.1727,16.1942,16.0045,16.1083,153200.0],["2004-07-20",16.0797,16.3123,16.0009,16.3123,134000.0],["2004-07-21",16.3123,16.366,15.8255,15.8291,192000.0],["2004-07-22",15.8255,15.8756,15.3852,15.711,306000.0],["2004-07-23",15.711,15.711,15.3673,15.4461,125200.0],["2004-07-26",15.2134,15.5212,15.2134,15.2993,189600.0],["2004-07-27",15.3745,15.5463,15.1239,15.5033,238600.0],["2004-07-28",15.4819,15.5463,15.3136,15.5033,236600.0],["2004-07-29",15.5033,15.9794,15.4819,15.9508,274800.0],["2004-07-30",15.9293,16.162,15.8219,16.0653,285800.0],["2004-08-02",16.0439,16.23,15.8613,16.2157,275400.0],["2004-08-03",16.2336,16.3338,16.026,16.0797,213200.0],["2004-08-04",16.0367,16.2193,15.8506,16.0904,161000.0],["2004-08-05",16.1262,16.1441,15.6358,15.6358,146000.0],["2004-08-06",15.5749,15.5785,15.1848,15.2062,155000.0],["2004-08-09",15.1704,15.2707,15.106,15.2134,196000.0],["2004-08-10",15.2671,15.4532,15.2599,15.3566,208400.0],["2004-08-11",15.3029,15.489,15.1275,15.4353,188800.0],["2004-08-12",15.3745,15.3745,15.0559,15.2671,242800.0],["2004-08-13",15.242,15.4031,14.9879,15.0523,110400.0],["2004-08-16",15.0344,15.4998,15.0344,15.3423,179000.0],["2004-08-17",15.3279,15.4353,15.2635,15.3494,179600.0],["2004-08-18",15.3423,15.5248,15.1239,15.5248,127400.0],["2004-08-19",15.464,15.557,15.2134,15.3279,161800.0],["2004-08-20",15.3458,15.4926,15.2313,15.4926,93400.0],["2004-08-23",15.464,15.5284,15.1633,15.1704,142600.0],["2004-08-24",15.2492,15.4604,15.2134,15.4496,195600.0],["2004-08-25",15.4246,15.4425,15.1812,15.3423,220200.0],["2004-08-26",15.3423,15.4139,15.3029,15.3816,169200.0],["2004-08-27",15.3745,15.7145,15.3637,15.6966,179000.0],["2004-08-30",15.6501,15.7897,15.6322,15.6537,231000.0],["2004-08-31",15.6358,16.0904,15.6358,16.0653,297800.0],["2004-09-01",16.0689,16.3052,16.026,16.2264,568400.0],["2004-09-02",16.1799,16.4663,16.1799,16.434,433800.0],["2004-09-03",16.434,16.4519,16.298,16.4305,180200.0],["2004-09-07",16.52,16.6023,16.4269,16.545,208200.0],["2004-09-08",16.4591,16.4806,16.3231,16.3446,205600.0],["2004-09-09",16.3947,16.5701,16.3231,16.5486,191400.0],["2004-09-10",16.5271,16.5271,16.119,16.1548,283800.0],["2004-09-13",16.1727,16.3517,16.1727,16.2157,171800.0],["2004-09-14",16.2157,16.2157,16.0689,16.1155,127200.0],["2004-09-15",16.1298,16.1369,16.0188,16.026,82800.0],["2004-09-16",16.0618,16.1047,16.0009,16.0868,161600.0],["2004-09-17",16.094,16.119,16.0152,16.1083,198200.0],["2004-09-20",16.1083,16.1083,15.8864,15.8971,142000.0],["2004-09-21",15.9114,15.9544,15.6644,15.7682,261800.0],["2004-09-22",15.7145,15.7324,15.5177,15.6752,274000.0],["2004-09-23",15.6787,15.6966,15.5284,15.6322,238200.0],["2004-09-24",15.5821,15.7503,15.5714,15.7396,161800.0],["2004-09-27",15.7145,15.7718,15.5606,15.6859,158200.0],["2004-09-28",15.6787,15.9114,15.668,15.847,213200.0],["2004-09-29",15.8506,15.9866,15.7468,15.9794,173000.0],["2004-09-30",15.9794,16.1799,15.9436,16.0725,300400.0],["2004-10-01",16.1978,16.8242,16.1477,16.792,367600.0],["2004-10-04",16.9173,17.1965,16.8421,17.0712,351800.0],["2004-10-05",17.0139,17.0139,16.8815,16.8958,138400.0],["2004-10-06",16.86,16.9531,16.7956,16.9531,230600.0],["2004-10-07",16.9495,16.9674,16.8135,16.8851,157600.0],["2004-10-08",16.8851,17.0497,16.8636,17.0104,361600.0],["2004-10-11",17.0032,17.0676,16.9746,17.0641,214000.0],["2004-10-12",17.0318,17.5151,16.86,17.4829,384400.0],["2004-10-13",17.5315,17.5351,16.8979,17.1103,410600.0],["2004-10-14",17.1103,17.4487,17.0383,17.1607,536600.0],["2004-10-15",17.1499,17.4163,17.1463,17.2687,232000.0],["2004-10-18",17.2327,17.2615,17.1139,17.1679,181400.0],["2004-10-19",17.2003,17.2723,17.0059,17.0347,283200.0],["2004-10-20",17.0599,17.1859,16.9555,17.0635,358800.0],["2004-10-21",17.1463,17.2435,16.0375,17.1355,955800.0],["2004-10-22",17.1895,17.4127,17.0851,17.1319,281000.0],["2004-10-25",17.1643,17.2543,16.9555,17.0563,454400.0],["2004-10-26",17.0563,17.1931,16.9483,17.1463,378400.0],["2004-10-27",17.1643,17.3155,17.0923,17.3155,276200.0],["2004-10-28",17.3047,17.3083,16.9411,17.1571,272200.0],["2004-10-29",17.1355,17.4703,17.1355,17.4415,252000.0],["2004-11-01",17.4415,17.5315,17.2759,17.4919,175400.0],["2004-11-02",17.4775,17.5207,17.1211,17.1643,251600.0],["2004-11-03",17.2795,17.6323,17.2615,17.5315,219800.0],["2004-11-04",17.4559,18.1831,17.4379,18.1831,353000.0],["2004-11-05",18.2695,18.3019,17.9995,18.2515,314400.0],["2004-11-08",18.1543,18.2911,18.1111,18.2047,362600.0],["2004-11-09",18.2371,18.2911,18.0571,18.1723,363200.0],["2004-11-10",18.1615,18.3918,18.1579,18.2875,300800.0],["2004-11-11",18.2623,18.705,18.2515,18.6546,343800.0],["2004-11-12",18.6582,18.8346,18.5214,18.8346,345800.0],["2004-11-15",18.8814,18.903,18.6366,18.8634,523800.0],["2004-11-16",18.8634,18.939,18.777,18.9174,425800.0],["2004-11-17",18.9894,19.2342,18.9678,19.2198,362400.0],["2004-11-18",19.1874,19.2918,19.0614,19.2378,461400.0],["2004-11-19",19.2378,19.2486,19.0542,19.1334,175200.0],["2004-11-22",19.1118,19.3206,18.435,18.4422,1039200.0],["2004-11-23",18.4494,18.471,18.0859,18.3126,670400.0],["2004-11-24",18.4242,18.9786,18.4134,18.9786,315400.0],["2004-11-26",18.9246,19.1226,18.9174,18.9498,144600.0],["2004-11-29",18.9462,19.1694,18.615,19.1334,447000.0],["2004-11-30",19.1226,19.2486,18.9966,19.1334,319600.0],["2004-12-01",19.1514,19.3314,19.0146,19.2594,621600.0],["2004-12-02",19.2594,19.263,18.9462,19.1514,426000.0],["2004-12-03",19.1694,19.2918,18.9966,19.0614,216800.0],["2004-12-06",18.9786,18.9786,18.7086,18.7914,291200.0],["2004-12-07",18.7554,18.8418,18.1543,18.1543,536800.0],["2004-12-08",18.1795,18.6114,17.9311,18.5754,559800.0],["2004-12-09",18.5322,18.6258,18.3487,18.5754,374200.0],["2004-12-10",18.5214,18.8958,18.5214,18.8274,398600.0],["2004-12-13",18.8994,19.3134,18.849,19.2774,622800.0],["2004-12-14",19.281,19.5294,18.9678,19.4502,478800.0],["2004-12-15",19.4286,19.623,19.3278,19.6158,365600.0],["2004-12-16",19.6014,19.8606,19.5726,19.7274,538000.0],["2004-12-17",19.731,19.7994,19.5366,19.6374,786800.0],["2004-12-20",19.6374,19.929,19.6302,19.7958,483000.0],["2004-12-21",19.9398,20.0154,19.7958,19.9218,605400.0],["2004-12-22",19.9434,20.217,19.9038,20.0586,249000.0],["2004-12-23",19.9938,20.199,19.9938,20.145,176400.0],["2004-12-27",20.1954,20.2458,19.9506,19.9938,209600.0],["2004-12-28",20.0154,20.2062,20.0082,20.1414,275400.0],["2004-12-29",20.1414,20.181,19.983,20.163,180800.0],["2004-12-30",20.1054,20.1594,19.9326,20.1126,250000.0],["2004-12-31",20.0694,20.2134,20.0514,20.0658,189800.0],["2005-01-03",19.8858,20.1306,19.8858,20.055,506400.0],["2005-01-04",20.0766,20.1774,19.803,19.821,473400.0],["2005-01-05",19.803,19.8894,18.9246,18.9462,776600.0],["2005-01-06",19.029,19.1046,18.6618,18.9534,688000.0],["2005-01-07",18.9714,19.0686,18.5718,18.6114,377000.0],["2005-01-10",18.6294,18.8382,18.6294,18.795,344600.0],["2005-01-11",18.8238,18.9174,18.5754,18.6906,401800.0],["2005-01-12",18.7413,18.7993,18.2634,18.4155,615200.0],["2005-01-13",18.4336,18.5422,18.267,18.4082,445800.0],["2005-01-14",18.5205,18.745,18.477,18.7341,503400.0],["2005-01-18",18.553,18.7739,18.4843,18.7377,614600.0],["2005-01-19",18.7884,18.8463,18.5241,18.6218,345200.0],["2005-01-20",18.5893,18.6653,18.4046,18.5856,342400.0],["2005-01-21",18.611,18.7594,18.3611,18.3974,188400.0],["2005-01-24",18.3756,18.4444,18.057,18.0823,257200.0],["2005-01-25",18.1403,18.4625,18.1403,18.1873,336600.0],["2005-01-26",18.2308,18.4336,18.1982,18.3648,248800.0],["2005-01-27",18.3575,18.5349,18.2272,18.343,215000.0],["2005-01-28",18.3213,18.5313,18.2706,18.3612,315600.0],["2005-01-31",19.0093,20.1136,18.7739,19.766,1179600.0],["2005-02-01",19.5343,20.3598,19.5126,20.005,760800.0],["2005-02-02",20.11,20.5264,20.0665,20.1136,749000.0],["2005-02-03",20.0774,20.3019,20.005,20.2874,731200.0],["2005-02-04",20.291,20.5916,20.2838,20.5517,464000.0],["2005-02-07",20.4721,20.7074,20.3671,20.3671,650800.0],["2005-02-08",20.2766,20.4612,20.2766,20.3635,782000.0],["2005-02-09",20.454,20.5554,20.2802,20.2802,349400.0],["2005-02-10",20.3309,20.6893,20.3091,20.4286,203200.0],["2005-02-11",20.4576,20.7617,20.4178,20.6314,158000.0],["2005-02-14",20.6676,20.8016,20.4214,20.5083,190200.0],["2005-02-15",20.5662,20.9392,20.5662,20.6205,184600.0],["2005-02-16",20.6205,21.1274,20.5807,21.0116,326400.0],["2005-02-17",21.0007,21.2759,20.9319,20.9681,459600.0],["2005-02-18",20.8921,21.0804,20.7726,20.9247,259000.0],["2005-02-22",20.9355,20.9355,20.2295,20.2295,278800.0],["2005-02-23",20.2512,20.7038,20.2295,20.4467,246200.0],["2005-02-24",20.4757,20.5336,20.3562,20.4214,296400.0],["2005-02-25",20.2766,20.7799,20.1462,20.7654,870200.0],["2005-02-28",20.7835,21.1564,20.6386,21.1492,355200.0],["2005-03-01",21.1528,21.3266,21.0659,21.1999,348000.0],["2005-03-02",21.2542,21.5438,21.0116,21.4569,585200.0],["2005-03-03",21.4533,21.6054,21.189,21.294,434000.0],["2005-03-04",21.3411,21.9783,21.3266,21.9711,455200.0],["2005-03-07",21.9494,22.0471,21.7068,21.9928,342600.0],["2005-03-08",21.8733,22.0797,21.7828,21.9747,387600.0],["2005-03-09",21.9385,22.0109,21.6887,21.8407,307600.0],["2005-03-10",21.8407,21.9783,21.6851,21.8335,296800.0],["2005-03-11",21.8335,22.2137,21.6742,21.8444,352800.0],["2005-03-14",21.9023,21.9385,21.6235,21.638,483600.0],["2005-03-15",21.7249,21.8552,21.6271,21.6669,184800.0],["2005-03-16",21.6344,21.6344,21.323,21.3592,198600.0],["2005-03-17",21.3809,21.6452,21.3519,21.5873,162400.0],["2005-03-18",21.5909,21.5909,21.3664,21.5149,223600.0],["2005-03-21",21.5221,21.6778,21.399,21.6452,153800.0],["2005-03-22",21.6344,22.1702,21.5619,21.9023,374800.0],["2005-03-23",21.9023,21.9023,21.5438,21.5656,314400.0],["2005-03-24",21.6018,21.8733,21.5366,21.5438,209600.0],["2005-03-28",21.5982,21.6669,21.294,21.3157,262800.0],["2005-03-29",21.2252,21.4099,20.7618,20.7943,410000.0],["2005-03-30",20.8305,21.3809,20.8305,21.3592,345400.0],["2005-03-31",21.3447,21.6814,21.3302,21.5837,372000.0],["2005-04-01",21.5837,21.772,21.58,21.6054,560600.0],["2005-04-04",21.6054,21.7647,21.3628,21.6488,389800.0],["2005-04-05",21.6307,22.0689,21.6307,21.9602,427000.0],["2005-04-06",21.9638,22.1232,21.8516,21.9457,317600.0],["2005-04-07",21.9059,21.9095,21.609,21.6633,634800.0],["2005-04-08",21.7176,21.7285,21.4642,21.5257,492000.0],["2005-04-11",21.4895,21.504,21.2831,21.3193,207000.0],["2005-04-12",21.2904,21.5764,21.1093,21.3266,827000.0],["2005-04-13",21.3048,21.3048,20.6751,20.7443,445600.0],["2005-04-14",20.7079,20.7079,19.5797,19.7726,927000.0],["2005-04-15",19.7726,20.1802,19.4378,19.4451,444000.0],["2005-04-18",19.445,19.7762,19.2995,19.6962,366800.0],["2005-04-19",19.7617,19.9509,19.718,19.9072,429600.0],["2005-04-20",19.9072,19.9546,19.5761,19.587,439200.0],["2005-04-21",19.6707,20.8899,19.4632,20.5951,810600.0],["2005-04-22",20.5987,20.8134,20.0201,20.1948,411800.0],["2005-04-25",20.2457,20.3658,20.0455,20.1948,421800.0],["2005-04-26",20.1948,20.2821,19.7762,19.8235,220000.0],["2005-04-27",19.7799,19.7835,19.2012,19.3031,620600.0],["2005-04-28",19.2667,19.2995,19.0593,19.2413,444600.0],["2005-04-29",19.3249,19.5251,19.0665,19.5251,409600.0],["2005-05-02",19.5433,19.6525,19.4705,19.6489,752600.0],["2005-05-03",19.6707,19.9145,19.6379,19.6598,476400.0],["2005-05-04",19.6634,19.889,19.6634,19.8053,412200.0],["2005-05-05",19.7435,19.8709,19.6161,19.7253,450000.0],["2005-05-06",19.7435,19.9509,19.7034,19.9072,474400.0],["2005-05-09",19.9254,20.384,19.9254,20.3512,494200.0],["2005-05-10",20.3512,20.3512,20.162,20.213,480000.0],["2005-05-11",20.1948,20.5478,20.1547,20.5187,538400.0],["2005-05-12",20.5551,20.5551,19.6125,19.6452,1396400.0],["2005-05-13",19.6525,19.8527,19.1284,19.1503,1069200.0],["2005-05-16",19.1539,19.4887,19.0629,19.4232,796600.0],["2005-05-17",19.3431,19.6707,19.2631,19.6561,342600.0],["2005-05-18",19.7435,20.6679,19.7435,20.5842,924000.0],["2005-05-19",20.5478,20.8535,20.4823,20.7843,486000.0],["2005-05-20",20.7625,20.9153,20.5514,20.828,264000.0],["2005-05-23",20.828,21.1519,20.828,21.0755,347800.0],["2005-05-24",21.0609,21.2065,20.9008,21.141,252200.0],["2005-05-25",21.1192,21.1192,20.5623,20.7407,767600.0],["2005-05-26",20.777,21.1119,20.777,21.1082,221800.0],["2005-05-27",21.1446,21.2647,21.0318,21.09,130200.0],["2005-05-31",21.1082,21.2793,21.05,21.1192,356600.0],["2005-06-01",21.1191,21.2829,21.0609,21.181,356400.0],["2005-06-02",21.1956,21.3848,21.1046,21.3302,269600.0],["2005-06-03",21.3011,21.5049,21.0828,21.1264,335400.0],["2005-06-06",21.1446,21.1883,20.9663,21.1119,565200.0],["2005-06-07",21.1665,21.4904,21.1082,21.1264,246600.0],["2005-06-08",21.1628,21.3084,21.0027,21.1192,236000.0],["2005-06-09",21.1519,21.2283,20.9954,21.1483,378000.0],["2005-06-10",21.2538,21.4794,21.1555,21.4321,234200.0],["2005-06-13",21.4285,21.6068,21.2392,21.494,174000.0],["2005-06-14",21.4576,21.4831,21.2538,21.3812,164200.0],["2005-06-15",21.4685,21.4794,21.0718,21.4794,270600.0],["2005-06-16",21.4722,21.6287,21.3703,21.5741,254600.0],["2005-06-17",21.6177,21.676,21.3266,21.3484,752200.0],["2005-06-20",21.3084,21.3266,20.8717,21.0646,472200.0],["2005-06-21",21.0646,21.0646,20.8062,20.9044,647600.0],["2005-06-22",20.9445,21.1446,20.5914,20.7698,452800.0],["2005-06-23",20.7043,20.7043,20.1074,20.1438,1394200.0],["2005-06-24",20.1402,20.213,19.5433,19.6489,927200.0],["2005-06-27",19.6671,20.0819,19.5724,19.9254,778000.0],["2005-06-28",20.1074,20.3221,20.0892,20.1511,273800.0],["2005-06-29",20.1074,20.1584,20.0128,20.1038,522000.0],["2005-06-30",20.1438,20.2312,19.8527,19.8527,583400.0],["2005-07-01",19.8527,20.0346,19.7289,19.7944,477400.0],["2005-07-05",19.7799,19.9873,19.6962,19.9691,339000.0],["2005-07-06",20.0601,20.1111,19.8781,19.8963,537800.0],["2005-07-07",19.7617,19.8709,19.5761,19.8527,207000.0],["2005-07-08",19.8709,20.0528,19.8345,20.0273,385800.0],["2005-07-11",20.071,20.2639,20.0237,20.1656,335000.0],["2005-07-12",20.1656,20.1656,19.9582,20.0273,265400.0],["2005-07-13",20.0822,20.1847,19.9432,20.1261,202600.0],["2005-07-14",20.1261,20.3091,19.7895,19.9468,242000.0],["2005-07-15",19.8883,20.0273,19.8371,19.8993,191800.0],["2005-07-18",19.8078,19.9505,19.5992,19.6138,212600.0],["2005-07-19",19.7053,20.1883,19.6614,20.1408,461800.0],["2005-07-20",20.031,20.3969,20.031,20.2762,285400.0],["2005-07-21",20.1993,20.7592,20.0896,20.4994,369000.0],["2005-07-22",20.5689,20.9092,20.4884,20.7738,271600.0],["2005-07-25",20.7116,20.9385,20.4189,20.4921,272200.0],["2005-07-26",21.041,21.9192,20.9531,21.8606,1173400.0],["2005-07-27",21.9375,23.3244,21.9009,22.8377,1266400.0],["2005-07-28",22.8413,22.8413,22.2742,22.3071,492200.0],["2005-07-29",22.2485,22.3034,21.9924,22.0473,633800.0],["2005-08-01",22.0656,22.7499,22.0436,22.4498,500000.0],["2005-08-02",22.4132,22.6254,22.373,22.4608,346600.0],["2005-08-03",22.4132,22.5779,22.2851,22.3254,417800.0],["2005-08-04",22.2376,22.4169,22.0656,22.0948,502400.0],["2005-08-05",22.0839,22.1168,21.7875,22.0875,318800.0],["2005-08-08",22.0912,22.4425,21.9521,21.9997,188600.0],["2005-08-09",22.0839,22.1058,21.8863,21.9558,213200.0],["2005-08-10",22.1388,22.3327,21.9009,22.0766,207800.0],["2005-08-11",22.0765,22.4754,22.029,22.3656,193400.0],["2005-08-12",22.2851,22.4864,21.9192,22.3693,242200.0],["2005-08-15",22.4315,22.5815,22.1973,22.3034,191000.0],["2005-08-16",22.2815,22.3217,21.835,21.8826,268200.0],["2005-08-17",21.8094,21.9741,21.7655,21.7655,125000.0],["2005-08-18",21.6996,21.6996,21.3154,21.3337,340200.0],["2005-08-19",21.352,21.4874,21.2422,21.4069,340200.0],["2005-08-22",21.4435,21.6338,21.341,21.546,134400.0],["2005-08-23",21.6191,21.6191,21.1507,21.202,256800.0],["2005-08-24",21.1325,21.2898,20.7958,20.8178,388000.0],["2005-08-25",20.9092,21.3154,20.8983,21.213,233200.0],["2005-08-26",21.2678,21.2825,20.9129,21.0483,194000.0],["2005-08-29",20.858,20.9897,20.675,20.9897,473200.0],["2005-08-30",20.9312,21.1324,20.7409,20.8324,320800.0],["2005-08-31",20.7665,21.4837,20.7446,21.4618,339800.0],["2005-09-01",21.5057,21.6155,21.1507,21.5679,406400.0],["2005-09-02",21.7362,21.8094,21.5569,21.7033,269000.0],["2005-09-06",21.8094,22.4498,21.7838,22.2156,599200.0],["2005-09-07",22.3071,22.4681,22.0436,22.3107,250400.0],["2005-09-08",22.4205,22.5047,22.2961,22.362,284800.0],["2005-09-09",22.3217,22.7974,22.2851,22.7096,239600.0],["2005-09-12",22.6511,22.7718,22.5669,22.6145,292400.0],["2005-09-13",22.6145,22.6145,22.3217,22.4535,179400.0],["2005-09-14",22.4535,22.6328,22.3949,22.4315,252000.0],["2005-09-15",22.4461,22.6364,22.3583,22.5413,319000.0],["2005-09-16",22.5596,22.6803,22.4827,22.5632,417600.0],["2005-09-19",22.4718,22.6694,22.4461,22.5047,243800.0],["2005-09-20",22.6511,22.8523,22.3364,22.4132,330600.0],["2005-09-21",22.3217,22.5596,21.857,21.8606,517400.0],["2005-09-22",21.6996,22.1753,21.6813,22.1022,277400.0],["2005-09-23",22.4132,23.3573,22.4132,23.2,536800.0],["2005-09-26",23.2365,23.9684,23.1707,23.6025,880800.0],["2005-09-27",23.4561,23.7671,23.3646,23.5512,575200.0],["2005-09-28",23.6025,23.6025,22.8157,23.1524,433000.0],["2005-09-29",23.2182,23.855,23.2109,23.7671,404600.0],["2005-09-30",23.7306,24.2246,23.7196,23.994,291000.0],["2005-10-03",23.8952,24.2392,23.7489,23.8769,276400.0],["2005-10-04",23.9684,24.0489,23.3646,23.3646,252200.0],["2005-10-05",23.3683,23.3683,22.6877,22.6877,328400.0],["2005-10-06",22.7608,22.8889,22.3217,22.6072,444600.0],["2005-10-07",22.6511,23.0902,22.6511,22.9218,613000.0],["2005-10-10",23.0097,23.1194,22.5376,22.6511,214000.0],["2005-10-11",22.6511,22.8706,22.2851,22.3766,295400.0],["2005-10-12",22.3398,22.7002,22.1302,22.2957,398000.0],["2005-10-13",22.2038,22.3803,21.9831,22.2038,322400.0],["2005-10-14",22.2111,22.8878,21.9537,22.8289,255800.0],["2005-10-17",22.7627,23.1489,22.7627,22.9392,212000.0],["2005-10-18",22.8547,23.0054,22.4318,22.5825,259800.0],["2005-10-19",22.5605,23.0385,21.9758,23.0128,355400.0],["2005-10-20",23.6821,23.6821,22.1118,22.2295,592800.0],["2005-10-21",22.3582,22.7112,22.1192,22.6745,527200.0],["2005-10-24",22.7112,23.7078,22.6965,23.6894,350000.0],["2005-10-25",23.6085,23.7997,23.1599,23.5607,339600.0],["2005-10-26",23.535,23.8843,23.3217,23.4026,255200.0],["2005-10-27",23.329,23.3879,22.726,22.7517,243600.0],["2005-10-28",22.873,23.2776,22.5862,23.2776,297200.0],["2005-10-31",23.1856,23.6747,23.1856,23.6269,256600.0],["2005-11-01",23.5901,23.5901,23.2408,23.4247,276400.0],["2005-11-02",23.4247,24.1528,23.4136,24.1013,210400.0],["2005-11-03",24.1638,24.2888,23.6674,23.7262,261400.0],["2005-11-04",23.7483,23.7556,23.4798,23.7115,204000.0],["2005-11-07",23.7115,23.7372,23.4357,23.7188,260200.0],["2005-11-08",23.7188,23.7519,23.0054,23.1746,485400.0],["2005-11-09",23.204,23.6453,23.1305,23.2555,433400.0],["2005-11-10",23.2555,23.4173,22.851,23.3879,288200.0],["2005-11-11",23.4063,23.4136,23.0716,23.1378,430000.0],["2005-11-14",23.1672,23.4283,23.1121,23.3768,179000.0],["2005-11-15",23.3401,23.8696,23.3401,23.66,271800.0],["2005-11-16",23.6968,23.7262,23.4467,23.7262,205200.0],["2005-11-17",23.8181,24.2153,23.8181,24.2153,230800.0],["2005-11-18",24.2778,24.3293,24.0314,24.3256,260200.0],["2005-11-21",24.3624,24.6161,24.1564,24.6161,254600.0],["2005-11-22",24.5646,24.7448,24.5095,24.7301,268800.0],["2005-11-23",24.6566,24.822,24.6271,24.686,224400.0],["2005-11-25",24.6713,24.7301,24.6492,24.7301,51600.0],["2005-11-28",24.7301,24.7301,24.1895,24.2557,277800.0],["2005-11-29",24.2557,24.8588,24.2557,24.6823,217200.0],["2005-11-30",24.7117,24.7485,24.355,24.4359,298400.0],["2005-12-01",24.583,25.05,24.583,25.05,246000.0],["2005-12-02",25.1346,25.1346,24.7411,24.9691,245600.0],["2005-12-05",24.9691,25.153,24.8331,25.1015,332400.0],["2005-12-06",25.1714,25.1898,24.8478,24.9103,249200.0],["2005-12-07",24.8882,24.8882,24.3587,24.3771,201600.0],["2005-12-08",24.4249,24.7706,24.355,24.6051,187000.0],["2005-12-09",24.6345,24.7375,24.3624,24.5389,186600.0],["2005-12-12",24.6455,25.039,24.6014,25.039,388200.0],["2005-12-13",25.0684,25.4545,25.039,25.2045,451800.0],["2005-12-14",25.1714,25.6274,25.164,25.4325,498600.0],["2005-12-15",25.6862,25.7634,25.5024,25.5207,676400.0],["2005-12-16",25.5759,25.951,25.4178,25.4178,697000.0],["2005-12-19",25.4178,25.4178,24.6529,24.6749,551000.0],["2005-12-20",24.6014,24.8551,24.3661,24.7926,443400.0],["2005-12-21",24.8294,25.0317,24.7301,24.9655,321400.0],["2005-12-22",25.0059,25.0427,24.7301,24.8404,238000.0],["2005-12-23",24.8404,24.8772,24.6308,24.7779,322600.0],["2005-12-27",24.822,24.9287,24.6198,24.6271,324200.0],["2005-12-28",24.6235,24.8441,24.5462,24.7963,308200.0],["2005-12-29",24.8221,25.2964,24.8221,25.0427,223400.0],["2005-12-30",25.0169,25.028,24.822,24.8257,167000.0],["2006-01-03",24.9691,25.4987,24.8294,25.4288,341600.0],["2006-01-04",25.4288,26.0025,25.4288,25.8848,401800.0],["2006-01-05",25.8149,25.951,25.4656,25.7965,485200.0],["2006-01-06",25.7781,25.9988,25.6347,25.9069,398600.0],["2006-01-09",25.9252,26.1974,25.9252,25.9731,231400.0],["2006-01-10",25.8885,26.3592,25.8002,26.3114,297400.0],["2006-01-11",26.2837,26.3169,25.9881,26.0103,233800.0],["2006-01-12",25.9881,26.0066,25.615,25.6261,248800.0],["2006-01-13",25.6261,25.9142,25.6224,25.7185,244600.0],["2006-01-17",25.6261,25.6261,25.2345,25.3269,393000.0],["2006-01-18",25.253,25.5855,25.1791,25.5485,432800.0],["2006-01-19",25.5929,26.4462,25.5929,26.3797,542600.0],["2006-01-20",26.3649,26.413,25.9586,26.0657,396600.0],["2006-01-23",26.099,26.3575,26.0435,26.2393,324600.0],["2006-01-24",26.2282,26.6161,26.2172,26.5792,431200.0],["2006-01-25",26.5718,26.6014,26.2467,26.4942,363200.0],["2006-01-26",26.4905,26.7935,26.4721,26.7639,229400.0],["2006-01-27",26.7824,26.9486,26.6863,26.7824,427400.0],["2006-01-30",26.69,27.2626,26.69,27.0336,277800.0],["2006-01-31",28.7403,29.3165,28.0605,29.2648,1524200.0],["2006-02-01",29.154,29.1799,28.6922,29.069,605200.0],["2006-02-02",28.925,28.9434,27.4288,27.4695,1102800.0],["2006-02-03",27.4695,28.2157,27.4214,27.7946,785200.0],["2006-02-06",27.8278,28.8806,27.8019,28.8326,635600.0],["2006-02-07",28.6479,28.7033,27.8906,27.898,425600.0],["2006-02-08",27.9091,28.3819,27.7982,28.1344,547800.0],["2006-02-09",28.1455,28.5186,27.9719,27.9719,416000.0],["2006-02-10",27.8721,28.1122,27.5988,27.8758,414200.0],["2006-02-13",27.8537,27.946,27.3254,27.5286,478800.0],["2006-02-14",27.5212,28.7218,27.4695,28.5851,1124000.0],["2006-02-15",28.3339,29.3018,28.3339,29.1651,1019000.0],["2006-02-16",29.1798,29.7414,29.117,29.6638,538800.0],["2006-02-17",29.5714,29.7931,29.4126,29.4975,510600.0],["2006-02-21",29.4975,29.6601,29.3202,29.6231,286200.0],["2006-02-22",29.6342,29.9224,29.6047,29.8965,309000.0],["2006-02-23",29.83,29.9519,29.6822,29.7746,328400.0],["2006-02-24",29.7746,30.0886,29.6712,30.0554,313400.0],["2006-02-27",30.0664,30.3176,30.0664,30.144,288600.0],["2006-02-28",30.1071,30.1477,29.25,29.4717,345200.0],["2006-03-01",29.553,30.3398,29.5049,30.277,371400.0],["2006-03-02",30.2327,30.2549,29.9852,30.2549,185800.0],["2006-03-03",30.2548,30.6501,30.144,30.2253,315200.0],["2006-03-06",30.2733,30.2733,29.42,29.5714,205800.0],["2006-03-07",29.5714,29.6453,29.0653,29.3165,471200.0],["2006-03-08",29.2796,29.5012,28.8954,29.3793,362200.0],["2006-03-09",29.3793,29.734,29.3793,29.6342,1084000.0],["2006-03-10",29.6379,30.0036,29.5086,29.9741,324000.0],["2006-03-13",29.9408,30.0147,29.7746,29.8633,261200.0],["2006-03-14",29.8633,30.5688,29.8079,30.4395,216800.0],["2006-03-15",30.4358,30.6021,30.2918,30.5171,324200.0],["2006-03-16",30.6501,30.9382,30.5171,30.7572,341600.0],["2006-03-17",30.7572,30.7794,30.3472,30.3804,419800.0],["2006-03-20",30.3103,30.3287,29.8005,29.963,493800.0],["2006-03-21",29.963,30.7314,29.963,30.181,457400.0],["2006-03-22",30.1477,30.506,29.9889,30.506,489800.0],["2006-03-23",30.4691,30.5504,30.2918,30.4765,390800.0],["2006-03-24",30.4765,30.8422,30.4395,30.8385,259000.0],["2006-03-27",30.8385,30.8385,30.4543,30.5245,320200.0],["2006-03-28",30.5282,30.9752,30.4432,30.6243,415000.0],["2006-03-29",30.6242,30.9937,30.6242,30.9678,333800.0],["2006-03-30",30.9678,31.2338,30.3841,30.6908,395200.0],["2006-03-31",30.772,30.8902,30.3324,30.5208,348400.0],["2006-04-03",30.5134,31.1525,30.2622,30.3213,576400.0],["2006-04-04",31.0675,31.0675,30.3472,30.8459,430000.0],["2006-04-05",30.772,30.9272,30.5097,30.5097,331800.0],["2006-04-06",30.6021,30.7462,30.3767,30.6501,331400.0],["2006-04-07",30.7055,30.7425,30.0701,30.4986,490200.0],["2006-04-10",30.5134,30.9863,30.4137,30.9752,770000.0],["2006-04-11",31.9487,31.9487,30.7434,30.8176,1018800.0],["2006-04-12",30.8547,30.9511,30.5024,30.5914,306200.0],["2006-04-13",30.5617,30.8732,30.2316,30.4245,335800.0],["2006-04-17",30.3911,30.6321,30.2205,30.3614,309600.0],["2006-04-18",30.5765,31.4814,30.495,31.448,631600.0],["2006-04-19",31.3887,31.8374,31.207,31.8374,493400.0],["2006-04-20",31.8374,32.2157,31.4332,31.856,870800.0],["2006-04-21",32.0599,32.2787,31.7447,32.2639,830400.0],["2006-04-24",33.0983,33.191,31.0623,31.066,1630600.0],["2006-04-25",31.0586,31.5815,30.5209,31.5222,1369400.0],["2006-04-26",31.5741,31.6742,30.7953,30.9103,882000.0],["2006-04-27",30.8361,31.003,30.3058,30.7063,662000.0],["2006-04-28",30.7063,31.0772,30.6507,30.9103,471200.0],["2006-05-01",30.8732,31.3182,30.8732,30.9511,372000.0],["2006-05-02",30.9511,31.1662,30.6618,31.1476,377200.0],["2006-05-03",31.0957,31.0957,30.5877,30.8472,297400.0],["2006-05-04",30.8732,31.741,30.8287,31.6372,460400.0],["2006-05-05",31.8931,32.505,31.7225,32.123,563200.0],["2006-05-08",31.9932,32.1823,31.9005,32.0785,374800.0],["2006-05-09",32.1712,32.6347,32.1489,32.6347,420200.0],["2006-05-10",32.5791,32.6459,32.2824,32.5865,387600.0],["2006-05-11",32.6718,33.2652,32.5717,32.6421,820200.0],["2006-05-12",32.6014,32.6014,31.5964,31.678,533200.0],["2006-05-15",31.6705,31.6965,30.4096,30.9362,724000.0],["2006-05-16",30.9511,31.2626,30.5061,30.8918,338600.0],["2006-05-17",30.799,30.9919,29.3935,29.6679,898800.0],["2006-05-18",29.8534,30.0907,29.2971,29.6346,682200.0],["2006-05-19",29.6309,30.202,29.4158,29.8867,789600.0],["2006-05-22",29.6457,29.7458,28.229,28.8817,1094200.0],["2006-05-23",29.0931,29.7421,28.8076,28.8076,519400.0],["2006-05-24",28.7408,29.0227,27.5022,28.1215,1017600.0],["2006-05-25",28.2958,29.6383,28.2958,29.6049,922400.0],["2006-05-26",29.7421,30.061,29.6086,29.9053,509200.0],["2006-05-30",29.9053,30.0054,29.3638,29.4454,673200.0],["2006-05-31",29.4825,30.1055,29.2192,30.0462,1879200.0],["2006-06-01",30.0351,30.2131,29.705,30.1167,617000.0],["2006-06-02",30.1871,30.4096,29.8237,30.3392,472400.0],["2006-06-05",30.2984,30.3392,28.993,29.0338,310600.0],["2006-06-06",29.0746,29.1117,28.5369,28.8892,882400.0],["2006-06-07",28.8854,29.1117,28.637,28.6481,875600.0],["2006-06-08",28.7223,28.7223,27.2055,28.1401,874400.0],["2006-06-09",28.1512,28.3551,27.4466,27.6134,754000.0],["2006-06-12",27.5393,27.5727,26.423,26.4675,719200.0],["2006-06-13",26.8124,27.7952,26.8124,27.1907,1509200.0],["2006-06-14",26.9978,27.2352,26.6715,27.2129,703200.0],["2006-06-15",27.2871,28.2698,27.2871,28.1845,522000.0],["2006-06-16",28.1845,28.3663,27.6913,27.9212,505400.0],["2006-06-19",27.9287,28.0659,27.1388,27.365,371800.0],["2006-06-20",27.2945,27.3501,26.7679,26.9237,646000.0],["2006-06-21",27.0349,27.7989,27.0349,27.6468,391000.0],["2006-06-22",27.5727,27.6246,27.0164,27.4132,296800.0],["2006-06-23",27.2945,27.9064,27.187,27.7024,305600.0],["2006-06-26",27.7766,28.2624,27.7655,28.2476,429400.0],["2006-06-27",28.2216,28.4071,27.8137,27.8656,425600.0],["2006-06-28",27.8693,27.9583,27.3019,27.6394,415800.0],["2006-06-29",27.7395,28.7297,27.7173,28.7149,327600.0],["2006-06-30",28.789,28.9893,28.4961,28.9114,365600.0],["2006-07-03",28.9856,29.2155,28.9262,29.1525,122200.0],["2006-07-05",29.0672,29.0672,28.281,28.8335,548600.0],["2006-07-06",28.8521,29.0672,28.5851,28.8521,443200.0],["2006-07-07",28.815,29.0115,28.4812,28.5999,297200.0],["2006-07-10",28.6852,28.8113,28.4664,28.5072,212600.0],["2006-07-11",28.3885,28.4108,27.8397,28.0585,392800.0],["2006-07-12",28.0566,28.0678,27.308,27.6357,773200.0],["2006-07-13",27.524,27.5352,26.8126,26.8722,318200.0],["2006-07-14",26.835,26.835,26.0193,26.4439,745400.0],["2006-07-17",26.4439,26.7158,25.9225,25.9597,319600.0],["2006-07-18",26.2018,26.362,25.2223,25.8666,908600.0],["2006-07-19",25.8927,27.0919,25.8889,27.0249,492400.0],["2006-07-20",27.0771,27.1813,25.9821,26.0342,432000.0],["2006-07-21",26.1459,26.1646,25.3936,25.632,410400.0],["2006-07-24",25.6841,26.1646,25.6357,26.1422,604000.0],["2006-07-25",26.2018,26.7679,25.9634,26.5407,587600.0],["2006-07-26",26.5184,26.6711,25.997,26.5221,363200.0],["2006-07-27",28.6339,29.4905,28.3918,29.0697,1438200.0],["2006-07-28",29.0734,30.6973,29.0622,30.187,1019000.0],["2006-07-31",30.0939,30.3583,29.8257,30.0231,668800.0],["2006-08-01",29.9822,29.9859,29.39,29.6619,457200.0],["2006-08-02",29.8704,30.2987,29.7885,30.038,447200.0],["2006-08-03",29.9449,30.5408,29.8332,30.4142,353800.0],["2006-08-04",30.4887,30.5408,29.5464,29.8443,537200.0],["2006-08-07",29.8704,30.0492,29.4943,29.7065,313000.0],["2006-08-08",29.7401,29.9449,29.0622,29.1441,465600.0],["2006-08-09",29.349,29.7028,28.9021,28.9319,524800.0],["2006-08-10",28.8462,29.1926,28.7419,29.0138,551200.0],["2006-08-11",28.9579,28.9989,28.66,28.7754,299400.0],["2006-08-14",28.9765,29.5166,28.8462,29.0548,232400.0],["2006-08-15",29.6842,29.9896,29.39,29.9263,349600.0],["2006-08-16",29.9263,30.5408,29.9263,30.4961,223200.0],["2006-08-17",30.4663,30.5408,30.079,30.2801,230000.0],["2006-08-18",30.2615,30.3807,30.0455,30.2987,134600.0],["2006-08-21",30.1125,30.1647,29.714,29.8332,188000.0],["2006-08-22",29.7773,29.9784,29.4831,29.9002,235200.0],["2006-08-23",29.8518,30.038,29.0212,29.3229,171600.0],["2006-08-24",29.4794,29.4794,28.9542,29.1628,233000.0],["2006-08-25",29.0138,29.6283,28.9952,29.4794,243400.0],["2006-08-28",29.4235,29.8667,29.2782,29.4458,173800.0],["2006-08-29",29.5166,29.7438,29.0622,29.7065,191800.0],["2006-08-30",29.8518,29.9002,29.498,29.647,154000.0],["2006-08-31",29.647,29.7959,29.4011,29.6321,232200.0],["2006-09-01",29.7028,30.2056,29.5613,30.0753,178200.0],["2006-09-05",30.0306,30.2913,29.863,30.1945,204000.0],["2006-09-06",30.0939,30.0939,29.2224,29.3639,373400.0],["2006-09-07",29.2373,29.4086,28.9542,29.0473,150000.0],["2006-09-08",29.6023,29.6023,29.3862,29.4235,230600.0],["2006-09-11",29.4272,29.4272,28.5557,28.7605,338200.0],["2006-09-12",28.7158,29.3192,28.7158,28.9766,346800.0],["2006-09-13",28.9765,29.5762,28.9691,29.4794,242400.0],["2006-09-14",29.4049,29.6172,29.2894,29.6097,381000.0],["2006-09-15",29.6283,30.0194,29.5836,29.6358,301600.0],["2006-09-18",29.647,29.8555,29.4011,29.4645,186800.0],["2006-09-19",29.4719,29.5464,28.6935,29.0995,394400.0],["2006-09-20",29.1814,29.4645,29.0883,29.2559,194600.0],["2006-09-21",29.3118,29.8034,29.1777,29.2112,309600.0],["2006-09-22",29.1814,29.2782,28.6972,28.809,251600.0],["2006-09-25",28.8127,29.3006,28.5631,29.2745,332800.0],["2006-09-26",29.2559,29.7363,29.174,29.6991,233000.0],["2006-09-27",29.6954,29.9002,29.498,29.6619,228200.0],["2006-09-28",29.6991,29.7959,29.4384,29.7103,180800.0],["2006-09-29",29.7028,29.7661,28.9207,28.9207,364200.0],["2006-10-02",28.8574,29.1814,28.7158,28.8648,371000.0],["2006-10-03",28.8276,28.8909,28.7009,28.7419,394600.0],["2006-10-04",28.7419,28.9393,28.5296,28.6935,766600.0],["2006-10-05",28.6786,29.5278,28.6562,29.457,703400.0],["2006-10-06",29.4049,29.673,29.0212,29.4272,417000.0],["2006-10-09",29.3527,29.7364,29.308,29.4496,335200.0],["2006-10-10",29.4235,29.5874,29.2,29.2931,500000.0],["2006-10-11",29.2931,29.6209,29.092,29.2186,362000.0],["2006-10-12",29.2317,30.1031,29.2242,30.0844,278800.0],["2006-10-13",30.0545,30.35,29.8601,30.2154,232000.0],["2006-10-16",30.163,30.9035,30.1406,30.8998,343400.0],["2006-10-17",30.7427,30.7427,30.0807,30.4285,392800.0],["2006-10-18",30.5931,30.7988,30.2378,30.4734,533600.0],["2006-10-19",30.4697,30.7988,30.35,30.7427,448800.0],["2006-10-20",30.8175,30.8175,29.6618,29.7516,824800.0],["2006-10-23",29.7628,30.3462,29.7591,30.0957,752000.0],["2006-10-24",30.0209,30.4809,29.976,30.4809,664600.0],["2006-10-25",30.537,30.6267,30.0209,30.3612,527600.0],["2006-10-26",30.6866,30.8399,29.8413,30.4809,769200.0],["2006-10-27",30.5557,30.9446,30.4622,30.7315,773400.0],["2006-10-30",30.724,30.8624,30.5594,30.6342,359800.0],["2006-10-31",30.6716,30.911,30.4323,30.5295,369800.0],["2006-11-01",30.6679,30.7614,30.0134,30.0171,272200.0],["2006-11-02",29.8264,30.0433,29.7591,29.8488,379400.0],["2006-11-03",29.9199,30.2565,29.9199,30.1331,269800.0],["2006-11-06",30.2939,30.6454,30.2116,30.5594,258600.0],["2006-11-07",30.4884,30.7427,30.4173,30.5108,288600.0],["2006-11-08",30.2939,30.7614,30.2079,30.6754,284800.0],["2006-11-09",30.8586,31.0307,30.7427,30.7614,388000.0],["2006-11-10",30.6866,30.795,30.4173,30.4734,214800.0],["2006-11-13",30.4734,30.4734,30.0919,30.3126,320200.0],["2006-11-14",30.3687,30.4173,29.9872,30.4061,393400.0],["2006-11-15",30.3687,30.623,30.2303,30.2939,427000.0],["2006-11-16",30.4248,30.638,30.3088,30.3425,294400.0],["2006-11-17",30.3313,30.4809,30.1405,30.1966,362800.0],["2006-11-20",30.1779,30.5145,30.0433,30.2116,306800.0],["2006-11-21",30.1817,30.234,30.0657,30.1518,344600.0],["2006-11-22",30.1181,30.2116,29.9274,30.0096,312800.0],["2006-11-24",29.9199,30.0284,29.9199,29.9835,206600.0],["2006-11-27",29.9199,29.9199,29.2243,29.2617,407600.0],["2006-11-28",29.1719,29.2055,28.8876,29.0148,447800.0],["2006-11-29",29.0223,29.4075,29.0223,29.3402,739000.0],["2006-11-30",29.3215,29.501,29.0672,29.1831,509000.0],["2006-12-01",29.1869,29.2168,28.7418,29.041,542800.0],["2006-12-04",29.041,29.2991,29.0186,29.2729,816200.0],["2006-12-05",29.3215,29.4561,29.243,29.415,471800.0],["2006-12-06",29.2467,29.501,29.2467,29.3776,460000.0],["2006-12-07",29.4711,29.5459,29.2991,29.3477,503800.0],["2006-12-08",29.2729,29.9872,29.2729,29.6618,784800.0],["2006-12-11",29.8264,29.9087,29.3439,29.4262,558200.0],["2006-12-12",29.4524,29.5122,28.9699,29.1083,555200.0],["2006-12-13",29.1083,29.3589,29.0373,29.2617,532000.0],["2006-12-14",29.3028,29.6431,29.2654,29.3514,394400.0],["2006-12-15",29.4337,29.5272,29.3589,29.4636,595000.0],["2006-12-18",29.4861,29.8114,29.3103,29.4225,661600.0],["2006-12-19",29.4262,29.4823,29.2953,29.4748,517800.0],["2006-12-20",29.4337,29.5047,29.3215,29.4636,427000.0],["2006-12-21",29.5085,29.5833,28.9064,29.026,192600.0],["2006-12-22",29.0073,29.026,28.6371,28.7418,298000.0],["2006-12-26",28.7231,28.8839,28.6296,28.7755,305000.0],["2006-12-27",28.7306,28.9325,28.7306,28.8615,492400.0],["2006-12-28",28.8353,28.9026,28.5847,28.6857,351600.0],["2006-12-29",28.6857,28.7568,28.4239,28.4613,294400.0],["2007-01-03",28.4987,28.6259,27.8218,28.1958,721200.0],["2007-01-04",28.2369,28.2406,27.6011,27.833,571600.0],["2007-01-05",27.8629,28.2182,27.7582,27.9863,813200.0],["2007-01-08",27.8105,28.5436,27.6759,28.4351,980800.0],["2007-01-09",28.4613,28.8989,28.3379,28.8166,612200.0],["2007-01-10",28.7006,29.0746,28.5548,28.8876,667800.0],["2007-01-11",29.021,29.6222,28.5814,29.3479,557800.0],["2007-01-12",29.3517,29.7387,29.3517,29.6335,399400.0],["2007-01-16",29.6485,29.7762,29.3291,29.4381,369000.0],["2007-01-17",29.4381,29.8213,29.4193,29.6147,477200.0],["2007-01-18",29.3968,29.671,29.1187,29.3517,491600.0],["2007-01-19",29.2803,29.6898,29.1338,29.6372,368200.0],["2007-01-22",29.6635,29.7011,29.3554,29.4005,239600.0],["2007-01-23",29.4381,30.1182,29.4306,29.9002,393600.0],["2007-01-24",31.3656,31.9367,30.9973,31.1251,1173200.0],["2007-01-25",31.1251,31.1852,30.182,30.6254,854400.0],["2007-01-26",30.6968,30.7343,30.2985,30.5502,571000.0],["2007-01-29",30.6216,31.0274,30.4638,30.4901,436600.0],["2007-01-30",30.5089,31.0086,30.4638,31.0086,464200.0],["2007-01-31",32.5003,33.1691,31.5948,32.2673,1452000.0],["2007-02-01",32.4214,32.737,32.35,32.5566,803600.0],["2007-02-02",32.519,32.7896,32.2861,32.4213,616800.0],["2007-02-05",32.3462,32.4364,32.1508,32.3462,596800.0],["2007-02-06",32.2185,32.7445,32.1433,32.7445,581200.0],["2007-02-07",32.8384,32.8384,32.4965,32.6017,609400.0],["2007-02-08",32.5829,32.7332,32.2185,32.6318,592600.0],["2007-02-09",32.5754,32.6205,32.0757,32.1696,239200.0],["2007-02-12",32.1245,32.4063,31.978,32.2485,266200.0],["2007-02-13",32.4627,32.8046,32.3687,32.6806,259600.0],["2007-02-14",32.7182,32.782,32.3424,32.489,382000.0],["2007-02-15",32.4251,32.7933,32.4251,32.5754,342400.0],["2007-02-16",32.4702,32.5378,32.2109,32.2748,312800.0],["2007-02-20",32.1997,32.752,32.0306,32.6618,498000.0],["2007-02-21",32.613,32.7633,32.4627,32.6806,327600.0],["2007-02-22",32.7182,32.9511,32.4514,32.8271,354800.0],["2007-02-23",32.7858,32.9361,32.5942,32.8384,342400.0],["2007-02-26",32.8422,32.9248,32.2372,32.4101,390600.0],["2007-02-27",32.087,32.1621,31.0687,31.1852,392200.0],["2007-02-28",31.7488,32.38,31.6549,32.226,901800.0],["2007-03-01",31.7488,32.4214,31.5985,32.1809,420400.0],["2007-03-02",32.1283,32.1809,31.5572,31.5948,374600.0],["2007-03-05",31.2228,31.3994,30.9297,30.9297,445800.0],["2007-03-06",31.0537,31.7187,31.0312,31.606,395200.0],["2007-03-07",31.3656,31.9254,31.3656,31.7751,571200.0],["2007-03-08",31.9367,32.3124,31.9367,32.2072,296000.0],["2007-03-09",32.3875,32.4514,32.0719,32.3988,384400.0],["2007-03-12",32.2523,32.7971,31.7713,32.4627,718400.0],["2007-03-13",32.4101,32.6017,31.7789,31.7789,255800.0],["2007-03-14",31.7864,32.256,31.3731,32.0344,382000.0],["2007-03-15",31.9742,32.3124,31.9517,32.0193,293600.0],["2007-03-16",32.0231,32.256,31.9517,32.1659,311000.0],["2007-03-19",32.2974,32.8572,32.1508,32.8572,218000.0],["2007-03-20",32.7445,33.5335,32.7031,33.4997,739400.0],["2007-03-21",33.5147,33.943,33.3344,33.9393,503400.0],["2007-03-22",33.9656,34.037,33.4922,33.6838,406200.0],["2007-03-23",33.7401,33.9167,33.6424,33.7927,254600.0],["2007-03-26",33.8867,34.0595,33.7139,33.8341,462600.0],["2007-03-27",33.5147,33.7251,33.1164,33.5523,422900.0],["2007-03-28",33.5297,33.6049,33.0488,33.2216,271100.0],["2007-03-29",33.387,33.5823,33.2517,33.5748,260000.0],["2007-03-30",33.5523,34.0332,33.402,33.7101,306200.0],["2007-04-02",33.8679,33.928,33.6274,33.8228,262300.0],["2007-04-03",33.7026,34.3037,33.7026,33.7702,466500.0],["2007-04-04",33.7702,33.9205,33.7026,33.8003,358900.0],["2007-04-05",33.8378,33.8904,33.432,33.6049,453500.0],["2007-04-09",33.6049,34.1159,33.5673,33.913,447700.0],["2007-04-10",33.8604,34.1534,33.8153,34.0783,890800.0],["2007-04-11",34.5521,35.6309,34.5143,35.148,1456400.0],["2007-04-12",35.0726,35.2688,34.7935,35.1933,412600.0],["2007-04-13",35.1707,35.4272,35.0123,35.2461,300000.0],["2007-04-16",35.5479,36.2193,35.5479,36.0383,354800.0],["2007-04-17",36.0081,36.2193,35.7968,36.0156,352200.0],["2007-04-18",35.9477,36.242,35.6837,36.0534,359000.0],["2007-04-19",35.48,36.0911,35.4574,35.9402,453300.0],["2007-04-20",35.9477,36.8304,35.9402,36.672,534600.0],["2007-04-23",38.6636,39.5312,38.0601,38.6787,1530900.0],["2007-04-24",38.475,38.8069,37.2378,37.5999,1458300.0],["2007-04-25",37.7206,38.8899,37.4188,38.6787,1100200.0],["2007-04-26",38.641,39.0408,38.4901,39.0031,691100.0],["2007-04-27",38.9427,39.071,38.7768,38.9126,533600.0],["2007-04-30",38.8748,39.0031,38.3996,38.475,554700.0],["2007-05-01",38.4373,38.5504,37.5622,38.1959,656600.0],["2007-05-02",38.1582,39.2219,38.1129,39.0333,417500.0],["2007-05-03",39.6066,39.8329,39.1389,39.2219,466100.0],["2007-05-04",39.4633,39.5236,38.9654,39.2143,275000.0],["2007-05-07",39.2294,39.3275,38.9352,39.1464,345300.0],["2007-05-08",39.1993,39.5237,38.9277,39.4256,380000.0],["2007-05-09",39.1917,40.6326,39.1917,40.3007,1016500.0],["2007-05-10",40.1573,40.1573,39.0936,39.4407,709900.0],["2007-05-11",39.4859,39.7047,39.2294,39.3199,698700.0],["2007-05-14",39.4331,40.1498,38.9805,39.0559,605900.0],["2007-05-15",39.0634,40.0291,39.0634,39.3199,801000.0],["2007-05-16",39.3652,39.3652,38.9352,39.3199,342700.0],["2007-05-17",39.2143,39.4557,38.7768,38.988,604500.0],["2007-05-18",39.0484,39.1238,38.7617,39.0031,745200.0],["2007-05-21",38.9201,39.4256,38.8824,39.1917,485000.0],["2007-05-22",39.1917,39.2822,38.905,39.0634,628700.0],["2007-05-23",39.1691,39.4331,38.6636,38.7768,251800.0],["2007-05-24",38.7768,38.9805,37.7508,37.8036,525000.0],["2007-05-25",37.864,38.807,37.864,38.7617,282100.0],["2007-05-29",38.7391,39.4935,38.6636,39.1314,424200.0],["2007-05-30",38.9578,39.9989,38.8598,39.9989,393200.0],["2007-05-31",40.61,40.7382,39.8028,40.18,699900.0],["2007-06-01",40.2403,40.6779,39.9914,40.1649,366200.0],["2007-06-04",39.7575,40.4817,39.7575,40.097,283600.0],["2007-06-05",39.8556,40.2781,39.7575,40.0366,239100.0],["2007-06-06",40.0517,40.0593,38.9805,39.3199,342800.0],["2007-06-07",39.2672,39.4105,37.5546,37.7281,746900.0],["2007-06-08",37.6074,38.2789,37.2302,37.9394,718000.0],["2007-06-11",36.4306,37.9394,36.423,37.7131,591700.0],["2007-06-12",37.2302,37.4943,36.9737,37.1171,490600.0],["2007-06-13",37.1623,37.5395,36.9285,37.532,676400.0],["2007-06-14",37.7206,39.0031,37.7206,38.9277,1047900.0],["2007-06-15",39.2445,39.3049,38.822,38.9503,367300.0],["2007-06-18",39.5086,39.5086,38.5655,38.7768,356000.0],["2007-06-19",38.5505,38.9201,38.1808,38.7315,378700.0],["2007-06-20",38.7315,39.4256,38.7315,38.7617,544000.0],["2007-06-21",38.6108,39.1012,38.2336,39.0484,299500.0],["2007-06-22",38.8673,39.1691,38.5957,38.6184,380400.0],["2007-06-25",38.6862,39.1163,38.2789,38.2789,237600.0],["2007-06-26",38.6033,38.6033,37.8413,38.128,248100.0],["2007-06-27",37.7508,38.309,37.4792,38.2864,256400.0],["2007-06-28",38.2864,39.2671,38.2864,38.8371,347500.0],["2007-06-29",39.0484,39.4407,38.5052,39.2294,375700.0],["2007-07-02",39.4406,39.9386,39.237,39.6066,203300.0],["2007-07-03",39.7575,40.0668,39.2747,39.9838,165100.0],["2007-07-05",39.9612,40.3988,39.5765,40.3761,394600.0],["2007-07-06",40.361,40.7382,40.1272,40.7382,314400.0],["2007-07-09",40.6703,40.8514,40.2177,40.5647,309800.0],["2007-07-10",40.5647,40.5647,39.7122,39.7726,178000.0],["2007-07-11",39.7349,40.2479,39.6896,40.0216,185800.0],["2007-07-12",40.4666,40.8754,40.2623,40.8754,237000.0],["2007-07-13",40.8754,41.7837,40.8754,41.7156,366500.0],["2007-07-16",41.5112,41.7005,40.8981,41.2312,236500.0],["2007-07-17",41.375,41.6324,41.1479,41.2539,225400.0],["2007-07-18",41.1025,41.6248,40.565,41.6096,319400.0],["2007-07-19",41.5339,41.8065,41.3069,41.4961,242500.0],["2007-07-20",41.2614,41.4355,40.5878,41.2009,382300.0],["2007-07-23",41.1403,41.2009,40.6937,40.8451,330100.0],["2007-07-24",40.4969,40.9662,39.8686,40.1184,424600.0],["2007-07-25",40.6332,40.9738,39.142,40.232,589600.0],["2007-07-26",41.2539,41.6323,40.1866,40.8754,1235300.0],["2007-07-27",41.2614,41.2614,39.5129,39.5356,815100.0],["2007-07-30",39.5886,40.3304,38.9603,40.1033,563300.0],["2007-07-31",40.4742,40.8527,39.8308,39.8611,766800.0],["2007-08-01",39.7324,40.5499,39.2025,40.4818,565800.0],["2007-08-02",40.7846,42.1471,40.6407,42.1471,806700.0],["2007-08-03",42.3363,42.3893,41.1403,41.2917,912300.0],["2007-08-06",41.481,42.0941,40.5953,42.079,1244900.0],["2007-08-07",41.7383,42.8207,41.4885,42.5861,645700.0],["2007-08-08",43.0024,43.1387,41.6626,42.2758,780300.0],["2007-08-09",40.6862,42.7829,40.6862,41.4053,1180200.0],["2007-08-10",39.5886,40.4894,37.0906,40.1941,842100.0],["2007-08-13",41.8897,42.4953,41.4961,41.9503,720300.0],["2007-08-14",41.9276,42.1319,40.4742,40.7013,561500.0],["2007-08-15",40.5499,40.7921,38.2942,38.3699,659900.0],["2007-08-16",37.7719,38.597,36.2201,37.6659,916600.0],["2007-08-17",38.7181,40.5575,38.0822,39.1874,537400.0],["2007-08-20",39.2025,39.8157,38.597,39.4675,304600.0],["2007-08-21",39.1874,39.6794,38.9527,39.3993,239800.0],["2007-08-22",40.0049,41.163,40.0049,41.0949,269700.0],["2007-08-23",41.6172,41.7535,39.8308,40.3531,392400.0],["2007-08-24",40.2169,41.4128,40.1563,41.4128,239900.0],["2007-08-27",41.3674,41.7383,40.9132,41.3296,282300.0],["2007-08-28",41.1328,41.163,39.5507,39.581,246200.0],["2007-08-29",39.9065,41.1252,39.6643,41.0192,175400.0],["2007-08-30",40.5953,41.6324,40.5953,41.2463,373600.0],["2007-08-31",41.8065,42.4196,41.3069,42.1244,288500.0],["2007-09-04",42.079,42.8586,41.8443,42.5937,165000.0],["2007-09-05",42.1471,42.3287,41.6399,42.1017,251000.0],["2007-09-06",42.2909,42.6467,42.0562,42.4726,191200.0],["2007-09-07",42.026,42.359,41.4355,41.5567,250500.0],["2007-09-10",41.6702,41.8897,40.8148,41.1857,237800.0],["2007-09-11",41.4507,41.4507,40.6786,41.0873,444800.0],["2007-09-12",41.0571,41.3447,40.7013,40.936,228100.0],["2007-09-13",41.2766,41.2766,40.8224,40.936,287100.0],["2007-09-14",40.5121,41.0419,40.4818,40.9132,252600.0],["2007-09-17",40.8073,41.0722,40.338,40.338,210000.0],["2007-09-18",40.6937,42.0562,40.3455,41.9578,305600.0],["2007-09-19",42.1395,42.4953,41.6097,41.7308,285300.0],["2007-09-20",41.7308,42.1546,41.6172,41.8746,285600.0],["2007-09-21",42.2758,43.4642,42.2758,43.4263,690400.0],["2007-09-24",43.6231,44.7586,43.4263,43.9789,735000.0],["2007-09-25",43.6913,43.6913,43.1765,43.5247,437100.0],["2007-09-26",43.5323,44.5693,43.4945,44.5012,377600.0],["2007-09-27",44.7359,45.4095,44.3952,45.2733,377000.0],["2007-09-28",45.3944,45.4095,44.6299,44.8645,293400.0],["2007-10-01",44.8645,45.296,44.8645,45.1143,280100.0],["2007-10-02",45.1143,45.7426,44.9478,45.4474,206100.0],["2007-10-03",45.7199,45.7199,44.0092,44.1833,517400.0],["2007-10-04",44.259,44.4179,43.6156,43.714,409000.0],["2007-10-05",44.1152,44.698,43.9789,44.6904,532900.0],["2007-10-08",44.5315,45.2279,44.5315,44.9175,201300.0],["2007-10-09",45.1522,46.3179,45.0916,46.3179,272300.0],["2007-10-10",46.4693,46.6964,45.5458,46.0454,255700.0],["2007-10-11",46.302,46.9169,45.0873,45.7098,192400.0],["2007-10-12",45.6643,46.5601,45.6643,46.059,264100.0],["2007-10-15",46.059,46.2792,45.6946,46.1426,407800.0],["2007-10-16",45.9452,46.7271,45.2923,45.5048,406900.0],["2007-10-17",45.8541,46.1729,45.1404,45.4137,332300.0],["2007-10-18",45.3302,46.431,45.315,46.302,306800.0],["2007-10-19",46.3855,46.4994,44.2143,44.2143,317700.0],["2007-10-22",43.6069,44.2143,42.3467,44.1156,655900.0],["2007-10-23",44.7912,45.6339,43.7739,45.6339,643000.0],["2007-10-24",45.1632,45.1632,43.4703,44.1231,652500.0],["2007-10-25",44.2294,45.2695,43.9637,44.3129,455400.0],["2007-10-26",45.0418,45.3606,44.0852,44.7001,293500.0],["2007-10-29",44.7381,45.1405,44.48,44.9886,197300.0],["2007-10-30",44.9507,45.9528,44.7912,45.1784,369600.0],["2007-10-31",45.2999,46.302,45.0114,46.0211,340300.0],["2007-11-01",45.2771,45.5428,44.7457,44.8368,296900.0],["2007-11-02",44.9431,45.1329,43.5993,44.9431,379100.0],["2007-11-05",44.3129,44.7001,42.2404,43.4323,947000.0],["2007-11-06",43.3943,44.3129,43.0527,44.0928,785600.0],["2007-11-07",42.8629,44.3054,42.8629,43.4323,399800.0],["2007-11-08",43.8043,45.2619,43.3792,45.0721,674500.0],["2007-11-09",44.647,45.5352,43.9561,44.6849,477700.0],["2007-11-12",44.237,44.7381,42.0354,42.1113,703700.0],["2007-11-13",42.4833,44.1611,42.3239,43.9485,675400.0],["2007-11-14",44.2674,45.6263,43.941,45.3986,782200.0],["2007-11-15",45.2543,45.8313,45.2543,45.6795,742800.0],["2007-11-16",45.9224,46.0818,45.0797,45.725,559700.0],["2007-11-19",45.8844,45.8844,44.0396,44.5559,560400.0],["2007-11-20",44.4724,45.4973,44.3205,45.2467,487200.0],["2007-11-21",44.852,45.1253,43.9182,43.9182,435400.0],["2007-11-23",44.275,45.1784,44.2294,44.8823,109000.0],["2007-11-26",44.9582,45.2695,43.4551,43.5158,514400.0],["2007-11-27",43.6525,44.4951,43.493,44.1991,469400.0],["2007-11-28",44.7912,45.5124,44.4116,45.3075,617800.0],["2007-11-29",45.0266,46.6512,45.0266,46.1046,491900.0],["2007-11-30",46.6664,46.803,45.1632,45.6035,1814400.0],["2007-12-03",45.5504,45.5504,44.4876,45.1025,567200.0],["2007-12-04",44.3129,44.4116,43.4627,43.9485,796800.0],["2007-12-05",44.5938,45.4897,44.2218,45.4441,692200.0],["2007-12-06",45.2923,47.714,45.2923,47.5015,820800.0],["2007-12-07",47.7065,48.868,47.1447,47.4028,667400.0],["2007-12-10",47.4028,49.2779,47.4028,49.24,539600.0],["2007-12-11",49.4601,49.4829,46.1122,46.4007,862300.0],["2007-12-12",47.4635,48.9135,47.4635,47.8962,627800.0],["2007-12-13",47.7824,48.4277,47.1447,48.3821,632700.0],["2007-12-14",47.8811,48.3745,47.6457,47.79,546600.0],["2007-12-17",47.4711,47.5698,45.8996,46.3096,510300.0],["2007-12-18",46.6891,47.4331,46.4842,47.1446,610900.0],["2007-12-19",47.1371,47.8279,46.6512,46.9549,454500.0],["2007-12-20",47.4028,47.957,46.8258,47.8583,446200.0],["2007-12-21",48.4656,49.445,48.1771,49.1185,756000.0],["2007-12-24",49.612,49.7031,48.868,49.6044,271800.0],["2007-12-26",49.2248,50.4015,48.9363,49.9156,318300.0],["2007-12-27",49.5664,50.4926,49.3007,49.6499,340200.0],["2007-12-28",50.3408,50.485,49.3007,49.574,288800.0],["2007-12-31",49.612,49.6651,48.5795,48.6402,378100.0],["2008-01-02",48.5415,48.9667,47.4104,47.8431,535400.0],["2008-01-03",47.8355,48.2682,47.1826,47.6837,555700.0],["2008-01-04",47.1371,47.2282,45.9907,46.2944,495400.0],["2008-01-07",46.4083,46.9625,45.2012,45.5504,808000.0],["2008-01-08",45.6263,46.3855,44.4344,44.5635,757100.0],["2008-01-09",44.6014,44.6014,42.4302,43.5234,844800.0],["2008-01-10",43.121,43.7815,42.7035,43.3792,1082700.0],["2008-01-11",43.2459,44.3352,43.0402,43.2763,608700.0],["2008-01-14",43.6801,43.9162,42.9411,43.1697,734800.0],["2008-01-15",43.0402,43.0554,41.0519,41.1967,1114300.0],["2008-01-16",40.9529,41.2576,39.5665,39.7493,947900.0],["2008-01-17",39.6122,40.2368,37.7306,37.8601,1086100.0],["2008-01-18",37.9363,39.2999,37.4716,38.1191,1117100.0],["2008-01-22",36.5727,37.2507,35.1177,36.7555,972500.0],["2008-01-23",35.7805,37.723,35.1177,37.5554,1488100.0],["2008-01-24",38.6295,39.4979,37.8982,39.0637,1308800.0],["2008-01-25",39.4294,41.3795,39.4294,40.1988,1136000.0],["2008-01-28",40.1378,42.0499,40.1378,41.7299,1300900.0],["2008-01-29",42.0422,42.347,41.3186,41.9508,1013600.0],["2008-01-30",42.606,42.7964,41.1586,41.9356,823800.0],["2008-01-31",42.5603,43.84,40.0236,43.2459,1593400.0],["2008-02-01",43.5201,44.5104,43.2763,44.2362,921900.0],["2008-02-04",44.7313,44.7313,43.1697,43.9238,636100.0],["2008-02-05",43.223,43.4134,41.8137,41.9356,644400.0],["2008-02-06",42.2327,42.4612,40.7549,40.9225,1049700.0],["2008-02-07",40.7625,41.1357,40.3511,40.7853,1127400.0],["2008-02-08",40.7777,41.867,40.7168,41.5166,561600.0],["2008-02-11",41.6233,42.3774,41.0062,42.187,718500.0],["2008-02-12",42.5526,43.1392,41.6461,42.1032,547900.0],["2008-02-13",42.5298,42.9259,42.1565,42.6517,604000.0],["2008-02-14",42.6593,42.7355,41.9737,42.2251,493700.0],["2008-02-15",41.9737,42.347,41.2957,42.2251,573400.0],["2008-02-19",43.1392,44.1371,43.0402,43.2763,670300.0],["2008-02-20",43.1544,44.1752,42.6974,44.0762,507400.0],["2008-02-21",44.1828,44.4647,43.482,43.7867,700100.0],["2008-02-22",44.0,44.2819,42.8497,44.2819,591600.0],["2008-02-25",44.3352,45.2341,43.7562,45.1503,464600.0],["2008-02-26",45.0817,45.6759,44.6323,45.4245,495400.0],["2008-02-27",45.1122,45.973,44.6704,45.4093,394200.0],["2008-02-28",44.9903,45.5007,44.1828,44.5104,560000.0],["2008-02-29",44.1295,44.1676,42.7583,43.0326,611700.0],["2008-03-03",43.6115,43.8019,42.7126,43.8019,598200.0],["2008-03-04",43.4363,43.6801,42.0346,42.8726,784200.0],["2008-03-05",43.3982,44.1676,42.9411,44.0457,587400.0],["2008-03-06",43.901,44.3428,43.2687,43.3296,504500.0],["2008-03-07",42.8726,43.3525,41.9661,42.4612,392300.0],["2008-03-10",42.5831,42.5831,40.4958,40.5187,486300.0],["2008-03-11",41.3795,42.1336,40.8615,42.0194,639500.0],["2008-03-12",42.1794,42.7812,41.7071,41.9508,450900.0],["2008-03-13",41.3567,42.8193,40.7929,42.3165,644800.0],["2008-03-14",42.8116,43.1011,40.4501,41.0291,766400.0],["2008-03-17",40.5187,40.7929,39.4903,40.3054,572100.0],["2008-03-18",41.0672,42.4003,40.8082,42.3393,474700.0],["2008-03-19",42.6288,43.1773,40.9986,40.9986,677800.0],["2008-03-20",40.9986,41.2272,40.1531,40.831,703200.0],["2008-03-24",40.9834,42.5374,40.831,41.9432,454400.0],["2008-03-25",41.9356,42.9107,41.7071,42.7888,462300.0],["2008-03-26",42.5907,43.3373,42.3089,43.2687,611700.0],["2008-03-27",43.1316,43.7943,42.6745,42.7964,520700.0],["2008-03-28",42.9564,43.322,42.0042,42.2251,361200.0],["2008-03-31",42.3851,42.6669,41.6157,42.187,452500.0],["2008-04-01",42.5069,44.3733,42.5069,44.2743,887300.0],["2008-04-02",44.2133,45.3331,44.0533,44.9141,677900.0],["2008-04-03",44.937,45.7902,44.7542,45.3331,507200.0],["2008-04-04",45.4321,46.5519,45.4017,45.7369,1046200.0],["2008-04-07",46.0873,46.651,45.4398,45.8283,675600.0],["2008-04-08",45.653,46.2777,45.5159,46.2625,630200.0],["2008-04-09",46.4148,46.4148,44.2209,44.6628,759700.0],["2008-04-10",44.7542,45.5007,44.0686,45.2569,422100.0],["2008-04-11",45.0238,45.0238,43.671,43.8315,482000.0],["2008-04-14",43.9156,44.55,43.5182,44.3665,456100.0],["2008-04-15",45.2837,45.6811,43.9997,44.6035,486500.0],["2008-04-16",44.978,45.918,44.9015,45.6888,673500.0],["2008-04-17",45.597,46.239,45.3372,45.941,522600.0],["2008-04-18",46.7053,47.5765,46.3537,47.1485,878100.0],["2008-04-21",47.3778,48.1192,47.0797,47.6071,951100.0],["2008-04-22",46.9957,47.3014,45.5206,46.2314,1082000.0],["2008-04-23",46.4378,46.5677,45.5588,45.8798,639600.0],["2008-04-24",46.0097,46.0327,45.0315,45.62,519700.0],["2008-04-25",45.8416,45.9333,45.2531,45.7499,623900.0],["2008-04-28",46.0632,46.2543,45.406,45.6047,431300.0],["2008-04-29",45.4518,45.4748,44.6264,44.7487,378100.0],["2008-04-30",44.7563,45.9104,44.4506,45.3448,747500.0],["2008-05-01",46.2161,46.3919,45.276,46.1473,1012200.0],["2008-05-02",47.0721,47.0721,45.8034,46.2772,476800.0],["2008-05-05",46.453,47.1791,46.453,47.0797,505900.0],["2008-05-06",47.1867,47.9128,46.904,47.737,494700.0],["2008-05-07",47.5154,47.9969,46.3613,46.5218,482100.0],["2008-05-08",46.7893,46.988,46.3002,46.774,620600.0],["2008-05-09",46.6135,46.69,45.8263,46.56,390700.0],["2008-05-12",46.5677,47.4237,45.8645,47.3855,468700.0],["2008-05-13",47.5154,47.8211,46.9651,47.8211,292100.0],["2008-05-14",47.8517,48.2567,47.4007,47.4924,311900.0],["2008-05-15",47.4619,48.4096,47.3855,48.0657,409700.0],["2008-05-16",48.3714,48.7077,47.4007,48.1345,334300.0],["2008-05-19",48.2491,48.8299,47.8975,48.0122,373300.0],["2008-05-20",47.7676,48.1803,47.4007,48.1039,332900.0],["2008-05-21",48.0962,48.593,47.1715,47.2785,516900.0],["2008-05-22",47.2785,48.1345,47.2555,47.6606,469400.0],["2008-05-23",47.2402,47.2402,46.2467,46.69,445700.0],["2008-05-27",46.881,46.9957,46.3384,46.7817,395700.0],["2008-05-28",47.0033,47.332,46.2008,47.225,501500.0],["2008-05-29",47.2402,48.1345,46.6976,47.8746,775100.0],["2008-05-30",48.0504,48.4325,47.8746,48.3943,410200.0],["2008-06-02",48.2797,48.5701,47.7064,48.0504,766800.0],["2008-06-03",48.2797,49.4872,47.9587,48.616,675200.0],["2008-06-04",48.5395,48.6312,47.1638,47.7752,477000.0],["2008-06-05",47.8975,48.7765,47.7676,48.7765,573900.0],["2008-06-06",48.5013,48.5624,46.774,46.774,631700.0],["2008-06-09",46.7664,47.3549,46.6212,47.2708,404600.0],["2008-06-10",45.8645,46.5295,45.1843,45.9027,1206700.0],["2008-06-11",45.9639,46.1091,44.6035,44.6264,735000.0],["2008-06-12",44.6952,45.3754,44.2825,44.6264,417100.0],["2008-06-13",44.871,45.7422,44.7334,45.0926,367300.0],["2008-06-16",45.0162,45.4136,44.6111,45.192,312500.0],["2008-06-17",45.2837,45.3295,44.741,45.0391,423000.0],["2008-06-18",45.0926,45.7422,44.7869,45.085,411200.0],["2008-06-19",45.1996,45.4442,44.741,45.1461,328300.0],["2008-06-20",44.9703,45.1079,43.6558,43.885,645700.0],["2008-06-23",44.0073,44.7334,43.9462,44.1831,390200.0],["2008-06-24",44.1755,44.55,43.8698,43.9462,728500.0],["2008-06-25",44.0073,44.0073,42.8609,43.0367,643000.0],["2008-06-26",42.7998,42.8074,41.2712,41.7145,814900.0],["2008-06-27",41.554,42.1578,41.2712,41.5845,1050400.0],["2008-06-30",41.5922,42.0737,41.0801,41.5845,702000.0],["2008-07-01",41.0572,41.1413,39.6051,40.8356,981500.0],["2008-07-02",40.9273,41.2101,38.6344,38.6344,1122600.0],["2008-07-03",38.8408,39.0624,38.0612,38.8561,553900.0],["2008-07-07",38.8637,39.8038,38.0994,38.5656,905600.0],["2008-07-08",38.3517,41.4546,38.1988,41.3247,1743200.0],["2008-07-09",41.4928,41.5846,39.9796,40.1783,867400.0],["2008-07-10",40.2853,40.7821,39.7579,40.4228,613800.0],["2008-07-11",40.1735,40.6798,39.7363,40.2656,614000.0],["2008-07-14",40.5648,41.0404,40.2733,40.6415,485700.0],["2008-07-15",40.3423,40.5187,39.0459,39.9434,623500.0],["2008-07-16",39.8974,40.7872,39.161,40.6568,603500.0],["2008-07-17",40.8102,41.4163,40.2272,41.0174,608500.0],["2008-07-18",41.048,41.0864,40.1505,40.8026,576300.0],["2008-07-21",41.2552,41.2552,40.2579,40.7029,522400.0],["2008-07-22",40.2963,41.6004,40.2963,41.4163,898000.0],["2008-07-23",41.3626,41.7845,40.979,41.2859,453400.0],["2008-07-24",41.2245,41.2475,39.3604,39.3758,652400.0],["2008-07-25",39.7133,39.9741,39.276,39.5215,476300.0],["2008-07-28",39.4755,39.836,39.0689,39.2837,655000.0],["2008-07-29",39.1916,39.5368,35.3254,36.875,3469700.0],["2008-07-30",39.1149,42.5899,38.7391,41.2398,2590800.0],["2008-07-31",41.2398,42.4288,40.9637,41.5006,1213800.0],["2008-08-01",41.516,42.2294,40.5954,40.8486,886100.0],["2008-08-04",40.5724,40.5801,38.8158,38.9769,1253400.0],["2008-08-05",39.0229,40.373,39.0229,39.6979,1050700.0],["2008-08-06",39.5292,40.9867,39.4908,40.8026,519900.0],["2008-08-07",40.442,41.002,40.0738,40.3193,510800.0],["2008-08-08",40.35,41.4163,40.0585,41.3089,583900.0],["2008-08-11",41.1708,41.4086,40.5111,41.0711,656800.0],["2008-08-12",40.9713,41.6234,40.7489,41.493,792300.0],["2008-08-13",41.5313,42.1527,40.8333,42.0146,621300.0],["2008-08-14",41.6694,42.9198,41.4699,42.8277,760100.0],["2008-08-15",42.9505,43.2036,41.8152,41.9379,335500.0],["2008-08-18",42.5976,42.5976,41.0864,41.3012,418300.0],["2008-08-19",41.0864,41.5083,40.5264,40.6568,571500.0],["2008-08-20",41.0404,41.2245,40.6952,40.8869,420900.0],["2008-08-21",40.6645,41.3549,40.5111,41.1478,362000.0],["2008-08-22",41.2935,41.2935,40.396,40.6261,388700.0],["2008-08-25",40.4267,40.7028,39.5982,39.8974,513800.0],["2008-08-26",40.0278,40.0278,39.6059,39.8744,406900.0],["2008-08-27",40.5264,40.5341,40.0585,40.3883,390600.0],["2008-08-28",40.5648,41.47,40.3576,41.47,447500.0],["2008-08-29",41.5313,41.8075,40.3576,40.3807,296900.0],["2008-09-02",40.8256,40.9253,39.0689,39.1993,458800.0],["2008-09-03",39.1686,39.8514,38.2941,38.4629,771300.0],["2008-09-04",38.0026,38.064,36.5144,36.9287,934600.0],["2008-09-05",36.9057,37.3199,36.1232,37.2125,596300.0],["2008-09-08",38.1407,38.8541,35.6169,35.7627,885700.0],["2008-09-09",33.9906,35.1336,33.7912,33.8449,1152500.0],["2008-09-10",34.075,35.287,33.538,34.8958,903200.0],["2008-09-11",34.5736,35.2333,33.6991,35.2333,644800.0],["2008-09-12",35.241,36.2536,35.1106,36.1309,762400.0],["2008-09-15",35.0262,35.6783,33.6761,34.635,929800.0],["2008-09-16",33.8065,34.2208,32.2416,34.1747,1180400.0],["2008-09-17",33.7145,33.8295,31.6279,31.6356,1121700.0],["2008-09-18",30.6844,32.4257,29.7792,32.1572,1622600.0],["2008-09-19",34.1671,34.1671,31.2904,32.3797,1305800.0],["2008-09-22",32.1036,32.8016,31.8581,32.1189,911300.0],["2008-09-23",31.9348,32.1572,30.5617,30.8225,936800.0],["2008-09-24",30.8225,30.8992,30.086,30.6,893000.0],["2008-09-25",30.6154,31.2751,30.3392,30.577,899500.0],["2008-09-26",30.0784,30.6077,29.8866,30.6077,872100.0],["2008-09-29",30.0017,30.086,25.6982,26.5497,1269100.0],["2008-09-30",27.1403,28.7666,26.7645,28.5288,1026900.0],["2008-10-01",28.2527,28.6976,27.0713,27.4472,809600.0],["2008-10-02",27.3321,27.3321,24.4631,24.5859,920200.0],["2008-10-03",25.0001,26.2889,24.3557,24.4018,1029300.0],["2008-10-06",23.8188,24.0335,21.3256,23.1897,1203900.0],["2008-10-07",23.4122,23.5963,20.6583,20.9037,1260400.0],["2008-10-08",20.175,21.7399,19.3695,20.6353,1553700.0],["2008-10-09",20.8477,21.2727,18.1355,18.4292,1607700.0],["2008-10-10",17.5096,18.6764,15.6706,17.5019,2116100.0],["2008-10-13",18.1124,20.3455,18.1124,20.3455,1170600.0],["2008-10-14",21.3268,21.4273,19.3796,20.1523,1289600.0],["2008-10-15",20.2837,20.2837,16.9996,17.1233,1212500.0],["2008-10-16",17.131,18.3905,16.5128,18.3364,1199400.0],["2008-10-17",17.6101,18.8078,17.1078,17.216,1318500.0],["2008-10-20",17.4015,18.151,16.9301,17.9578,1082500.0],["2008-10-21",17.6487,18.1819,16.9533,16.9996,1333300.0],["2008-10-22",16.4974,16.4974,14.9442,15.4619,1032600.0],["2008-10-23",15.6088,15.9642,14.5502,15.4156,1319400.0],["2008-10-24",14.2024,15.0524,13.5611,14.3338,1009000.0],["2008-10-27",14.3183,14.6506,13.6847,13.9397,784000.0],["2008-10-28",14.3338,15.7556,14.1406,15.7479,1266800.0],["2008-10-29",16.0338,16.6442,14.9906,15.8251,1583600.0],["2008-10-30",14.9211,17.9501,14.9211,17.8342,1736600.0],["2008-10-31",17.7955,18.4987,16.9456,18.2901,1434000.0],["2008-11-03",18.1896,18.5142,17.7028,18.3133,943500.0],["2008-11-04",18.8542,19.7119,18.7537,19.341,1137700.0],["2008-11-05",19.0396,20.0132,18.3673,18.4369,1396100.0],["2008-11-06",18.1124,18.576,15.9101,16.2733,1694300.0],["2008-11-07",16.4433,17.1078,16.3428,17.1001,964200.0],["2008-11-10",17.6564,18.7382,17.1774,17.4633,979400.0],["2008-11-11",16.7678,17.2237,16.196,16.706,727300.0],["2008-11-12",16.2192,17.1696,15.9101,15.9565,1107500.0],["2008-11-13",16.0801,17.8033,15.1065,17.7955,933200.0],["2008-11-14",17.3474,18.2514,17.1387,17.2392,1266800.0],["2008-11-17",17.0769,17.3937,16.5128,16.7292,1185700.0],["2008-11-18",16.791,17.1774,16.111,16.7833,931500.0],["2008-11-19",16.7833,16.9765,14.8824,14.8901,889200.0],["2008-11-20",14.8361,15.6319,13.9397,14.0324,1511700.0],["2008-11-21",14.5192,15.4388,14.1638,15.4388,1081800.0],["2008-11-24",15.6629,16.8915,15.3383,16.5669,660100.0],["2008-11-25",16.7524,16.8683,15.8251,16.6597,986100.0],["2008-11-26",16.2269,18.576,15.7633,18.4523,790000.0],["2008-11-28",18.4214,19.4337,17.7801,19.4337,440200.0],["2008-12-01",18.6301,18.8464,15.9951,16.0106,821900.0],["2008-12-02",16.3506,17.6719,15.9797,17.5174,791000.0],["2008-12-03",17.1001,17.7105,16.1806,17.2624,762500.0],["2008-12-04",16.961,17.3165,15.4774,15.8251,852300.0],["2008-12-05",15.4774,17.1696,14.952,17.0615,652500.0],["2008-12-08",17.5096,19.1632,17.5096,18.9932,941000.0],["2008-12-09",19.1092,19.5805,18.0119,18.7846,948900.0],["2008-12-10",19.001,19.8509,18.8232,19.5805,564500.0],["2008-12-11",19.2792,19.3719,17.8574,18.1819,634200.0],["2008-12-12",17.4246,19.0937,17.4169,19.0628,750400.0],["2008-12-15",19.3255,19.6732,18.1973,18.6146,1023300.0],["2008-12-16",18.7846,19.7659,18.6919,19.735,1094300.0],["2008-12-17",19.0087,20.1832,18.9314,19.6578,1051400.0],["2008-12-18",19.8278,20.2991,19.2482,19.7041,844000.0],["2008-12-19",19.8973,20.9405,19.6269,20.6468,1127300.0],["2008-12-22",20.6932,20.8091,18.5683,19.171,632400.0],["2008-12-23",19.256,19.5573,18.8078,19.0937,673900.0],["2008-12-24",19.0705,19.3178,18.6842,19.2173,257600.0],["2008-12-26",19.3564,19.6732,19.1091,19.6346,259300.0],["2008-12-29",19.6269,19.6964,18.746,19.1246,562600.0],["2008-12-30",19.2251,20.2064,19.0628,20.2064,454500.0],["2008-12-31",20.2141,21.6205,20.2141,21.3886,712800.0],["2009-01-02",21.5046,22.6714,21.2727,22.5014,739100.0],["2009-01-05",22.4086,23.5677,21.8214,23.4054,939800.0],["2009-01-06",23.9463,24.4563,23.2586,23.6141,933100.0],["2009-01-07",23.1659,23.4286,22.4859,22.8027,658500.0],["2009-01-08",22.6173,23.7454,22.4164,23.6991,699100.0],["2009-01-09",23.6681,23.6681,22.2464,22.8259,559500.0],["2009-01-12",22.6868,22.6868,21.3655,21.69,715900.0],["2009-01-13",21.5123,22.0455,20.9946,21.6668,871200.0],["2009-01-14",21.4217,21.6162,20.2234,20.6358,732400.0],["2009-01-15",20.5424,21.2817,19.5542,20.9704,859200.0],["2009-01-16",21.5851,21.9275,20.0522,20.9626,828700.0],["2009-01-20",20.4257,21.1572,19.9588,20.0756,824100.0],["2009-01-21",19.4608,21.0482,19.0951,21.0249,974900.0],["2009-01-22",20.8303,21.0404,19.6632,20.4024,742600.0],["2009-01-23",19.811,21.1105,19.7098,20.6592,502200.0],["2009-01-26",20.5502,21.4451,20.0522,20.3323,531400.0],["2009-01-27",20.4568,21.2194,20.4568,20.8615,658400.0],["2009-01-28",21.3128,22.4488,21.0716,22.1609,752800.0],["2009-01-29",20.6592,20.7525,16.7141,18.9162,2260700.0],["2009-01-30",18.9395,19.1574,18.0758,18.4571,1046300.0],["2009-02-02",17.9513,18.5504,17.57,18.2159,717400.0],["2009-02-03",18.566,18.6594,17.9591,18.496,816900.0],["2009-02-04",18.4026,19.134,18.3559,18.7683,929500.0],["2009-02-05",18.6438,19.6243,18.3715,19.3052,702600.0],["2009-02-06",19.0951,20.5424,19.0329,20.2779,729700.0],["2009-02-09",20.3401,20.6202,19.8888,20.2312,648500.0],["2009-02-10",19.9978,20.5347,18.8306,18.9862,643900.0],["2009-02-11",19.1652,19.7643,18.8617,19.313,584400.0],["2009-02-12",18.7605,19.4142,18.4337,19.3208,644900.0],["2009-02-13",19.2897,20.06,18.9395,19.1652,457500.0],["2009-02-17",18.4259,18.4882,17.9513,18.1147,991200.0],["2009-02-18",18.2859,18.5816,17.8579,18.2859,786600.0],["2009-02-19",18.5115,18.7528,17.9124,17.9591,624500.0],["2009-02-20",17.7645,17.7879,16.6207,17.2043,924800.0],["2009-02-23",17.3521,17.5622,16.1305,16.1927,768500.0],["2009-02-24",16.3561,16.7763,15.8115,16.6207,666800.0],["2009-02-25",16.5273,16.6051,15.8659,16.0449,1009800.0],["2009-02-26",16.3094,16.6207,16.0682,16.1149,707500.0],["2009-02-27",15.7725,16.6363,15.4068,16.076,720900.0],["2009-03-02",15.5936,15.5936,14.0529,14.0762,921400.0],["2009-03-03",14.3797,14.761,13.9051,14.2163,1037500.0],["2009-03-04",14.7454,15.4457,14.4653,15.08,857600.0],["2009-03-05",14.652,14.8933,13.8817,14.0296,510800.0],["2009-03-06",14.1774,14.4731,13.1503,13.6171,610700.0],["2009-03-09",13.4926,14.014,13.3759,13.4926,542600.0],["2009-03-10",13.9595,15.0489,13.8817,15.0411,604100.0],["2009-03-11",15.1034,15.7025,14.9088,15.5235,729800.0],["2009-03-12",15.4146,16.4729,15.0645,16.4184,693900.0],["2009-03-13",16.644,16.7296,16.006,16.5974,555600.0],["2009-03-16",16.7685,17.3677,16.434,16.7763,770800.0],["2009-03-17",16.7141,16.7141,15.8114,16.4339,995800.0],["2009-03-18",16.3639,16.9397,15.7259,16.893,940000.0],["2009-03-19",17.1732,17.5778,16.9164,16.9631,563300.0],["2009-03-20",17.1109,17.1654,16.076,16.3172,721800.0],["2009-03-23",16.9008,18.5271,16.8697,18.5271,720200.0],["2009-03-24",18.1303,18.1303,17.2899,17.3521,790300.0],["2009-03-25",17.5155,18.1225,16.7219,17.4455,791000.0],["2009-03-26",17.5778,18.7216,17.5778,18.6516,645900.0],["2009-03-27",17.9824,18.5582,17.9824,18.1847,448100.0],["2009-03-30",17.5622,17.7645,16.4962,16.8619,515800.0],["2009-03-31",17.1965,17.749,16.8541,17.251,492700.0],["2009-04-01",16.644,17.57,16.644,17.4455,724600.0],["2009-04-02",18.0914,19.1885,17.7957,18.8617,1005400.0],["2009-04-03",18.8072,19.4686,18.4104,19.4453,845000.0],["2009-04-06",19.1418,19.5309,18.5193,19.3753,1054900.0],["2009-04-07",18.9006,19.0951,18.2081,18.4337,1203800.0],["2009-04-08",18.4571,18.8773,18.0447,18.5971,640700.0],["2009-04-09",19.2508,20.4024,19.2041,20.379,821200.0],["2009-04-13",20.136,20.3869,19.4459,20.1987,519900.0],["2009-04-14",19.9399,20.3634,19.4459,19.7439,663300.0],["2009-04-15",19.5008,19.8694,19.3754,19.7517,598400.0],["2009-04-16",19.9399,21.0612,19.6812,20.9044,545300.0],["2009-04-17",20.9201,21.6258,20.6378,21.3827,497100.0],["2009-04-20",20.9514,21.3121,19.4224,19.6576,632200.0],["2009-04-21",19.493,20.3869,19.148,20.136,713300.0],["2009-04-22",19.6969,21.7591,19.5008,21.0377,732300.0],["2009-04-23",19.3518,21.2023,19.0931,21.1631,1282700.0],["2009-04-24",21.2572,21.8453,20.2693,21.4219,971800.0],["2009-04-27",21.0298,21.2886,20.3869,20.8181,1011500.0],["2009-04-28",20.4418,21.3278,20.2065,20.8965,554000.0],["2009-04-29",21.1161,22.1903,20.9358,21.8296,630700.0],["2009-04-30",22.2217,22.4412,21.5395,21.6022,678700.0],["2009-05-01",21.563,21.712,20.9906,21.5552,602900.0],["2009-05-04",21.9316,22.5745,21.5395,22.4883,652700.0],["2009-05-05",22.4099,22.6922,21.9237,22.2295,417600.0],["2009-05-06",22.5667,23.194,21.9629,23.1548,858900.0],["2009-05-07",23.3822,23.6566,22.6922,22.8098,1272700.0],["2009-05-08",23.1626,24.229,22.9274,24.2055,1197700.0],["2009-05-11",23.5704,23.931,22.9431,23.5233,991200.0],["2009-05-12",23.7742,23.8448,22.4569,22.9274,924800.0],["2009-05-13",22.3472,22.504,21.3749,21.4768,1013400.0],["2009-05-14",21.5709,21.9943,20.9828,21.7042,1044800.0],["2009-05-15",21.6414,22.2766,21.5238,21.8139,822100.0],["2009-05-18",22.1511,22.9823,22.1041,22.9588,650300.0],["2009-05-19",22.9195,23.4371,22.7784,23.0764,485400.0],["2009-05-20",23.2724,23.8997,23.1077,23.1391,708100.0],["2009-05-21",22.8098,22.9823,22.2217,22.5118,672500.0],["2009-05-22",22.747,22.8176,22.1119,22.1825,355500.0],["2009-05-26",21.8767,23.3586,21.8532,23.2489,409300.0],["2009-05-27",23.0921,23.6409,22.7314,22.747,493800.0],["2009-05-28",23.1234,23.3038,22.3158,22.8176,650200.0],["2009-05-29",23.0293,23.2489,22.2766,22.7863,917900.0],["2009-06-01",23.241,24.0643,23.0528,23.7742,844000.0],["2009-06-02",23.837,24.2133,23.6174,24.0722,635100.0],["2009-06-03",23.7585,23.8134,23.0607,23.2724,608900.0],["2009-06-04",23.5312,24.1192,23.0685,24.08,464300.0],["2009-06-05",24.2996,25.0915,24.1271,24.7936,727600.0],["2009-06-08",24.527,24.5897,23.4684,23.9467,558200.0],["2009-06-09",24.0251,24.5897,23.9389,24.2996,645400.0],["2009-06-10",24.6289,24.77,24.1114,24.5348,548600.0],["2009-06-11",24.5191,25.1464,24.2996,24.7936,468300.0],["2009-06-12",24.527,24.6211,24.0643,24.3858,477200.0],["2009-06-15",23.9938,24.2212,22.896,23.3351,466000.0],["2009-06-16",23.6252,23.7585,22.6216,22.6451,462100.0],["2009-06-17",22.6765,22.6922,22.0649,22.159,822800.0],["2009-06-18",22.2138,22.4648,21.5082,21.7826,842600.0],["2009-06-19",22.1746,22.4334,22.01,22.1511,613700.0],["2009-06-22",21.9472,22.0962,21.022,21.0534,479200.0],["2009-06-23",21.2259,21.6571,21.0534,21.4533,544200.0],["2009-06-24",21.6806,22.3236,21.6179,21.8218,567100.0],["2009-06-25",21.8218,22.6137,21.5787,22.3942,508800.0],["2009-06-26",22.2844,22.4569,21.9551,22.3628,1081800.0],["2009-06-29",22.4334,22.6137,22.0257,22.4883,443600.0],["2009-06-30",22.402,22.551,21.8767,22.1903,667900.0],["2009-07-01",22.4804,22.9195,22.1746,22.653,836000.0],["2009-07-02",22.2609,22.8568,21.9159,22.4177,794800.0],["2009-07-06",22.1511,22.2531,21.4062,22.1511,554300.0],["2009-07-07",22.0962,22.1903,21.4846,21.7904,773900.0],["2009-07-08",21.9237,22.0727,20.9279,21.3121,824400.0],["2009-07-09",21.4533,21.8453,21.3827,21.4689,442000.0],["2009-07-10",21.3278,22.0413,21.2964,21.7512,538200.0],["2009-07-13",21.9408,22.2488,21.2773,22.1935,467600.0],["2009-07-14",22.1698,22.4305,21.7512,22.2725,595700.0],["2009-07-15",22.7306,23.1966,22.6042,23.0544,678200.0],["2009-07-16",22.9043,23.781,22.9043,23.7336,320300.0],["2009-07-17",23.86,24.3023,23.702,24.0338,724600.0],["2009-07-20",24.2944,24.7999,24.2391,24.555,598200.0],["2009-07-21",24.9262,25.1474,24.3576,24.7525,418900.0],["2009-07-22",24.6024,25.0921,24.4208,24.8789,631100.0],["2009-07-23",24.9183,25.7634,24.7841,25.5818,483600.0],["2009-07-24",25.2659,25.9293,25.1869,25.8029,407200.0],["2009-07-27",25.8108,26.4111,25.5344,26.1978,604300.0],["2009-07-28",25.5502,25.5502,23.3229,24.1838,1313500.0],["2009-07-29",23.2598,23.5836,23.007,23.2834,1254900.0],["2009-07-30",23.5283,23.8679,22.5252,22.62,1024000.0],["2009-07-31",22.3436,22.4463,21.6012,21.7275,1666000.0],["2009-08-03",22.0198,22.5173,21.8776,22.5173,1208200.0],["2009-08-04",22.3831,22.5094,22.0198,22.4068,874400.0],["2009-08-05",22.5173,22.9596,22.0277,22.7543,1079300.0],["2009-08-06",22.8648,22.9991,22.2014,22.2646,550700.0],["2009-08-07",22.7148,23.1413,22.3673,22.9122,643100.0],["2009-08-10",22.7148,22.9991,22.4857,22.6437,519600.0],["2009-08-11",22.7306,22.8096,22.3831,22.6595,546900.0],["2009-08-12",22.7859,23.631,22.6595,23.394,708100.0],["2009-08-13",23.6467,24.3497,23.5599,23.9469,764500.0],["2009-08-14",24.0575,24.0969,23.1729,23.5046,397500.0],["2009-08-17",22.9991,23.2598,22.8333,22.8885,560500.0],["2009-08-18",23.1018,23.5915,22.928,23.5441,628900.0],["2009-08-19",23.9627,24.405,23.5599,24.0812,1086500.0],["2009-08-20",23.9627,24.5866,23.9627,24.4997,642700.0],["2009-08-21",24.5392,24.9104,24.3971,24.7604,543100.0],["2009-08-24",24.7683,25.5265,24.7604,25.3369,763900.0],["2009-08-25",25.4475,25.8819,25.2501,25.5818,799800.0],["2009-08-26",25.4633,25.5344,24.9657,25.0921,544500.0],["2009-08-27",25.1395,25.5344,24.5234,25.4475,565700.0],["2009-08-28",25.7081,25.8977,24.871,25.2738,506800.0],["2009-08-31",25.0921,25.1948,24.3892,24.634,598900.0],["2009-09-01",24.634,25.179,23.9232,24.0969,831800.0],["2009-09-02",24.1127,24.6261,23.9548,24.3576,840800.0],["2009-09-03",24.476,24.9973,24.2549,24.9973,594200.0],["2009-09-04",24.8868,25.3685,24.7051,25.329,291000.0],["2009-09-08",25.7318,25.9135,25.3922,25.8661,717300.0],["2009-09-09",25.8661,26.3953,25.8424,26.3953,617400.0],["2009-09-10",26.2926,26.7586,26.0715,26.6954,444400.0],["2009-09-11",26.7428,26.9876,26.3874,26.4664,557100.0],["2009-09-14",26.2531,26.7586,25.9767,26.6638,392300.0],["2009-09-15",26.6164,27.2325,26.5295,27.1377,327000.0],["2009-09-16",27.2878,27.9117,27.0192,27.6353,511700.0],["2009-09-17",27.5642,28.2118,27.422,27.5326,548500.0],["2009-09-18",28.1013,28.4172,27.5879,27.8722,777900.0],["2009-09-21",27.4615,28.046,27.1851,27.8801,608000.0],["2009-09-22",28.1565,28.4172,27.888,28.0934,543700.0],["2009-09-23",28.117,28.2118,27.4536,27.5089,481200.0],["2009-09-24",27.6353,27.888,26.7349,27.0982,322400.0],["2009-09-25",26.9718,27.3825,26.7902,26.9481,388800.0],["2009-09-28",27.035,27.7063,26.8771,27.3825,323500.0],["2009-09-29",27.5247,28.0855,27.422,27.6669,580800.0],["2009-09-30",27.8248,28.6936,27.2957,27.967,833500.0],["2009-10-01",27.8011,27.9512,26.7349,26.7744,515900.0],["2009-10-02",26.3716,26.6006,26.1504,26.3321,458200.0],["2009-10-05",26.3953,27.2009,26.3953,27.0429,530100.0],["2009-10-06",27.2641,27.3667,26.7349,27.0903,794100.0],["2009-10-07",27.0429,27.3193,26.7744,27.0745,419200.0],["2009-10-08",27.4299,28.1881,27.0429,28.0302,1085200.0],["2009-10-09",27.9269,28.6021,27.7839,28.5782,459700.0],["2009-10-12",28.5703,28.6735,28.3558,28.475,447800.0],["2009-10-13",28.3399,28.4194,27.8872,28.189,302800.0],["2009-10-14",28.5862,28.9357,28.3399,28.8483,507700.0],["2009-10-15",28.6577,29.3169,28.5941,29.2534,501900.0],["2009-10-16",28.7927,29.309,28.7609,29.158,488400.0],["2009-10-19",29.2295,29.9047,29.2057,29.6823,485800.0],["2009-10-20",29.6505,29.8094,28.8642,29.2454,388400.0],["2009-10-21",29.031,29.7617,28.9992,29.2216,521500.0],["2009-10-22",29.2931,29.8888,29.0469,29.6585,442700.0],["2009-10-23",29.6982,29.8967,28.6894,28.9674,976800.0],["2009-10-26",28.8959,29.5552,28.0778,28.2446,442000.0],["2009-10-27",28.3161,28.7132,27.8237,27.9269,465300.0],["2009-10-28",27.9905,28.054,26.6163,26.7831,1033600.0],["2009-10-29",26.3225,26.3225,24.9007,26.0365,1444400.0],["2009-10-30",25.8538,26.0206,24.7419,25.0119,1143500.0],["2009-11-02",25.0913,25.4329,24.4082,25.1469,794600.0],["2009-11-03",25.004,26.0445,24.7657,25.9492,792400.0],["2009-11-04",26.2113,26.2748,25.3217,25.4011,812600.0],["2009-11-05",25.6553,25.9889,25.5282,25.7665,1009600.0],["2009-11-06",25.5679,26.1477,25.2978,25.9174,787700.0],["2009-11-09",26.243,26.7832,26.243,26.7196,540100.0],["2009-11-10",26.672,26.807,26.2351,26.3701,389500.0],["2009-11-11",26.7037,26.7275,26.0842,26.4495,1045100.0],["2009-11-12",26.4416,26.529,25.9571,26.0127,462400.0],["2009-11-13",26.2113,26.3463,25.9809,26.1318,382500.0],["2009-11-16",26.3066,27.1326,26.3066,26.9102,466500.0],["2009-11-17",26.7514,27.085,26.6481,27.0532,309200.0],["2009-11-18",26.9817,27.0135,26.394,26.5051,382400.0],["2009-11-19",26.2986,26.3225,25.6156,25.8062,401400.0],["2009-11-20",25.7029,26.0048,25.6156,25.8062,851800.0],["2009-11-23",26.3463,26.6561,25.9333,26.0842,380200.0],["2009-11-24",25.9889,26.0365,25.3296,25.5361,421700.0],["2009-11-25",25.5441,25.9492,25.3773,25.9174,351300.0],["2009-11-27",25.0834,25.5838,24.6148,25.1866,134800.0],["2009-11-30",25.0834,25.1231,24.3288,24.6465,614300.0],["2009-12-01",24.7895,25.4408,24.7657,25.2264,753400.0],["2009-12-02",25.2661,25.5044,24.6783,24.861,685600.0],["2009-12-03",24.861,25.1628,24.3209,24.3209,533300.0],["2009-12-04",24.7101,25.0675,23.9158,24.5353,672600.0],["2009-12-07",24.4638,24.726,24.2653,24.4877,619500.0],["2009-12-08",24.1779,24.1938,23.5425,23.7331,794500.0],["2009-12-09",23.7569,23.9952,23.336,23.892,500400.0],["2009-12-10",24.1303,24.5194,23.9714,24.027,496700.0],["2009-12-11",23.7172,25.5123,23.6696,25.3932,1151300.0],["2009-12-14",25.9809,25.9809,25.3534,25.4885,757100.0],["2009-12-15",25.2581,25.7903,25.0913,25.282,615300.0],["2009-12-16",25.4329,25.6394,24.8848,24.9325,854000.0],["2009-12-17",24.6306,24.861,24.4241,24.5671,383600.0],["2009-12-18",24.583,24.9801,24.575,24.7736,882200.0],["2009-12-21",24.9166,25.4964,24.9166,25.409,482500.0],["2009-12-22",25.5441,26.1954,25.4408,26.1715,827700.0],["2009-12-23",26.2113,26.4734,26.0127,26.2828,570400.0],["2009-12-24",26.2828,26.7037,26.1795,26.7037,167600.0],["2009-12-28",26.7832,26.9579,26.6084,26.6958,528700.0],["2009-12-29",26.807,26.9102,26.5925,26.8308,489600.0],["2009-12-30",26.6164,26.7593,26.1636,26.2669,341200.0],["2009-12-31",26.2589,26.5608,25.5997,25.5997,279300.0],["2010-01-04",26.2827,26.799,26.243,26.6481,462100.0],["2010-01-05",26.6481,26.6481,26.0604,26.2589,325900.0],["2010-01-06",26.1795,26.5925,26.116,26.4813,335200.0],["2010-01-07",26.5608,26.8308,26.2589,26.7911,311100.0],["2010-01-08",26.7911,27.5457,26.6084,27.3947,322500.0],["2010-01-11",27.4742,28.0461,27.2041,27.9825,656900.0],["2010-01-12",27.6171,27.633,27.077,27.2041,474000.0],["2010-01-13",27.3519,27.7914,27.1362,27.7035,384800.0],["2010-01-14",27.4958,27.8554,27.4079,27.8154,409400.0],["2010-01-15",27.8234,28.0072,27.3999,27.4319,637300.0],["2010-01-19",27.3999,28.0551,27.3599,27.8234,436300.0],["2010-01-20",27.4398,27.6396,27.0962,27.5197,446700.0],["2010-01-21",27.5757,27.5757,26.3771,26.465,584800.0],["2010-01-22",26.3371,26.5928,25.6659,25.7858,562600.0],["2010-01-25",26.1374,26.1374,25.4422,25.6739,373300.0],["2010-01-26",25.4901,25.57,25.1066,25.2824,585900.0],["2010-01-27",25.1146,25.2424,24.4993,25.0107,731000.0],["2010-01-28",24.9627,24.9627,24.1237,24.723,822700.0],["2010-01-29",24.6751,24.6831,23.7721,23.7801,802900.0],["2010-02-01",23.916,24.5712,23.7482,24.5712,488400.0],["2010-02-02",24.5952,25.1305,24.5073,25.0746,453500.0],["2010-02-03",24.9947,25.1385,24.3475,24.4114,703900.0],["2010-02-04",24.1637,24.2755,22.9171,22.9811,1284900.0],["2010-02-05",23.021,23.069,22.3418,22.8452,1010100.0],["2010-02-08",22.9731,23.2208,22.3978,22.9331,616600.0],["2010-02-09",23.2847,23.6842,23.053,23.3806,541000.0],["2010-02-10",23.2528,23.3646,22.7733,23.021,531900.0],["2010-02-11",23.013,23.1089,22.6934,23.021,1049900.0],["2010-02-12",22.7733,23.4126,22.5016,23.3966,535600.0],["2010-02-16",23.6603,23.868,23.4845,23.8201,272300.0],["2010-02-17",23.8361,24.1397,23.7322,24.0758,632300.0],["2010-02-18",24.1237,24.6271,24.0119,24.5792,426700.0],["2010-02-19",24.5552,24.8189,24.4593,24.715,189800.0],["2010-02-22",24.8509,24.8988,24.5153,24.5952,298000.0],["2010-02-23",24.4433,24.5952,23.86,23.892,424400.0],["2010-02-24",24.0198,24.2436,23.7641,24.0758,405500.0],["2010-02-25",23.6523,24.0039,22.5336,23.9,618900.0],["2010-02-26",23.868,24.0278,23.6763,23.9879,684000.0],["2010-03-01",24.1157,24.6191,23.916,24.4513,434100.0],["2010-03-02",24.4673,24.6112,24.2516,24.4194,570600.0],["2010-03-03",24.4274,24.5233,24.0518,24.2596,637500.0],["2010-03-04",24.3954,24.3954,23.9879,24.2116,384600.0],["2010-03-05",24.4753,24.763,24.4114,24.755,257200.0],["2010-03-08",24.755,24.9308,24.4833,24.6271,270500.0],["2010-03-09",24.4434,24.7869,24.4114,24.755,323700.0],["2010-03-10",24.6911,24.9627,24.5153,24.9468,370200.0],["2010-03-11",24.731,25.1146,24.4593,25.1146,325300.0],["2010-03-12",25.1545,25.1705,24.9468,25.1385,385800.0],["2010-03-15",25.0107,25.1785,24.9068,25.1066,524800.0],["2010-03-16",25.1945,25.4502,25.0986,25.2584,837400.0],["2010-03-17",25.3783,25.4342,25.2184,25.2424,769900.0],["2010-03-18",25.2984,25.2984,24.6671,24.6911,696800.0],["2010-03-19",24.4753,24.747,24.3395,24.4753,591700.0],["2010-03-22",24.2835,24.8269,24.2276,24.763,475100.0],["2010-03-23",24.8509,25.554,24.6911,25.5061,416600.0],["2010-03-24",25.3223,25.6419,25.2264,25.4342,554900.0],["2010-03-25",25.7139,25.9616,25.2184,25.2264,526900.0],["2010-03-26",25.2744,25.6419,25.2105,25.3063,328800.0],["2010-03-29",25.4901,25.7298,25.4342,25.602,221200.0],["2010-03-30",25.57,25.8897,25.4022,25.4741,368500.0],["2010-03-31",25.4342,25.6739,25.3063,25.5221,402600.0],["2010-04-01",25.7298,26.1454,25.5461,26.1454,451200.0],["2010-04-05",26.1933,26.6647,26.1933,26.6248,539700.0],["2010-04-06",26.3691,26.7207,26.2972,26.6248,704100.0],["2010-04-07",26.6248,26.7926,26.3451,26.441,610100.0],["2010-04-08",26.3291,26.489,25.8577,26.3371,571200.0],["2010-04-09",26.3931,26.6647,26.1454,26.5768,285600.0],["2010-04-12",26.5289,26.5769,26.1693,26.2812,433800.0],["2010-04-13",26.3254,26.5827,26.1405,26.5586,403500.0],["2010-04-14",26.7998,27.0893,26.4943,27.0813,286000.0],["2010-04-15",27.0732,27.2742,26.824,27.0491,309900.0],["2010-04-16",26.8561,27.1054,26.3174,26.6149,366400.0],["2010-04-19",26.446,26.6631,26.1164,26.3335,469300.0],["2010-04-20",26.5265,26.7355,26.3898,26.5908,383000.0],["2010-04-21",26.5827,26.7596,26.4219,26.5264,596700.0],["2010-04-22",26.3174,27.4833,26.044,27.4511,869900.0],["2010-04-23",27.3466,27.9818,27.226,27.9014,555700.0],["2010-04-26",27.9014,28.2552,27.7406,27.7808,465000.0],["2010-04-27",27.5878,27.9497,27.234,27.3305,881400.0],["2010-04-28",27.4351,27.7084,26.8963,27.0411,886000.0],["2010-04-29",24.1544,26.9848,24.1544,26.245,2942400.0],["2010-04-30",26.2048,26.237,24.8942,24.8942,1108100.0],["2010-05-03",24.9665,24.9665,23.9534,24.3635,1201100.0],["2010-05-04",24.0981,24.2509,23.6398,24.2107,1276300.0],["2010-05-05",23.9132,23.9132,22.9001,22.9966,1693400.0],["2010-05-06",22.8518,23.4066,20.52,22.0879,1187600.0],["2010-05-07",22.0719,22.289,20.9703,21.2115,2042700.0],["2010-05-10",22.2166,22.6428,21.5171,21.895,1312700.0],["2010-05-11",21.5814,22.3694,21.4527,22.1523,966300.0],["2010-05-12",22.297,22.6508,22.1523,22.5061,650000.0],["2010-05-13",22.3855,22.8116,22.2809,22.6428,729800.0],["2010-05-14",22.4417,22.5543,21.8387,22.1603,853400.0],["2010-05-17",22.289,22.3613,21.4366,22.0638,771000.0],["2010-05-18",22.297,22.5463,21.8548,21.8708,989700.0],["2010-05-19",21.7904,21.8467,21.0024,21.5251,731200.0],["2010-05-20",20.9944,20.9944,20.3592,20.3592,1321700.0],["2010-05-21",20.118,20.9462,19.8285,20.8577,1380200.0],["2010-05-24",20.8336,21.0266,20.5843,20.6567,595100.0],["2010-05-25",20.1582,20.906,19.8607,20.8577,1200900.0],["2010-05-26",21.0829,21.5894,20.8416,21.2115,1163900.0],["2010-05-27",21.71,22.3855,21.5251,22.3613,1041300.0],["2010-05-28",22.2568,22.5141,21.7342,21.8789,1649600.0],["2010-06-01",21.6296,21.8548,21.1793,21.1793,846800.0],["2010-06-02",21.3402,21.7261,21.0989,21.702,1037200.0],["2010-06-03",21.8467,21.9834,21.5733,21.8065,741800.0],["2010-06-04",21.1954,21.5894,20.7532,20.8095,800600.0],["2010-06-07",20.906,21.0024,20.2305,20.2305,598300.0],["2010-06-08",20.2868,20.4959,20.0617,20.3592,492100.0],["2010-06-09",20.4637,20.7049,20.0778,20.1662,500400.0],["2010-06-10",20.5441,20.9462,20.5441,20.8255,495100.0],["2010-06-11",20.5441,20.9703,20.5441,20.8979,456300.0],["2010-06-14",21.1793,21.4286,20.922,20.9703,481000.0],["2010-06-15",21.1954,21.3402,21.0668,21.3321,745500.0],["2010-06-16",21.2035,21.3482,21.0909,21.2035,647500.0],["2010-06-17",21.2839,21.4286,20.7934,20.9944,349100.0],["2010-06-18",21.0105,21.0989,20.7773,20.8979,464900.0],["2010-06-21",21.2195,21.3321,20.7049,20.8175,310600.0],["2010-06-22",20.8014,21.107,20.2466,20.2466,347900.0],["2010-06-23",20.2466,20.6084,19.9652,20.4476,509000.0],["2010-06-24",20.3672,20.3753,19.8687,19.9089,419900.0],["2010-06-25",19.9169,20.3994,19.724,20.1421,1300400.0],["2010-06-28",20.1662,20.3511,19.9169,20.0858,379000.0],["2010-06-29",19.7722,19.8607,19.0807,19.1772,666300.0],["2010-06-30",19.0968,19.531,18.8716,18.8958,840700.0],["2010-07-01",18.8636,19.0164,18.6224,18.8958,770200.0],["2010-07-02",18.9681,19.0485,18.6063,18.6948,521200.0],["2010-07-06",18.9681,19.137,18.4455,18.6143,529400.0],["2010-07-07",18.6787,19.4667,18.5902,19.4345,592000.0],["2010-07-08",19.6918,19.8044,19.4345,19.8044,380500.0],["2010-07-09",19.8848,20.0778,19.7883,20.0215,332200.0],["2010-07-12",19.9652,20.3672,19.8365,19.8687,440400.0],["2010-07-13",20.2133,20.5619,20.1646,20.4971,425900.0],["2010-07-14",20.3755,20.5214,20.1809,20.4079,296600.0],["2010-07-15",20.3836,20.4079,20.0755,20.3511,412100.0],["2010-07-16",20.2619,20.2619,19.8728,19.9052,897300.0],["2010-07-19",20.0349,20.189,19.9701,20.1241,428400.0],["2010-07-20",19.889,20.8619,19.8322,20.8052,657700.0],["2010-07-21",20.9511,21.4295,20.9511,20.9754,865700.0],["2010-07-22",21.3403,21.8025,21.3241,21.4133,859400.0],["2010-07-23",21.316,21.7619,21.2673,21.7214,628400.0],["2010-07-26",21.8268,21.9971,21.6727,21.9727,454800.0],["2010-07-27",22.0862,22.2971,21.7538,21.8025,392000.0],["2010-07-28",21.8025,22.0295,21.5917,21.77,453600.0],["2010-07-29",18.2106,19.5565,17.0755,18.616,4300800.0],["2010-07-30",18.4052,19.3376,17.7403,18.7782,1564600.0],["2010-08-02",19.0457,19.7349,18.8268,19.6701,987200.0],["2010-08-03",19.6701,19.6944,19.1998,19.216,1036300.0],["2010-08-04",19.3944,19.4106,19.0457,19.1755,1172500.0],["2010-08-05",19.0863,19.2971,19.0052,19.1106,643000.0],["2010-08-06",18.843,19.1511,18.4944,18.7701,877300.0],["2010-08-09",18.9484,18.9809,18.4944,18.6809,904500.0],["2010-08-10",18.4457,18.6971,18.1944,18.6241,670700.0],["2010-08-11",18.1944,18.2187,17.7647,17.9917,738200.0],["2010-08-12",17.6187,18.162,17.5295,17.8782,485800.0],["2010-08-13",17.8701,18.1944,17.8539,17.9755,521000.0],["2010-08-16",17.9025,18.0079,17.5214,17.643,519200.0],["2010-08-17",17.8376,18.3079,17.7728,18.0485,381300.0],["2010-08-18",18.0241,18.2836,17.7728,18.0322,384700.0],["2010-08-19",17.9512,17.9593,17.3836,17.6268,374200.0],["2010-08-20",17.5295,17.6187,17.2782,17.562,287600.0],["2010-08-23",17.716,17.7485,17.0593,17.1404,285500.0],["2010-08-24",16.9133,17.0187,16.6539,16.7512,564300.0],["2010-08-25",16.6296,16.8566,16.2485,16.7998,626800.0],["2010-08-26",16.8322,17.0187,16.4187,16.4593,469400.0],["2010-08-27",16.6133,16.8404,16.2485,16.816,532700.0],["2010-08-30",16.7025,16.8079,16.3539,16.3539,527400.0],["2010-08-31",16.3296,16.6944,16.1268,16.1674,673100.0],["2010-09-01",16.5566,17.7971,16.3701,17.7403,971900.0],["2010-09-02",17.6755,18.689,17.5295,18.616,1234000.0],["2010-09-03",18.9565,19.1836,18.689,18.8674,490900.0],["2010-09-07",18.6728,18.8511,18.5511,18.7701,526100.0],["2010-09-08",18.8593,19.0052,18.762,18.8917,343000.0],["2010-09-09",19.216,19.2565,19.0214,19.0863,466400.0],["2010-09-10",19.143,19.3538,19.0295,19.1106,244500.0],["2010-09-13",19.2971,19.743,19.2971,19.6619,361700.0],["2010-09-14",19.5646,19.7106,19.2322,19.5484,795700.0],["2010-09-15",19.5565,19.7673,19.3376,19.6376,571000.0],["2010-09-16",19.5322,19.589,19.2565,19.4592,369500.0],["2010-09-17",19.5646,19.7917,19.4025,19.5322,553600.0],["2010-09-20",19.5565,19.816,19.3538,19.7511,323600.0],["2010-09-21",19.7917,19.8565,19.5241,19.5646,304800.0],["2010-09-22",19.4917,19.743,19.1836,19.5403,307400.0],["2010-09-23",19.3376,19.3457,18.8106,18.8349,366600.0],["2010-09-24",19.1593,19.7674,19.0052,19.7106,244000.0],["2010-09-27",19.7025,19.7673,19.3376,19.4511,382700.0],["2010-09-28",19.5646,19.8646,19.216,19.7998,466500.0],["2010-09-29",19.743,19.9052,19.4998,19.8079,302300.0],["2010-09-30",19.9214,20.3917,19.7187,19.9295,522200.0],["2010-10-01",20.1484,20.3025,19.6944,19.8646,367200.0],["2010-10-04",19.7673,19.9782,19.3052,19.3538,289500.0],["2010-10-05",19.6295,20.2782,19.5241,20.1728,364100.0],["2010-10-06",20.1809,20.3349,19.8484,20.116,306600.0],["2010-10-07",20.27,20.27,19.7349,19.8484,260600.0],["2010-10-08",19.8971,20.0106,19.6457,19.9214,513300.0],["2010-10-11",19.8484,20.0592,19.6944,20.0106,579000.0],["2010-10-12",19.9538,20.116,19.7836,19.9052,425100.0],["2010-10-13",20.1627,20.4407,20.0074,20.2036,415400.0],["2010-10-14",20.1954,20.7187,20.1546,20.3835,927000.0],["2010-10-15",20.6451,20.6533,19.991,20.2118,585900.0],["2010-10-18",20.1791,20.1791,19.7866,19.8766,364700.0],["2010-10-19",19.4923,19.9665,19.247,19.4678,598100.0],["2010-10-20",19.5332,19.7294,19.5168,19.5659,590700.0],["2010-10-21",19.6395,20.081,19.4759,19.5577,479100.0],["2010-10-22",19.574,19.7049,19.3124,19.6885,315400.0],["2010-10-25",19.8847,20.2854,19.7539,20.1055,609300.0],["2010-10-26",19.9338,19.9338,19.247,19.2797,727300.0],["2010-10-27",19.0998,19.2306,18.9118,19.0671,534700.0],["2010-10-28",19.3124,20.8659,19.1898,19.2879,1439600.0],["2010-10-29",19.1489,19.1489,18.7401,18.9527,875000.0],["2010-11-01",19.1407,19.2552,18.6501,18.8709,839800.0],["2010-11-02",19.1162,19.2306,18.7809,18.9445,579500.0],["2010-11-03",18.9854,19.108,18.5684,18.8137,663800.0],["2010-11-04",19.1489,19.7703,19.0916,19.7621,505200.0],["2010-11-05",19.5904,19.8847,19.2715,19.7376,572100.0],["2010-11-08",19.6476,19.8439,19.5168,19.5577,590800.0],["2010-11-09",19.6395,19.7212,19.5005,19.6313,698700.0],["2010-11-10",19.803,20.0319,19.435,19.574,698400.0],["2010-11-11",19.4105,19.8112,19.4105,19.713,1036700.0],["2010-11-12",19.4923,19.5413,19.0262,19.2225,760500.0],["2010-11-15",19.3206,19.7866,19.3206,19.4269,667900.0],["2010-11-16",19.2388,19.3206,18.8545,18.969,802200.0],["2010-11-17",18.9772,19.0099,18.7237,18.8954,570100.0],["2010-11-18",19.2306,19.2879,18.8464,18.9935,604500.0],["2010-11-19",18.9363,19.0508,18.7564,19.0017,481600.0],["2010-11-22",18.8627,19.1489,18.6992,19.0835,402200.0],["2010-11-23",18.7809,18.8954,18.6583,18.8382,545700.0],["2010-11-24",19.0344,19.8602,18.9445,19.7457,660400.0],["2010-11-26",19.5005,19.9583,19.4432,19.8439,702400.0],["2010-11-29",19.6476,20.0319,19.4514,19.9502,1020400.0],["2010-11-30",19.5332,19.8439,19.1734,19.6722,3299400.0],["2010-12-01",19.9992,20.3835,19.9338,20.1055,880700.0],["2010-12-02",20.2118,20.7433,20.1546,20.7187,820700.0],["2010-12-03",20.5879,21.1275,20.5716,21.0376,675500.0],["2010-12-06",21.0294,21.5037,20.8168,21.4955,817300.0],["2010-12-07",21.7489,21.9043,21.4219,21.4546,791500.0],["2010-12-08",21.6508,22.0269,21.4464,21.6345,1064400.0],["2010-12-09",21.8307,21.8307,21.6427,21.8062,653400.0],["2010-12-10",21.7162,22.7137,21.3483,22.3949,1539500.0],["2010-12-13",22.5175,22.5502,22.2804,22.4521,1181700.0],["2010-12-14",22.4603,22.6238,22.2968,22.4194,714900.0],["2010-12-15",22.3458,22.5666,22.2886,22.3703,819000.0],["2010-12-16",22.4112,22.5666,22.2886,22.5502,504800.0],["2010-12-17",22.542,22.6156,22.354,22.5747,829800.0],["2010-12-20",22.6075,22.681,22.4439,22.5747,511600.0],["2010-12-21",22.681,22.9836,22.5502,22.9427,532500.0],["2010-12-22",23.0163,23.3106,22.9182,23.2207,789900.0],["2010-12-23",23.1716,23.654,22.7628,22.82,544500.0],["2010-12-27",22.7464,23.2207,22.5666,23.0817,318700.0],["2010-12-28",23.1226,23.327,22.8936,23.1716,332200.0],["2010-12-29",23.2207,23.5314,23.1471,23.2861,324300.0],["2010-12-30",23.3024,23.3515,23.1961,23.2861,224500.0],["2010-12-31",23.2779,23.3351,23.1389,23.1553,398700.0],["2011-01-03",23.4169,23.932,23.3678,23.4496,496100.0],["2011-01-04",23.5559,23.8012,23.2616,23.793,751800.0],["2011-01-05",23.7685,24.1446,23.5804,24.0955,665300.0],["2011-01-06",24.0955,24.6188,24.0955,24.488,803800.0],["2011-01-07",24.4635,24.7169,24.2018,24.6188,811500.0],["2011-01-10",24.3981,24.9786,24.3654,24.905,1545300.0],["2011-01-11",24.9949,25.51,24.9949,25.4855,940500.0],["2011-01-12",25.8188,26.1234,25.6872,26.0575,1625000.0],["2011-01-13",26.0658,26.4444,25.9505,26.3127,1379300.0],["2011-01-14",26.288,26.362,25.9258,26.1974,530700.0],["2011-01-18",26.1563,26.3867,25.9835,26.3867,712700.0],["2011-01-19",26.255,26.3785,25.646,25.7448,648900.0],["2011-01-20",25.5966,26.0493,25.3662,25.6625,1105200.0],["2011-01-21",25.9341,26.0081,25.4732,25.7283,647000.0],["2011-01-24",25.7777,26.2468,25.6707,26.1645,616000.0],["2011-01-25",26.0246,26.3374,25.9341,26.3291,524100.0],["2011-01-26",26.4361,26.8312,26.2304,26.7736,660900.0],["2011-01-27",26.716,27.7448,26.395,27.1192,1238500.0],["2011-01-28",27.004,27.0946,25.8765,26.0246,933200.0],["2011-01-31",26.0411,26.7489,25.967,26.5596,710200.0],["2011-02-01",26.8641,27.2427,26.7489,26.9299,451900.0],["2011-02-02",27.1028,28.6913,26.9876,28.2633,1441800.0],["2011-02-03",28.1398,28.2139,27.7777,27.9011,736700.0],["2011-02-04",28.0164,28.0904,27.7365,28.0328,505200.0],["2011-02-07",28.148,28.6913,28.074,28.5513,304800.0],["2011-02-08",28.5596,28.5843,28.0081,28.3456,606400.0],["2011-02-09",28.2468,28.4197,28.0657,28.362,665600.0],["2011-02-10",28.2057,28.6336,28.148,28.4526,465600.0],["2011-02-11",28.2715,29.2262,28.2386,29.1851,475800.0],["2011-02-14",29.1192,29.2592,29.0205,29.218,826400.0],["2011-02-15",29.1768,29.1933,28.7489,28.8888,479600.0],["2011-02-16",29.0616,29.5225,29.004,29.3332,409500.0],["2011-02-17",29.2509,29.7036,29.1522,29.6954,378600.0],["2011-02-18",29.7447,30.0328,29.6048,29.8024,346600.0],["2011-02-22",29.2262,30.148,28.4526,28.5513,614800.0],["2011-02-23",28.6419,28.6419,27.3991,27.8271,584900.0],["2011-02-24",27.967,28.1398,27.3662,27.8353,550000.0],["2011-02-25",28.0657,28.3538,27.8929,28.3538,401300.0],["2011-02-28",28.5102,28.7406,27.9505,28.1234,962100.0],["2011-03-01",28.2962,28.362,27.753,27.86,745400.0],["2011-03-02",27.8764,28.2139,27.539,27.753,706400.0],["2011-03-03",28.148,28.7736,27.9176,28.7077,593700.0],["2011-03-04",28.6254,28.7406,27.9423,28.2139,454800.0],["2011-03-07",28.362,28.5102,27.3908,27.539,375300.0],["2011-03-08",27.5719,27.9999,27.3003,27.7941,431000.0],["2011-03-09",27.646,28.0328,27.4567,27.9752,486500.0],["2011-03-10",27.4896,27.5801,26.8312,27.2592,789300.0],["2011-03-11",27.0452,27.5225,26.8723,27.325,498800.0],["2011-03-14",27.0616,27.4896,26.9793,27.2921,324000.0],["2011-03-15",26.4361,26.79,25.9752,26.576,1052300.0],["2011-03-16",26.5596,27.0946,26.3703,26.5925,698700.0],["2011-03-17",27.1769,27.2427,26.6913,26.6995,332800.0],["2011-03-18",27.0699,27.2509,26.8476,26.9546,246600.0],["2011-03-21",27.2592,27.7118,27.0287,27.646,738500.0],["2011-03-22",27.6871,27.7859,27.3662,27.6707,218200.0],["2011-03-23",27.6295,27.6295,27.1357,27.4238,527800.0],["2011-03-24",27.6295,28.8065,27.5143,28.6913,625100.0],["2011-03-25",28.683,29.5225,28.5513,28.8641,444700.0],["2011-03-28",28.897,29.1769,28.6089,28.897,364200.0],["2011-03-29",28.897,28.9053,28.6419,28.8723,249800.0],["2011-03-30",29.0205,29.5225,28.8229,29.4073,343000.0],["2011-03-31",29.3003,29.4649,28.9546,29.0452,408900.0],["2011-04-01",29.2756,29.5308,29.1439,29.3168,321500.0],["2011-04-04",29.4402,29.8764,29.3908,29.7447,340700.0],["2011-04-05",29.7118,30.1727,29.646,29.9587,353900.0],["2011-04-06",30.0904,30.2139,29.7859,30.0328,232400.0],["2011-04-07",30.0164,30.2715,29.646,29.6871,364600.0],["2011-04-08",29.9423,30.0164,29.3085,29.3497,303100.0],["2011-04-11",29.3744,29.5143,28.8888,29.1028,305700.0],["2011-04-12",28.9662,29.14,28.5026,28.6102,400700.0],["2011-04-13",28.8089,29.2228,28.4364,28.5937,346300.0],["2011-04-14",28.246,28.6102,28.246,28.544,467200.0],["2011-04-15",28.5357,28.8254,28.395,28.4446,342600.0],["2011-04-18",27.9397,27.9397,27.2691,27.4844,697100.0],["2011-04-19",27.5671,28.0059,27.5506,27.8983,382100.0],["2011-04-20",28.2956,28.4364,28.039,28.1218,411500.0],["2011-04-21",28.3701,28.5357,28.2791,28.486,237600.0],["2011-04-25",28.4364,28.6268,28.4115,28.4943,188600.0],["2011-04-26",28.6682,29.0572,28.5357,28.9827,378500.0],["2011-04-27",29.1235,29.1897,28.4281,29.1814,514500.0],["2011-04-28",29.2725,29.8437,29.049,29.2394,575600.0],["2011-04-29",29.2394,29.703,29.2394,29.4712,286000.0],["2011-05-02",29.645,29.8189,29.2145,29.2228,330100.0],["2011-05-03",29.1069,29.7361,28.8586,28.9827,450700.0],["2011-05-04",28.9496,29.1235,28.5357,28.635,427500.0],["2011-05-05",28.4198,28.5937,28.0224,28.1715,309800.0],["2011-05-06",28.5109,28.8917,28.2211,28.3867,286600.0],["2011-05-09",28.395,28.7013,28.1963,28.5605,259000.0],["2011-05-10",28.635,28.7841,28.4115,28.4695,442600.0],["2011-05-11",28.4115,28.4612,27.9065,27.9645,292700.0],["2011-05-12",27.8486,28.2046,27.5175,28.0887,321000.0],["2011-05-13",28.1632,28.2791,27.5257,27.8569,339100.0],["2011-05-16",27.7906,28.0224,27.4347,27.534,392200.0],["2011-05-17",27.443,27.5175,26.9876,27.2029,389000.0],["2011-05-18",27.1532,27.7741,27.1118,27.7244,229200.0],["2011-05-19",27.8983,28.0473,27.4678,27.741,183800.0],["2011-05-20",27.6168,27.6665,27.087,27.2277,239900.0],["2011-05-23",26.7145,26.8635,26.5986,26.6317,403300.0],["2011-05-24",26.7558,26.8469,26.4413,26.4992,307000.0],["2011-05-25",26.3419,26.9131,26.2426,26.7972,316400.0],["2011-05-26",26.7476,27.2194,26.5489,27.0621,385500.0],["2011-05-27",27.1118,27.4264,27.0539,27.2112,220400.0],["2011-05-31",27.592,27.8072,27.1946,27.741,917800.0],["2011-06-01",27.6085,27.8403,26.8717,26.8717,667800.0],["2011-06-02",27.087,27.1863,26.8055,26.9794,427900.0],["2011-06-03",26.4992,26.789,26.4992,26.6068,636300.0],["2011-06-06",26.5158,26.5572,26.077,26.2426,684500.0],["2011-06-07",26.4247,26.4247,26.135,26.1598,350600.0],["2011-06-08",26.0108,26.0108,25.2657,25.274,787000.0],["2011-06-09",25.2906,25.4147,25.0919,25.2161,977700.0],["2011-06-10",25.067,25.1498,24.7276,24.9263,823900.0],["2011-06-13",24.9429,24.9429,24.4213,24.5952,831600.0],["2011-06-14",24.8518,25.0836,24.7607,24.8932,773000.0],["2011-06-15",24.6531,25.0505,24.6035,24.8104,838900.0],["2011-06-16",24.7773,24.9429,24.3882,24.7525,533800.0],["2011-06-17",25.1002,25.332,25.0174,25.0753,766300.0],["2011-06-20",24.9594,25.4147,24.8932,25.2575,423600.0],["2011-06-21",25.3733,26.135,25.2988,25.9859,368300.0],["2011-06-22",25.9197,26.1681,25.7955,25.8121,288500.0],["2011-06-23",25.423,26.0605,25.0505,26.0439,597500.0],["2011-06-24",26.0356,26.1598,25.4313,25.5638,341600.0],["2011-06-27",25.4975,25.8204,25.3982,25.6217,285300.0],["2011-06-28",25.6962,26.2509,25.63,26.226,287200.0],["2011-06-29",26.3833,26.6648,26.1515,26.6151,411200.0],["2011-06-30",26.6482,27.3188,26.64,26.9876,458000.0],["2011-07-01",27.0787,27.7079,27.029,27.6085,288800.0],["2011-07-05",27.6085,27.7575,27.2774,27.5754,274300.0],["2011-07-06",27.5837,27.9231,27.3519,27.7906,278200.0],["2011-07-07",28.0473,28.2046,27.9065,27.9479,246100.0],["2011-07-08",27.5754,27.8652,27.4016,27.8155,201100.0],["2011-07-11",27.3933,27.5009,26.4909,26.6896,686200.0],["2011-07-12",26.6068,26.9959,26.4661,26.5323,509300.0],["2011-07-13",26.7948,27.0281,26.4282,26.4615,344400.0],["2011-07-14",26.5282,26.6198,25.5367,25.6367,555300.0],["2011-07-15",25.77,27.203,25.4367,26.8364,1241400.0],["2011-07-18",26.7448,26.7781,25.5783,25.6283,603700.0],["2011-07-19",25.87,26.2199,25.87,26.1366,386300.0],["2011-07-20",26.1616,26.1782,25.645,25.7033,507500.0],["2011-07-21",25.8283,26.2699,25.7283,26.1949,539600.0],["2011-07-22",26.2032,26.4698,26.1032,26.4365,368000.0],["2011-07-25",26.1866,26.9614,26.0783,26.4948,960400.0],["2011-07-26",26.4865,26.6281,25.8283,25.9449,669500.0],["2011-07-27",25.7533,25.9033,24.8035,24.8452,600000.0],["2011-07-28",25.1951,25.2201,23.0122,23.1871,2735500.0],["2011-07-29",22.5123,23.2788,22.0457,22.8372,891400.0],["2011-08-01",23.1455,23.2121,22.129,22.379,905900.0],["2011-08-02",22.179,22.4873,21.4791,21.4791,1219600.0],["2011-08-03",21.4791,21.5125,20.6793,21.2875,827700.0],["2011-08-04",20.8543,20.8959,19.4795,19.5962,1656200.0],["2011-08-05",19.8961,19.9628,18.0381,18.5381,2110800.0],["2011-08-08",17.8632,18.1381,16.9467,16.9634,2192900.0],["2011-08-09",17.4383,18.0881,16.8217,18.0631,2055400.0],["2011-08-10",17.5632,18.4964,17.33,17.6382,2414400.0],["2011-08-11",17.7299,18.4214,17.6716,18.1548,1469100.0],["2011-08-12",18.3797,18.7463,18.1965,18.4881,675300.0],["2011-08-15",18.713,18.9047,18.5714,18.7963,742200.0],["2011-08-16",18.6714,19.1046,18.4964,18.6797,793900.0],["2011-08-17",18.8547,18.9296,18.3548,18.4214,550000.0],["2011-08-18",17.7882,17.8798,16.955,17.1133,971500.0],["2011-08-19",16.8884,17.4299,16.8051,16.8634,849300.0],["2011-08-22",17.2633,17.3716,16.6301,16.7051,896400.0],["2011-08-23",16.7134,17.4383,16.5801,17.3466,954200.0],["2011-08-24",17.3466,17.8215,17.1717,17.7049,807000.0],["2011-08-25",17.9465,18.0465,17.2133,17.305,862400.0],["2011-08-26",17.1467,17.8965,16.9384,17.7715,677500.0],["2011-08-29",18.0715,18.8047,18.0715,18.7713,690900.0],["2011-08-30",18.663,19.0546,18.3714,18.9213,479900.0],["2011-08-31",19.0463,19.4962,18.7963,19.0463,523300.0],["2011-09-01",19.013,19.2296,18.5131,18.5797,738000.0],["2011-09-02",18.0798,18.4631,17.8965,18.0465,663200.0],["2011-09-06",17.4466,17.9798,17.28,17.9298,763700.0],["2011-09-07",18.2714,18.9213,18.1798,18.8797,603700.0],["2011-09-08",18.7547,19.0463,18.5964,18.688,698700.0],["2011-09-09",18.3714,18.663,17.9548,18.2131,834400.0],["2011-09-12",17.8799,18.1631,17.355,17.9465,611300.0],["2011-09-13",17.9715,18.4047,17.7382,18.2714,461100.0],["2011-09-14",18.4881,19.1379,17.9798,18.8213,398600.0],["2011-09-15",19.013,19.2879,18.7963,19.2546,349600.0],["2011-09-16",19.3712,19.5629,19.0213,19.1963,456900.0],["2011-09-19",18.7047,18.8713,18.2131,18.7297,393600.0],["2011-09-20",18.7547,18.963,18.2464,18.2464,562800.0],["2011-09-21",18.1965,18.1965,17.28,17.28,615700.0],["2011-09-22",16.7634,16.7884,16.0219,16.1968,926200.0],["2011-09-23",16.1718,16.5551,16.0385,16.2218,506400.0],["2011-09-26",16.3885,16.7884,15.7053,16.7301,596000.0],["2011-09-27",17.2633,17.8632,17.1717,17.3466,975700.0],["2011-09-28",17.3883,17.3883,16.1968,16.2302,723800.0],["2011-09-29",16.6384,16.9217,16.1302,16.6134,389800.0],["2011-09-30",16.2718,16.5634,15.9969,16.1552,806300.0],["2011-10-03",15.9552,15.9802,15.1221,15.197,1484000.0],["2011-10-04",14.9304,16.6134,14.8054,16.5968,964000.0],["2011-10-05",16.5301,17.1467,16.2885,17.0217,636000.0],["2011-10-06",17.005,17.7049,16.855,17.6716,565900.0],["2011-10-07",17.6799,17.9465,17.3133,17.6132,627900.0],["2011-10-10",18.1298,18.3797,17.9882,18.3797,298400.0],["2011-10-11",18.1798,18.4297,18.0048,18.2215,531000.0],["2011-10-12",18.335,19.0415,18.2677,18.8228,417700.0],["2011-10-13",18.6462,19.0415,18.4023,18.8985,441800.0],["2011-10-14",19.1929,19.3022,18.8396,19.2097,279900.0],["2011-10-17",19.1592,19.1845,18.4611,18.5789,397200.0],["2011-10-18",18.7051,19.1845,18.1836,18.9994,292800.0],["2011-10-19",19.0162,19.2433,18.4527,18.5368,402300.0],["2011-10-20",18.5453,18.6966,17.8808,18.4696,410800.0],["2011-10-21",18.6714,18.8312,18.3013,18.7135,559400.0],["2011-10-24",18.8564,19.6891,18.8144,19.2602,764800.0],["2011-10-25",19.1088,19.1592,18.4527,18.6294,885800.0],["2011-10-26",19.0162,19.0162,18.3855,18.6882,1077500.0],["2011-10-27",20.7656,20.9927,18.3939,19.6134,1095900.0],["2011-10-28",19.647,20.5133,19.5545,20.3367,564900.0],["2011-10-31",20.0339,20.0423,19.3779,19.3863,491900.0],["2011-11-01",18.5368,18.9405,18.2425,18.5621,868900.0],["2011-11-02",18.9574,19.4115,18.7387,19.2517,603800.0],["2011-11-03",19.5882,20.0003,19.277,19.8489,621300.0],["2011-11-04",19.5882,20.1853,19.4368,20.076,391800.0],["2011-11-07",20.0255,20.1012,19.3947,19.9414,340800.0],["2011-11-08",20.1348,20.261,19.605,20.1012,971800.0],["2011-11-09",19.462,19.7396,17.6621,17.9565,1661900.0],["2011-11-10",18.3098,18.3686,17.7126,17.8388,762300.0],["2011-11-11",18.0995,18.5537,18.007,18.2088,631900.0],["2011-11-14",18.0827,18.2845,17.8976,18.192,392300.0],["2011-11-15",18.1247,18.5284,17.8051,18.3939,378200.0],["2011-11-16",18.1668,18.478,17.8892,17.9481,718300.0],["2011-11-17",17.9481,17.9817,17.0145,17.1239,663500.0],["2011-11-18",17.2921,17.4519,17.065,17.1575,601400.0],["2011-11-21",16.8211,16.8631,16.3922,16.737,426000.0],["2011-11-22",16.7202,16.9725,16.4174,16.9304,689000.0],["2011-11-23",16.6445,16.6949,15.8539,15.9884,565600.0],["2011-11-25",15.8875,16.2996,15.8286,15.8707,155600.0],["2011-11-28",16.4847,16.6949,16.0473,16.4006,711200.0],["2011-11-29",16.4847,16.6277,16.1567,16.2155,500000.0],["2011-11-30",16.9641,17.4771,16.8631,17.3594,1337500.0],["2011-12-01",17.351,17.7042,17.0986,17.2164,665000.0],["2011-12-02",17.5023,17.7463,17.3846,17.4267,486200.0],["2011-12-05",17.721,17.7547,17.2164,17.4267,494200.0],["2011-12-06",17.4771,17.679,17.3005,17.6201,656400.0],["2011-12-07",17.4182,18.0911,17.25,17.9902,585900.0],["2011-12-08",17.6958,17.7631,16.9473,17.0314,585400.0],["2011-12-09",16.88,17.5023,16.737,17.3762,560700.0],["2011-12-12",17.065,17.3678,16.9304,17.2921,665900.0],["2011-12-13",17.4855,17.5865,16.4763,16.5688,632700.0],["2011-12-14",16.4342,16.9893,16.2239,16.6108,823000.0],["2011-12-15",16.88,16.88,16.2071,16.779,837500.0],["2011-12-16",16.9304,17.5192,16.779,16.9557,1279700.0],["2011-12-19",17.0986,17.2837,16.3922,16.5351,688800.0],["2011-12-20",16.9725,17.7715,16.9557,17.1743,1014600.0],["2011-12-21",17.1575,17.2753,16.7538,17.0818,567100.0],["2011-12-22",17.1155,17.8219,17.0902,17.4182,526500.0],["2011-12-23",17.5108,17.578,17.1996,17.4182,216600.0],["2011-12-27",17.2753,17.4603,17.2164,17.3594,239700.0],["2011-12-28",17.3089,17.3762,16.8379,16.8547,310700.0],["2011-12-29",16.9557,17.3678,16.9557,17.1491,361000.0],["2011-12-30",17.1827,17.5696,17.1407,17.3089,425200.0],["2012-01-03",17.8051,18.2172,17.7715,17.9481,448100.0],["2012-01-04",17.8304,17.8304,17.3846,17.4351,1043800.0],["2012-01-05",17.2837,17.5023,16.8968,17.2164,845000.0],["2012-01-06",17.25,17.2921,16.8884,17.107,463200.0],["2012-01-09",17.1743,17.2248,16.9052,17.065,453100.0],["2012-01-10",17.3173,17.4014,17.1743,17.2416,831100.0],["2012-01-11",17.2289,17.4752,17.0929,17.3988,709600.0],["2012-01-12",17.4583,17.5092,17.2544,17.4158,596500.0],["2012-01-13",17.2883,17.4922,17.1609,17.3988,670200.0],["2012-01-17",17.5432,17.6197,16.9145,16.991,910400.0],["2012-01-18",16.974,17.1694,16.8211,17.059,1338300.0],["2012-01-19",17.1609,17.3223,17.1184,17.1949,1065100.0],["2012-01-20",17.1694,17.2459,17.0675,17.1099,1062200.0],["2012-01-23",17.1439,17.3393,16.923,17.0505,555900.0],["2012-01-24",16.957,17.1269,16.8296,16.991,778800.0],["2012-01-25",16.991,17.4158,16.8381,17.2034,2364200.0],["2012-01-26",17.8236,18.2738,17.3138,18.0275,2379700.0],["2012-01-27",17.9765,19.6671,17.9765,19.3612,1739200.0],["2012-01-30",19.1319,19.2593,18.7581,18.911,1200200.0],["2012-01-31",19.0299,19.0299,18.6646,18.8855,1777100.0],["2012-02-01",19.0724,19.5142,18.809,19.2253,1175000.0],["2012-02-02",19.2508,19.5566,19.1234,19.2338,575000.0],["2012-02-03",19.5396,20.3552,19.4887,20.2363,959900.0],["2012-02-06",20.0664,20.2363,19.9729,20.1343,586200.0],["2012-02-07",20.0579,20.3042,19.9644,20.1598,543300.0],["2012-02-08",20.2278,20.4232,19.9899,20.0664,537000.0],["2012-02-09",20.0919,20.2703,19.803,20.1428,339100.0],["2012-02-10",19.8965,19.9899,19.5821,19.7011,506700.0],["2012-02-13",19.9389,20.0409,19.6246,20.0409,335500.0],["2012-02-14",19.9389,19.9559,19.5312,19.752,358600.0],["2012-02-15",19.888,19.9474,19.5991,19.8285,644900.0],["2012-02-16",19.7266,20.3212,19.6586,20.2363,407400.0],["2012-02-17",20.2873,20.3892,19.9729,20.0069,367100.0],["2012-02-21",20.0154,20.1173,19.5821,19.6671,427800.0],["2012-02-22",19.7011,19.905,19.5396,19.735,483100.0],["2012-02-23",19.786,19.8625,19.4802,19.6756,308400.0],["2012-02-24",19.2253,19.2933,18.5627,19.1743,1551500.0],["2012-02-27",18.9959,19.3188,18.7921,19.1743,571300.0],["2012-02-28",19.2338,19.2933,18.962,19.0554,349200.0],["2012-02-29",19.0894,19.2593,18.826,18.8855,655700.0],["2012-03-01",18.9535,19.2338,18.9025,19.0044,463000.0],["2012-03-02",18.9535,19.0554,18.5032,18.6136,356400.0],["2012-03-05",18.6136,18.6561,18.0784,18.1039,599400.0],["2012-03-06",17.7981,17.8745,17.4667,17.5347,914900.0],["2012-03-07",17.7131,18.4437,17.6537,18.2228,729700.0],["2012-03-08",18.4182,18.6221,18.1379,18.4267,467300.0],["2012-03-09",18.3928,18.9365,18.3928,18.8175,519100.0],["2012-03-12",18.8175,19.0639,18.6646,18.7666,411300.0],["2012-03-13",18.877,19.5482,18.7836,19.5227,596700.0],["2012-03-14",19.4717,20.1428,19.4717,19.9389,1245900.0],["2012-03-15",19.9304,20.1258,19.7945,19.9984,629700.0],["2012-03-16",20.0494,20.3552,19.9644,20.2533,833100.0],["2012-03-19",20.2448,20.797,20.1938,20.6186,757200.0],["2012-03-20",20.4402,20.4402,19.8115,19.854,649300.0],["2012-03-21",19.8965,19.8965,19.4887,19.6841,431500.0],["2012-03-22",19.4377,19.6161,19.1658,19.3952,614800.0],["2012-03-23",19.3612,19.5906,19.2253,19.5312,384600.0],["2012-03-26",19.786,20.1428,19.5227,20.1428,896500.0],["2012-03-27",20.1343,20.4062,20.0069,20.2448,781900.0],["2012-03-28",20.2108,20.2278,19.7266,20.1853,578000.0],["2012-03-29",19.9644,20.0494,19.6926,19.9729,709100.0],["2012-03-30",20.1768,20.1768,19.786,19.9304,642700.0],["2012-04-02",19.8455,20.2703,19.6586,20.1258,943800.0],["2012-04-03",20.0919,20.1513,19.8115,19.9644,795100.0],["2012-04-04",19.6841,19.7181,19.4207,19.4887,595800.0],["2012-04-05",19.4802,19.6671,19.1913,19.3018,527800.0],["2012-04-09",18.9195,18.962,18.5627,18.6391,571000.0],["2012-04-10",18.6051,18.826,18.1379,18.2228,731100.0],["2012-04-11",18.4862,18.5966,18.2059,18.4522,833200.0],["2012-04-12",18.5594,19.1083,18.4651,19.0826,439300.0],["2012-04-13",18.9539,19.0054,18.6023,18.6538,428800.0],["2012-04-16",18.8082,19.0226,18.508,18.6795,488400.0],["2012-04-17",18.8596,19.4342,18.851,19.297,486400.0],["2012-04-18",19.1512,19.1941,18.4908,18.6538,575900.0],["2012-04-19",18.6967,18.6967,18.0191,18.2764,582500.0],["2012-04-20",18.4136,18.5337,18.225,18.2678,428300.0],["2012-04-23",17.9248,18.3193,17.7361,18.2507,761900.0],["2012-04-24",18.285,18.7395,18.1992,18.6109,449000.0],["2012-04-25",18.8939,19.1598,18.7996,18.9539,636000.0],["2012-04-26",18.8682,19.3056,18.8339,19.1169,481600.0],["2012-04-27",19.1684,19.5286,19.0569,19.5028,561400.0],["2012-04-30",19.4428,19.4771,18.9025,19.1255,391000.0],["2012-05-01",19.1769,19.58,19.1083,19.1341,531700.0],["2012-05-02",18.8939,18.954,17.8047,18.1821,1567300.0],["2012-05-03",17.9419,18.0191,16.8184,17.1186,1735400.0],["2012-05-04",16.9814,17.1186,16.5869,16.7412,1060800.0],["2012-05-07",16.6297,16.9642,16.3639,16.9556,1375900.0],["2012-05-08",16.8356,16.8613,16.3553,16.6726,907200.0],["2012-05-09",16.3896,16.9128,16.2781,16.7412,764000.0],["2012-05-10",17.2215,17.9334,17.2215,17.5131,1282900.0],["2012-05-11",17.2815,17.7104,16.8527,17.0242,1326200.0],["2012-05-14",16.8184,17.3587,16.7241,17.0071,790900.0],["2012-05-15",17.0414,17.17,16.4839,16.5783,744600.0],["2012-05-16",16.6812,16.9128,16.4582,16.5097,1647400.0],["2012-05-17",16.8098,16.9299,16.3296,16.381,1295400.0],["2012-05-18",16.4668,16.5182,16.1323,16.1923,795200.0],["2012-05-21",16.2181,16.7069,16.158,16.7069,520400.0],["2012-05-22",16.6726,16.9299,16.5182,16.827,1047200.0],["2012-05-23",16.5868,17.0242,16.2867,16.9899,521000.0],["2012-05-24",17.0157,17.2644,16.8527,17.2558,772900.0],["2012-05-25",17.1958,17.4616,17.0586,17.4102,840900.0],["2012-05-29",17.6075,17.8905,17.556,17.8047,920000.0],["2012-05-30",17.5388,17.5388,17.0843,17.2129,500100.0],["2012-05-31",17.2387,17.393,16.8184,17.2387,850800.0],["2012-06-01",16.827,17.11,16.7241,16.8098,1014400.0],["2012-06-04",16.8184,16.8184,16.2953,16.5525,574400.0],["2012-06-05",16.4754,16.6555,16.3639,16.5354,591700.0],["2012-06-06",16.7412,16.8956,16.6126,16.7326,847300.0],["2012-06-07",17.0414,17.2815,16.8699,17.0328,663000.0],["2012-06-08",16.9299,17.1186,16.7412,17.0843,554600.0],["2012-06-11",17.3073,17.9248,16.5611,16.5868,570000.0],["2012-06-12",16.7155,16.9042,16.5354,16.8613,522000.0],["2012-06-13",16.7412,16.9471,16.4925,16.5611,625800.0],["2012-06-14",16.5697,17.0843,16.4239,16.9899,669900.0],["2012-06-15",17.0929,17.1272,16.827,16.9728,931200.0],["2012-06-18",16.8441,17.4445,16.7498,17.3759,738600.0],["2012-06-19",17.4016,17.5303,17.273,17.4188,492300.0],["2012-06-20",17.4359,17.7361,17.333,17.4702,433000.0],["2012-06-21",17.5217,17.6332,16.9899,17.0414,571900.0],["2012-06-22",17.1272,17.1443,16.8184,17.05,797100.0],["2012-06-25",16.6983,16.7155,15.9779,16.1752,776500.0],["2012-06-26",16.2438,16.3124,15.9265,16.0808,739400.0],["2012-06-27",16.1237,16.4496,16.1237,16.2609,519700.0],["2012-06-28",16.1323,16.4496,16.0294,16.4325,528400.0],["2012-06-29",16.887,17.4788,16.7584,17.4788,400800.0],["2012-07-02",17.5217,17.8219,17.2558,17.5817,520200.0],["2012-07-03",17.6246,18.002,17.5817,17.8304,358600.0],["2012-07-05",17.7961,18.2249,17.7618,18.0963,347300.0],["2012-07-06",17.7447,17.9162,17.6418,17.8905,635200.0],["2012-07-09",17.8819,18.0105,17.7447,17.9591,559000.0],["2012-07-10",18.0706,18.225,17.8733,18.0277,680400.0],["2012-07-11",18.0191,18.0963,17.8133,17.9333,628700.0],["2012-07-12",17.8251,17.8511,17.496,17.5393,864600.0],["2012-07-13",17.6259,18.1022,17.5912,17.9463,695900.0],["2012-07-16",17.903,18.007,17.6432,17.7904,372200.0],["2012-07-17",17.8597,17.9117,17.5306,17.7904,389600.0],["2012-07-18",17.6952,18.1456,17.6432,18.0936,399300.0],["2012-07-19",18.1456,18.5007,18.0936,18.3361,223700.0],["2012-07-20",18.1715,18.3188,17.8424,17.9983,370400.0],["2012-07-23",17.496,17.8078,17.4093,17.6778,361400.0],["2012-07-24",17.6692,17.6692,16.9763,17.0629,567400.0],["2012-07-25",17.1668,17.2275,16.8377,16.933,410400.0],["2012-07-26",17.2621,17.3834,16.9416,17.1322,349800.0],["2012-07-27",17.2188,17.7991,17.2015,17.7298,383500.0],["2012-07-30",17.6952,17.8164,17.5739,17.6605,396700.0],["2012-07-31",17.6692,19.4448,17.5393,18.4054,1610500.0],["2012-08-01",18.466,18.5613,17.4093,17.4093,820900.0],["2012-08-02",17.2188,17.4007,16.7597,17.0023,518500.0],["2012-08-03",17.3747,17.4873,17.1841,17.4093,468100.0],["2012-08-06",17.47,17.7298,17.4093,17.5219,289900.0],["2012-08-07",17.5739,17.9463,17.5739,17.8337,452700.0],["2012-08-08",17.8078,18.1456,17.7558,17.9983,687700.0],["2012-08-09",17.955,18.2582,17.8944,18.0936,347200.0],["2012-08-10",18.0416,18.6652,17.981,18.57,334600.0],["2012-08-13",18.57,18.6912,18.2668,18.5613,293100.0],["2012-08-14",18.6393,18.7172,18.1802,18.2235,348600.0],["2012-08-15",18.2408,18.8904,18.2148,18.7172,373300.0],["2012-08-16",18.7085,19.0723,18.6133,18.9511,305600.0],["2012-08-17",18.9857,19.081,18.8731,19.0463,240100.0],["2012-08-20",18.9684,18.9684,18.6393,18.8125,200100.0],["2012-08-21",18.8731,19.1156,18.6652,18.8471,287500.0],["2012-08-22",18.7692,18.8731,18.4141,18.466,368200.0],["2012-08-23",18.466,18.7432,18.2841,18.466,658700.0],["2012-08-24",18.4574,18.5007,18.1889,18.3448,307100.0],["2012-08-27",18.4487,18.5007,18.0676,18.1196,248100.0],["2012-08-28",18.0589,18.1715,17.8164,17.8597,311700.0],["2012-08-29",17.8078,17.9117,17.5912,17.8251,362000.0],["2012-08-30",17.7125,17.9204,17.6172,17.6172,309700.0],["2012-08-31",17.8164,17.8944,17.47,17.6605,312500.0],["2012-09-04",17.6605,17.981,17.366,17.7471,673400.0],["2012-09-05",17.6952,17.7991,17.4353,17.6259,459400.0],["2012-09-06",17.7298,18.4054,17.6952,18.1542,458000.0],["2012-09-07",18.2668,18.6826,18.1889,18.5786,322500.0],["2012-09-10",18.5093,18.6219,18.3967,18.4054,227500.0],["2012-09-11",18.3794,18.7605,18.3794,18.5786,452300.0],["2012-09-12",18.6393,18.9078,18.5786,18.7778,325700.0],["2012-09-13",18.7865,19.1503,18.6652,19.003,543000.0],["2012-09-14",19.1243,19.2196,18.9857,19.2022,454700.0],["2012-09-17",19.0983,19.1243,18.6999,18.8298,821200.0],["2012-09-18",18.8038,19.055,18.6479,18.7952,388200.0],["2012-09-19",18.7865,19.055,18.7778,18.9944,213900.0],["2012-09-20",18.7518,18.9511,18.6739,18.7778,276400.0],["2012-09-21",18.9511,18.9597,18.6826,18.8731,538600.0],["2012-09-24",18.6479,18.977,18.4833,18.5267,267500.0],["2012-09-25",18.6046,18.6046,17.8771,17.9377,395000.0],["2012-09-26",17.8857,18.1282,17.7038,17.8511,672500.0],["2012-09-27",17.9463,18.0156,17.8338,17.903,400700.0],["2012-09-28",17.7904,17.9377,17.7211,17.7818,519500.0],["2012-10-01",17.8684,17.9723,17.6952,17.8251,629700.0],["2012-10-02",17.903,17.9897,17.7385,17.9117,338400.0],["2012-10-03",17.929,18.0936,17.929,18.007,302100.0],["2012-10-04",18.1023,18.3015,17.929,18.2841,303300.0],["2012-10-05",18.466,18.6739,18.3361,18.3708,287100.0],["2012-10-08",18.2235,18.4054,18.1889,18.3101,191700.0],["2012-10-09",18.3101,18.3708,17.8424,17.8684,349000.0],["2012-10-10",17.8771,17.8857,17.7211,17.7904,404800.0],["2012-10-11",17.9348,18.0573,17.8211,17.9698,324800.0],["2012-10-12",17.996,18.1448,17.6286,17.6723,208300.0],["2012-10-15",17.6461,17.7686,17.4274,17.7511,252400.0],["2012-10-16",17.7861,17.9523,17.6898,17.8911,322100.0],["2012-10-17",18.0048,18.3722,17.9085,18.2847,294300.0],["2012-10-18",18.2322,18.5559,18.2235,18.3985,198500.0],["2012-10-19",18.276,18.3722,17.7686,17.8123,231700.0],["2012-10-22",17.7336,17.9348,17.5936,17.7423,299500.0],["2012-10-23",17.4361,17.7686,17.2611,17.7073,278100.0],["2012-10-24",17.8036,17.8036,17.5936,17.6286,453700.0],["2012-10-25",17.7336,17.7598,17.4974,17.5498,470500.0],["2012-10-26",17.5499,17.8998,17.3661,17.3924,318700.0],["2012-10-31",17.5324,18.0223,17.2786,17.4886,791600.0],["2012-11-01",17.6198,18.7309,17.4799,18.3722,1424900.0],["2012-11-02",18.5035,18.5035,17.2699,17.4099,1216400.0],["2012-11-05",17.0774,17.6373,17.0599,17.5936,698100.0],["2012-11-06",17.7336,18.0223,17.5848,17.8648,472100.0],["2012-11-07",17.5411,17.5411,17.1387,17.4449,502600.0],["2012-11-08",17.5324,17.5586,16.8587,16.8587,519400.0],["2012-11-09",16.7975,17.1037,16.7275,16.7975,486400.0],["2012-11-12",16.8937,16.8937,16.6925,16.7537,207500.0],["2012-11-13",16.5263,16.815,16.43,16.6662,300900.0],["2012-11-14",16.745,16.885,16.4388,16.4913,532700.0],["2012-11-15",16.465,16.71,16.0976,16.5,581100.0],["2012-11-16",16.395,16.7362,16.1938,16.675,610300.0],["2012-11-19",16.8849,16.9374,16.85,16.9199,285900.0],["2012-11-20",16.9024,16.9812,16.7625,16.9287,508500.0],["2012-11-21",16.9637,17.0599,16.7975,16.9987,221400.0],["2012-11-23",17.0687,17.2786,16.9637,17.1474,133200.0],["2012-11-26",17.0687,17.6373,17.0687,17.5411,381900.0],["2012-11-27",17.4886,17.6723,17.2349,17.3749,352800.0],["2012-11-28",17.2174,17.3136,16.9374,17.1824,627800.0],["2012-11-29",17.3486,17.4361,17.1824,17.4186,297000.0],["2012-11-30",17.4361,17.6636,17.3049,17.6286,426700.0],["2012-12-03",17.7773,17.7773,17.4886,17.5498,276500.0],["2012-12-04",17.5149,17.8298,17.4186,17.8298,301400.0],["2012-12-05",17.8473,18.031,17.7073,17.9523,690100.0],["2012-12-06",17.9085,17.9348,17.7336,17.8823,281700.0],["2012-12-07",17.9873,18.2935,17.891,18.2847,781200.0],["2012-12-10",18.2235,18.6697,18.0485,18.6172,535100.0],["2012-12-11",18.7047,18.9409,18.5472,18.8884,591100.0],["2012-12-12",18.9234,19.0196,18.7659,19.0109,661500.0],["2012-12-13",18.9496,19.1771,18.8884,19.0371,494500.0],["2012-12-14",18.9846,19.2733,18.9059,19.1159,694200.0],["2012-12-17",19.1596,19.6145,19.0634,19.597,616000.0],["2012-12-18",19.5883,20.0345,19.5533,20.0257,1112800.0],["2012-12-19",20.0607,20.122,19.912,19.9732,568200.0],["2012-12-20",20.0082,20.1482,19.8857,20.1482,391200.0],["2012-12-21",19.9207,20.1395,19.7545,20.1395,1205400.0],["2012-12-24",20.1657,20.2182,20.0082,20.0957,155300.0],["2012-12-26",20.1395,20.2007,19.947,20.0782,315900.0],["2012-12-27",20.087,20.2007,19.9557,20.1657,598800.0],["2012-12-28",20.122,20.192,20.0082,20.087,630700.0],["2012-12-31",20.0607,20.5944,19.9907,20.5594,438400.0],["2013-01-02",21.1806,21.688,20.9968,21.233,924100.0],["2013-01-03",21.1806,21.443,21.0843,21.3468,566400.0],["2013-01-04",21.3205,21.5742,21.1893,21.5392,466600.0],["2013-01-07",21.3468,21.6005,21.2943,21.513,516000.0],["2013-01-08",21.5217,21.6967,21.373,21.5392,506300.0],["2013-01-09",21.6267,21.8717,21.583,21.7405,408500.0],["2013-01-10",21.8717,21.8717,21.5655,21.6792,361300.0],["2013-01-11",21.7013,21.7013,21.3837,21.5778,582600.0],["2013-01-14",21.5513,21.6219,21.4455,21.6042,269900.0],["2013-01-15",21.419,21.6131,21.3484,21.5072,463800.0],["2013-01-16",21.4366,21.4896,21.2602,21.2955,690100.0],["2013-01-17",21.4719,22.0277,21.3572,22.0189,385900.0],["2013-01-18",21.9924,21.9924,21.6307,21.9218,232700.0],["2013-01-22",21.8777,22.1953,21.6925,22.0541,354100.0],["2013-01-23",22.0983,22.1776,22.0365,22.1512,366600.0],["2013-01-24",22.1071,22.3188,22.063,22.1865,323400.0],["2013-01-25",22.2659,22.3717,22.0894,22.3541,211700.0],["2013-01-28",22.2747,22.3894,22.0541,22.2218,653200.0],["2013-01-29",22.2306,22.4423,22.1953,22.3717,588000.0],["2013-01-30",22.3982,22.5041,22.0806,22.2747,410700.0],["2013-01-31",22.2129,22.5041,22.2129,22.4864,417900.0],["2013-02-01",22.6452,22.7863,22.4864,22.7158,271100.0],["2013-02-04",22.5482,22.654,22.2129,22.4247,492300.0],["2013-02-05",22.5393,22.6893,22.3717,22.5658,298300.0],["2013-02-06",22.5129,22.7863,22.4511,22.6805,620100.0],["2013-02-07",22.6805,22.7511,22.5041,22.707,248400.0],["2013-02-08",22.7246,22.954,22.707,22.7775,260100.0],["2013-02-11",22.7687,22.8481,22.5393,22.6628,407700.0],["2013-02-12",22.0983,22.8481,21.8777,22.7422,627500.0],["2013-02-13",22.7952,22.9451,22.6011,22.7775,385100.0],["2013-02-14",22.654,22.954,21.5425,21.7983,1298000.0],["2013-02-15",21.7807,22.0453,21.5778,22.0012,583900.0],["2013-02-19",22.0541,22.2394,21.816,22.01,658600.0],["2013-02-20",21.8689,21.9924,20.9955,21.0308,985000.0],["2013-02-21",20.9779,21.0397,20.678,20.9603,603300.0],["2013-02-22",21.1367,21.1896,20.8191,20.9779,347200.0],["2013-02-25",21.0838,21.0926,20.2986,20.3516,409200.0],["2013-02-26",20.431,20.5721,20.1487,20.4839,408100.0],["2013-02-27",20.5192,21.0308,20.5015,20.8985,333300.0],["2013-02-28",20.8544,21.3572,20.8279,21.1543,569700.0],["2013-03-01",21.0044,21.0044,20.5721,20.7309,597300.0],["2013-03-04",20.6074,20.7397,20.4398,20.6603,264400.0],["2013-03-05",20.8456,21.2514,20.7838,21.1808,336500.0],["2013-03-06",21.2514,21.4013,21.0926,21.2161,235200.0],["2013-03-07",21.2514,21.3308,21.172,21.2426,201600.0],["2013-03-08",21.4102,21.7189,21.3043,21.7013,340300.0],["2013-03-11",21.6836,21.7807,21.569,21.7542,346000.0],["2013-03-12",21.7366,21.8071,21.5601,21.7807,432900.0],["2013-03-13",21.7366,21.816,21.5248,21.6484,225700.0],["2013-03-14",21.7101,21.8601,21.6484,21.8601,256900.0],["2013-03-15",21.8424,22.0189,21.7983,21.8424,867700.0],["2013-03-18",21.6307,21.8248,21.5425,21.7013,321900.0],["2013-03-19",21.6748,21.763,21.3661,21.6484,467400.0],["2013-03-20",21.763,21.8601,21.5866,21.8248,331600.0],["2013-03-21",21.6925,22.1424,21.6572,21.763,281700.0],["2013-03-22",21.8336,21.8424,21.6484,21.7454,229200.0],["2013-03-25",21.8248,21.8601,21.4719,21.6042,289600.0],["2013-03-26",21.6925,21.8424,21.5954,21.763,206300.0],["2013-03-27",21.5072,21.8689,21.269,21.7983,221900.0],["2013-03-28",21.7366,21.8777,21.6395,21.8513,157400.0],["2013-04-01",21.8336,21.8336,21.2867,21.3925,251600.0],["2013-04-02",21.4719,21.6307,21.1367,21.1808,667600.0],["2013-04-03",21.2249,21.3484,20.5986,20.6515,780400.0],["2013-04-04",20.6515,21.1102,20.6162,20.9867,444400.0],["2013-04-05",20.625,20.8015,20.431,20.7838,653800.0],["2013-04-08",20.7927,20.9691,20.6074,20.8809,1111700.0],["2013-04-09",20.9691,20.9867,20.678,20.8279,490200.0],["2013-04-10",20.8809,21.1014,20.775,21.0573,434700.0],["2013-04-11",21.0707,21.4711,20.955,21.4444,733500.0],["2013-04-12",21.3287,21.3554,20.7948,20.8215,270100.0],["2013-04-15",20.7147,20.7147,19.5224,19.5847,508800.0],["2013-04-16",19.8605,19.8783,19.558,19.8338,569800.0],["2013-04-17",19.558,19.6914,19.122,19.4334,575900.0],["2013-04-18",19.5135,19.5491,19.0152,19.0419,544900.0],["2013-04-19",19.1487,19.2465,18.8906,19.0864,256000.0],["2013-04-22",19.1309,19.1309,18.6682,18.944,335100.0],["2013-04-23",19.033,19.211,18.8728,19.1398,361700.0],["2013-04-24",19.0953,19.38,19.0508,19.38,364000.0],["2013-04-25",19.5313,19.5491,19.3088,19.3978,459600.0],["2013-04-26",19.3889,19.3889,19.1131,19.2821,307600.0],["2013-04-29",19.4334,19.469,19.1309,19.3088,289700.0],["2013-04-30",19.2465,19.4245,18.8817,19.4245,556500.0],["2013-05-01",19.1843,19.3889,18.6771,19.0953,468500.0],["2013-05-02",19.1576,19.6114,19.0419,19.3978,389500.0],["2013-05-03",19.7626,20.1186,19.6292,19.8872,349000.0],["2013-05-06",19.9495,20.0029,19.7626,19.8338,223200.0],["2013-05-07",19.8427,19.8694,19.5491,19.7092,462500.0],["2013-05-08",19.727,20.083,19.647,20.0741,584300.0],["2013-05-09",20.0741,20.3944,19.7003,20.1808,585900.0],["2013-05-10",20.1719,20.2787,19.905,20.1986,261800.0],["2013-05-13",20.0207,20.1808,19.9584,20.0296,261600.0],["2013-05-14",19.9673,20.5279,19.9673,20.5101,518700.0],["2013-05-15",20.3677,20.7325,20.2965,20.599,402800.0],["2013-05-16",20.4656,20.7681,20.341,20.3677,310600.0],["2013-05-17",20.4567,20.8482,20.4567,20.7859,370600.0],["2013-05-20",20.7325,21.1062,20.6613,21.044,316100.0],["2013-05-21",21.0617,21.2486,20.9372,21.0351,212000.0],["2013-05-22",21.0529,21.2041,20.4923,20.599,271900.0],["2013-05-23",20.2698,20.7325,20.2253,20.599,382900.0],["2013-05-24",20.3944,20.4656,20.1541,20.163,469200.0],["2013-05-28",20.4478,20.5546,20.2609,20.4211,229800.0],["2013-05-29",20.2431,20.6168,20.2431,20.4834,233200.0],["2013-05-30",20.5279,20.8571,20.4656,20.7859,210800.0],["2013-05-31",20.6169,21.0173,20.519,20.8037,349200.0],["2013-06-03",20.8927,20.8927,20.3766,20.4923,626400.0],["2013-06-04",20.4478,20.6524,20.3766,20.43,393200.0],["2013-06-05",20.3321,20.4389,20.0296,20.1363,524200.0],["2013-06-06",20.083,20.2698,19.994,20.2609,303200.0],["2013-06-07",20.3588,20.7058,20.1986,20.6969,438800.0],["2013-06-10",20.7147,20.8126,20.5635,20.7414,339700.0],["2013-06-11",20.5902,20.6168,20.3321,20.341,234200.0],["2013-06-12",20.5546,20.5546,19.905,20.0029,235200.0],["2013-06-13",19.8961,20.5546,19.8516,20.5279,324800.0],["2013-06-14",20.519,20.6168,20.3944,20.4834,235200.0],["2013-06-17",20.6257,20.7503,20.3143,20.5546,544200.0],["2013-06-18",20.5279,20.9194,20.5279,20.9105,260000.0],["2013-06-19",20.9016,21.0706,20.7236,20.7859,446700.0],["2013-06-20",20.4211,20.4656,19.9851,20.0563,374200.0],["2013-06-21",20.0652,20.2164,19.7092,20.0385,736400.0],["2013-06-24",19.7092,19.8516,19.4512,19.6914,551600.0],["2013-06-25",19.8872,19.9762,19.5758,19.8516,330700.0],["2013-06-26",19.9584,20.1275,19.7715,20.0207,267700.0],["2013-06-27",20.1452,20.6168,20.1452,20.6079,307000.0],["2013-06-28",20.5012,20.7325,20.3588,20.6346,502600.0],["2013-07-01",20.777,21.0795,20.6435,20.9016,425600.0],["2013-07-02",20.8571,21.1062,20.7859,20.9105,436100.0],["2013-07-03",20.777,21.1685,20.6969,20.9906,211800.0],["2013-07-05",21.1952,21.4177,20.9639,21.4177,186600.0],["2013-07-08",21.4266,21.4711,21.2575,21.3732,318600.0],["2013-07-09",21.5867,22.0049,21.4889,21.9516,360200.0],["2013-07-10",21.9249,22.1384,21.8359,22.0672,351400.0],["2013-07-11",22.4396,22.5472,22.2422,22.3678,393500.0],["2013-07-12",22.2781,22.5114,22.2781,22.5114,290300.0],["2013-07-15",22.5293,22.6639,22.4755,22.6549,238500.0],["2013-07-16",22.7536,22.7536,22.1435,22.5203,495700.0],["2013-07-17",22.6549,22.7716,22.5203,22.5921,244600.0],["2013-07-18",22.6818,23.1035,22.637,22.7895,389200.0],["2013-07-19",22.7716,22.8523,22.5921,22.6549,451100.0],["2013-07-22",22.6639,22.9779,22.6639,22.9241,215500.0],["2013-07-23",23.0587,23.3189,23.0228,23.274,216600.0],["2013-07-24",23.3189,23.3278,22.7267,22.7895,208600.0],["2013-07-25",22.5921,22.96,22.5921,22.9151,119200.0],["2013-07-26",22.7985,22.942,22.6908,22.8433,155700.0],["2013-07-29",22.7805,22.942,22.7357,22.7895,186800.0],["2013-07-30",22.8972,22.942,22.6101,22.7895,241600.0],["2013-07-31",22.8613,23.3458,22.8433,23.1125,282600.0],["2013-08-01",23.4176,24.252,23.3817,24.1174,599700.0],["2013-08-02",24.0187,24.0187,23.5611,23.9469,260000.0],["2013-08-05",23.8662,24.1084,23.7764,24.0636,186100.0],["2013-08-06",23.9918,24.2251,23.588,23.7316,186400.0],["2013-08-07",23.606,23.8303,23.4445,23.606,201700.0],["2013-08-08",21.1296,22.619,21.1296,22.619,1439100.0],["2013-08-09",22.4486,22.7805,22.0448,22.2601,653300.0],["2013-08-12",22.0807,22.4575,21.7756,21.9282,387700.0],["2013-08-13",21.9282,22.0627,21.7128,21.8474,205300.0],["2013-08-14",21.7936,21.9012,21.6231,21.8115,255600.0],["2013-08-15",21.5872,21.6231,21.4257,21.5154,505100.0],["2013-08-16",21.4257,21.6411,21.4257,21.4347,327100.0],["2013-08-19",21.4078,21.65,21.1566,21.2373,359100.0],["2013-08-20",21.2822,21.5244,21.1117,21.4975,266000.0],["2013-08-21",21.4526,21.4796,20.9412,20.9412,596900.0],["2013-08-22",21.004,21.6052,21.004,21.5424,267200.0],["2013-08-23",21.5334,21.5603,21.2911,21.4347,152600.0],["2013-08-26",21.4796,21.8384,21.3988,21.6321,303600.0],["2013-08-27",21.3539,21.4526,20.9592,21.022,237200.0],["2013-08-28",20.9861,21.1117,20.9322,21.0309,168000.0],["2013-08-29",21.0668,21.4347,21.0668,21.2822,186800.0],["2013-08-30",21.2463,21.3091,20.8964,21.1117,466300.0],["2013-09-03",21.5424,21.8295,21.0848,21.336,1030800.0],["2013-09-04",21.3091,21.8564,21.1476,21.7667,540200.0],["2013-09-05",21.7487,21.9192,21.659,21.8474,353500.0],["2013-09-06",21.9461,22.4127,21.6231,22.1884,462200.0],["2013-09-09",22.305,22.8254,22.305,22.6818,589000.0],["2013-09-10",22.8972,23.2112,22.7805,22.9331,761700.0],["2013-09-11",22.8613,23.0138,22.4844,22.7626,759900.0],["2013-09-12",22.6549,22.8702,22.3947,22.4844,639200.0],["2013-09-13",22.4396,22.619,22.3409,22.4396,509800.0],["2013-09-16",23.3727,24.0636,23.3637,23.5073,1173100.0],["2013-09-17",23.4534,23.7854,23.3817,23.6777,839700.0],["2013-09-18",23.597,23.8303,23.4534,23.588,701600.0],["2013-09-19",23.7316,23.7495,23.1215,23.3099,689400.0],["2013-09-20",23.2919,23.3458,22.8523,22.8523,905800.0],["2013-09-23",22.8792,22.9331,22.5921,22.6011,402000.0],["2013-09-24",22.6011,22.7805,22.4665,22.5293,420200.0],["2013-09-25",22.619,22.7536,22.3588,22.6549,414300.0],["2013-09-26",22.6639,22.7088,21.9461,22.1166,658500.0],["2013-09-27",22.0269,22.1884,22.0089,22.1256,555300.0],["2013-09-30",21.7846,22.3588,21.7039,22.3409,759700.0],["2013-10-01",22.2691,22.8164,22.2512,22.3768,978400.0],["2013-10-02",22.1884,22.5383,22.1884,22.4665,675900.0],["2013-10-03",22.3768,22.4665,21.8384,22.0627,394700.0],["2013-10-04",22.1345,22.3499,22.0717,22.2422,538100.0],["2013-10-07",21.982,22.1256,21.9102,21.991,564000.0],["2013-10-08",21.9371,22.0717,21.5603,21.5782,357700.0],["2013-10-09",21.6949,22.0448,21.4078,21.8743,824400.0],["2013-10-10",22.1955,22.476,22.0779,22.4308,1201700.0],["2013-10-11",22.4308,22.847,22.4308,22.8289,694000.0],["2013-10-14",23.1637,24.0685,23.028,24.0324,852600.0],["2013-10-15",24.0324,24.331,23.8152,24.2586,1007100.0],["2013-10-16",24.349,24.6024,24.1952,24.3581,556600.0],["2013-10-17",24.1952,24.5843,24.0505,24.1952,629500.0],["2013-10-18",24.3491,24.6838,24.2224,24.6024,338000.0],["2013-10-21",24.5843,24.901,24.4757,24.8015,420100.0],["2013-10-22",24.892,25.6249,24.8105,25.5796,669000.0],["2013-10-23",25.3625,25.7968,25.3353,25.6339,567400.0],["2013-10-24",25.7515,26.2311,25.5344,26.0773,511500.0],["2013-10-25",26.1768,26.1949,25.7877,26.0411,420100.0],["2013-10-28",25.9777,26.1768,25.6972,25.7425,443800.0],["2013-10-29",25.8963,26.1406,25.4891,25.5615,566800.0],["2013-10-30",25.5615,25.6339,25.1815,25.3444,518800.0],["2013-10-31",25.3444,25.3987,25.1543,25.2267,598800.0],["2013-11-01",25.3263,25.5253,25.0458,25.2539,441300.0],["2013-11-04",25.4529,25.4529,25.2629,25.281,333000.0],["2013-11-05",25.1815,25.1905,24.7834,24.8015,523200.0],["2013-11-06",25.0005,25.2177,24.6657,24.7562,579300.0],["2013-11-07",24.8829,25.1634,24.2948,24.3671,615800.0],["2013-11-08",24.4124,24.7834,24.34,24.5391,405500.0],["2013-11-11",24.5119,24.711,24.3762,24.6476,260500.0],["2013-11-12",24.5662,24.7924,24.4757,24.5481,348400.0],["2013-11-13",24.3038,24.4667,24.2948,24.4576,270800.0],["2013-11-14",24.4576,24.4667,24.2133,24.3038,299600.0],["2013-11-15",24.34,24.4486,24.1228,24.3762,167700.0],["2013-11-18",24.4667,24.5572,24.2043,24.2495,345000.0],["2013-11-19",24.2043,24.3219,23.779,23.9057,229700.0],["2013-11-20",24.0052,24.2224,23.9509,24.0595,383000.0],["2013-11-21",24.1138,24.2676,24.0052,24.1952,303400.0],["2013-11-22",24.159,24.159,23.7881,23.8514,260700.0],["2013-11-25",23.8242,23.8604,23.6342,23.7247,348500.0],["2013-11-26",23.6795,23.8061,23.598,23.6614,404600.0],["2013-11-27",23.7066,23.8152,23.5618,23.6523,569500.0],["2013-11-29",23.6523,23.7881,23.6071,23.6614,245200.0],["2013-12-02",23.7066,24.1681,23.2542,23.8966,688500.0],["2013-12-03",23.6976,24.0324,23.6976,23.969,749400.0],["2013-12-04",23.9057,24.7834,23.8604,24.4305,826600.0],["2013-12-05",24.4214,25.082,24.3943,24.8648,707200.0],["2013-12-06",25.1363,25.2267,24.4667,24.4848,557800.0],["2013-12-09",24.4938,24.6657,24.2676,24.349,485400.0],["2013-12-10",24.2314,24.6476,23.9871,24.34,879000.0],["2013-12-11",24.3219,24.4124,23.6433,23.7881,726700.0],["2013-12-12",23.7338,24.159,23.7338,24.0233,295100.0],["2013-12-13",24.1409,24.2948,23.7247,23.7881,465400.0],["2013-12-16",23.8514,24.1138,23.7971,23.9871,464400.0],["2013-12-17",24.0505,24.2224,23.9419,24.1319,345200.0],["2013-12-18",24.2224,24.4305,24.0686,24.4124,548500.0],["2013-12-19",24.3943,24.4757,24.2948,24.349,228200.0],["2013-12-20",24.3852,24.7834,24.3219,24.7653,484800.0],["2013-12-23",24.8739,25.1724,24.8739,25.1724,337000.0],["2013-12-24",25.1634,25.2629,25.1091,25.2086,88200.0],["2013-12-26",25.2991,25.4168,25.1724,25.2901,163000.0],["2013-12-27",25.3715,25.7153,25.2901,25.6339,214800.0],["2013-12-30",25.6611,25.7877,25.3896,25.4348,161000.0],["2013-12-31",25.4529,25.4529,25.1453,25.3625,389500.0],["2014-01-02",25.3172,25.5072,25.1001,25.1996,356200.0],["2014-01-03",25.2086,25.4077,25.1182,25.3172,239300.0],["2014-01-06",25.4258,25.4529,24.7834,24.8558,415900.0],["2014-01-07",24.8829,25.082,24.6295,24.7381,317600.0],["2014-01-08",24.6838,24.901,24.4395,24.7743,332100.0],["2014-01-09",24.7743,24.8919,24.4305,24.5753,335000.0],["2014-01-10",24.5753,24.7019,24.4667,24.5934,269100.0],["2014-01-13",24.5523,24.6344,23.9962,24.0965,228500.0],["2014-01-14",24.1785,24.3973,24.0418,24.3609,274200.0],["2014-01-15",24.3609,24.7255,24.2879,24.6253,156200.0],["2014-01-16",24.6708,24.6891,24.37,24.5888,207100.0],["2014-01-17",24.5706,24.6253,24.3062,24.3517,171200.0],["2014-01-21",24.4247,24.4338,24.0509,24.1603,230300.0],["2014-01-22",24.1694,24.3426,24.0418,24.3426,265400.0],["2014-01-23",24.2697,24.4338,23.9688,24.1512,487000.0],["2014-01-24",23.9779,23.9962,22.9112,23.2942,533500.0],["2014-01-27",23.4583,23.6497,22.8839,23.4309,566500.0],["2014-01-28",23.6041,23.7591,23.3033,23.4674,457700.0],["2014-01-29",23.3033,23.6315,23.2121,23.2942,353800.0],["2014-01-30",23.4036,23.5768,23.2121,23.4583,177600.0],["2014-01-31",23.1118,23.4856,22.9933,23.1483,360300.0],["2014-02-03",23.1483,23.2577,21.3431,21.3522,759000.0],["2014-02-04",21.4799,21.9084,21.1608,21.7625,786500.0],["2014-02-05",21.7625,22.0634,21.6531,21.9448,420600.0],["2014-02-06",22.0087,22.2184,21.8628,22.1545,317200.0],["2014-02-07",22.2275,22.6286,22.2092,22.6195,339700.0],["2014-02-10",22.5557,22.6013,22.1636,22.3095,449600.0],["2014-02-11",22.346,22.583,22.2366,22.4736,315500.0],["2014-02-12",22.5557,22.9386,22.5101,22.8839,464800.0],["2014-02-13",22.6833,22.9933,22.5192,22.9386,502400.0],["2014-02-14",23.0298,23.0845,22.8201,22.8839,267700.0],["2014-02-18",22.9568,23.1483,22.7745,22.8383,413800.0],["2014-02-19",22.6286,22.9386,22.6286,22.7471,405200.0],["2014-02-20",22.6924,23.595,22.4827,23.3033,556900.0],["2014-02-21",23.3033,23.3124,22.6924,23.1483,583200.0],["2014-02-24",23.0115,23.0115,22.2822,22.5101,811300.0],["2014-02-25",22.9204,23.0389,22.6651,22.9021,566900.0],["2014-02-26",22.9933,23.1665,22.6742,22.7654,365400.0],["2014-02-27",22.7836,22.811,22.4098,22.6833,314100.0],["2014-02-28",22.6742,23.0754,22.6286,22.9021,219700.0],["2014-03-03",22.3369,22.3369,20.3949,20.5773,1795500.0],["2014-03-04",20.942,21.0969,20.2673,20.2764,1034900.0],["2014-03-05",20.3038,20.5135,19.8935,19.9664,993400.0],["2014-03-06",19.9755,20.8326,19.8114,20.559,2741100.0],["2014-03-07",20.5955,20.8417,20.3858,20.4496,1082900.0],["2014-03-10",20.4132,20.6776,20.1852,20.2217,1133400.0],["2014-03-11",20.2217,20.2399,19.5744,19.6109,1074400.0],["2014-03-12",19.4194,19.7841,19.2918,19.7203,855200.0],["2014-03-13",19.8753,19.8753,19.5744,19.6382,1130100.0],["2014-03-14",19.6382,19.8023,19.5562,19.5653,838200.0],["2014-03-17",19.7111,20.0394,19.6929,19.9573,1182900.0],["2014-03-18",20.012,20.2308,19.8479,20.1852,922900.0],["2014-03-19",20.1488,20.167,19.547,19.7385,1018100.0],["2014-03-20",19.6564,19.7841,19.547,19.7385,390700.0],["2014-03-21",19.9117,20.3676,19.8844,20.1852,1246000.0],["2014-03-24",20.2855,20.3858,19.9847,20.3402,1056700.0],["2014-03-25",20.4588,20.9146,20.404,20.5226,874700.0],["2014-03-26",20.7323,21.2428,20.6229,21.024,1533000.0],["2014-03-27",21.0149,21.1152,20.8873,21.0149,703000.0],["2014-03-28",21.0422,21.3158,20.9328,21.2428,488000.0],["2014-03-31",21.3705,21.489,21.2519,21.3613,448400.0],["2014-04-01",21.4616,21.7898,21.3066,21.7351,633500.0],["2014-04-02",21.7807,22.0634,21.7534,21.8901,611500.0],["2014-04-03",21.9904,22.3004,21.8263,22.1728,777300.0],["2014-04-04",22.2184,22.2639,21.6531,21.6896,905400.0],["2014-04-07",21.6531,21.6531,21.1152,21.1972,799800.0],["2014-04-08",21.2428,21.5072,20.9328,20.9602,946200.0],["2014-04-09",20.9602,21.2155,20.8964,21.1243,899800.0],["2014-04-10",21.0605,21.2793,20.8326,20.9328,770900.0],["2014-04-11",20.6339,21.0754,20.6339,20.9098,636500.0],["2014-04-14",21.057,21.1214,20.6799,20.8638,657200.0],["2014-04-15",20.827,21.2042,20.7443,21.2042,777500.0],["2014-04-16",21.3238,21.7378,21.2962,21.6458,583700.0],["2014-04-17",21.5906,21.9034,21.4526,21.885,374200.0],["2014-04-21",21.839,22.0781,21.7286,22.0413,406200.0],["2014-04-22",22.0321,22.2437,21.9034,22.0873,308400.0],["2014-04-23",22.0597,22.2989,21.9586,22.1149,253800.0],["2014-04-24",22.1885,22.6209,22.0597,22.3265,516500.0],["2014-04-25",22.2253,22.2253,21.885,22.0597,405600.0],["2014-04-28",22.0505,22.1517,21.7286,21.9218,512200.0],["2014-04-29",22.0322,22.1425,21.8482,21.9218,225900.0],["2014-04-30",21.9034,22.0505,21.7102,22.0138,275900.0],["2014-05-01",22.0505,22.2529,21.8022,22.0597,298800.0],["2014-05-02",22.0873,22.4553,21.977,22.0689,193200.0],["2014-05-05",22.2621,22.5565,22.0781,22.4737,646500.0],["2014-05-06",22.5105,22.6485,22.2621,22.5933,631000.0],["2014-05-07",22.5841,22.9061,22.5105,22.8969,778400.0],["2014-05-08",23.0625,23.6972,22.8325,23.3844,1026300.0],["2014-05-09",23.3844,23.8812,23.3108,23.8536,669600.0],["2014-05-12",23.918,24.4056,23.8168,24.3044,521800.0],["2014-05-13",24.3964,24.6171,24.1848,24.4515,757100.0],["2014-05-14",24.4883,24.8379,24.2768,24.6999,683200.0],["2014-05-15",24.6539,24.6539,23.6052,24.0468,665800.0],["2014-05-16",24.0652,24.4147,24.0468,24.3596,349300.0],["2014-05-19",24.2768,24.5803,24.102,24.3964,439200.0],["2014-05-20",24.378,24.378,23.7524,23.7984,334000.0],["2014-05-21",23.918,24.1112,23.78,24.0928,359300.0],["2014-05-22",24.102,24.3688,23.9548,24.2492,349500.0],["2014-05-23",24.2584,24.8287,24.1572,24.7643,282600.0],["2014-05-27",24.8379,25.1323,24.5251,24.8655,462600.0],["2014-05-28",24.8011,25.0771,24.7183,24.8103,313900.0],["2014-05-29",24.9023,24.9023,24.4883,24.7551,248900.0],["2014-05-30",24.7275,24.8839,24.4239,24.8195,387200.0],["2014-06-02",24.8379,25.1231,24.5435,25.0127,381300.0],["2014-06-03",24.8471,25.1691,24.6171,24.6723,338600.0],["2014-06-04",24.5435,24.6907,24.3687,24.5435,354900.0],["2014-06-05",24.5159,25.0771,24.4975,25.0311,285600.0],["2014-06-06",24.9943,25.2979,24.9575,25.1691,236600.0],["2014-06-09",25.1139,25.3071,24.9759,25.2611,314500.0],["2014-06-10",25.1783,25.2979,24.8931,25.0587,408600.0],["2014-06-11",24.9299,25.1231,24.8471,24.9207,307400.0],["2014-06-12",24.7643,24.9207,24.3044,24.5159,447200.0],["2014-06-13",24.5067,24.6907,24.2492,24.6539,323700.0],["2014-06-16",24.6539,24.7183,24.4975,24.6539,318900.0],["2014-06-17",24.5711,25.0955,24.5711,24.8655,522400.0],["2014-06-18",24.8931,25.0311,24.6539,24.9851,267200.0],["2014-06-19",25.0403,25.3071,24.7827,24.9851,349000.0],["2014-06-20",25.0403,25.2795,24.9759,25.2059,435100.0],["2014-06-23",25.2887,25.5371,25.1323,25.2059,455000.0],["2014-06-24",25.1047,25.5463,24.9943,25.0679,430000.0],["2014-06-25",24.9759,25.4267,24.8839,25.3163,475300.0],["2014-06-26",25.3439,25.3531,24.9207,25.2059,381400.0],["2014-06-27",25.0955,25.2703,24.6447,24.8195,6352800.0],["2014-06-30",24.8103,24.8563,24.3872,24.4975,754000.0],["2014-07-01",24.6631,25.2243,24.6263,24.8839,889100.0],["2014-07-02",24.8195,24.9391,24.7459,24.8011,321400.0],["2014-07-03",24.8931,25.3531,24.8931,25.2887,199200.0],["2014-07-07",25.1599,25.1599,24.6815,24.7459,375300.0],["2014-07-08",24.7551,24.8471,24.5159,24.8471,943500.0],["2014-07-09",24.9483,25.1047,24.6907,24.8747,339500.0],["2014-07-10",24.4515,24.7735,24.1664,24.5619,415500.0],["2014-07-11",24.4739,24.5202,24.0752,24.2606,348100.0],["2014-07-14",24.4831,24.65,24.3812,24.4924,435000.0],["2014-07-15",24.5388,24.6222,24.1772,24.307,482800.0],["2014-07-16",24.3534,24.4275,24.0196,24.1865,506900.0],["2014-07-17",23.9547,24.1309,23.5654,23.6581,419500.0],["2014-07-18",23.621,24.3441,23.621,24.2977,545300.0],["2014-07-21",24.1679,24.2977,23.8435,24.0382,300800.0],["2014-07-22",24.1587,24.6593,24.1587,24.6037,511500.0],["2014-07-23",24.6037,24.7613,24.3904,24.548,283000.0],["2014-07-24",24.5295,24.6315,24.1031,24.1123,365500.0],["2014-07-25",23.9084,23.9176,23.5839,23.6395,368500.0],["2014-07-28",23.6488,23.6488,23.1667,23.6024,409100.0],["2014-07-29",23.5561,23.8342,23.4263,23.6952,495800.0],["2014-07-30",23.8528,23.9547,23.4912,23.8342,386600.0],["2014-07-31",23.5376,23.7786,23.3243,23.4263,649200.0],["2014-08-01",23.3336,23.5746,23.0648,23.278,594900.0],["2014-08-04",23.2965,23.417,23.037,23.3892,364300.0],["2014-08-05",23.176,23.4449,23.0277,23.2316,407200.0],["2014-08-06",23.074,23.8991,22.7774,23.7786,801900.0],["2014-08-07",17.8548,22.8608,17.8548,22.2953,1260900.0],["2014-08-08",22.4251,22.4251,21.7762,22.2582,1119300.0],["2014-08-11",22.3788,22.9072,22.3139,22.6661,517900.0],["2014-08-12",22.6847,22.8423,22.4251,22.6198,468200.0],["2014-08-13",22.6291,22.8145,22.4529,22.4715,363200.0],["2014-08-14",22.4622,22.5271,22.1748,22.3231,554100.0],["2014-08-15",22.5178,22.6012,22.0172,22.1563,301900.0],["2014-08-18",22.3417,22.49,22.2675,22.2953,758300.0],["2014-08-19",22.2953,22.5734,22.2675,22.5085,1145800.0],["2014-08-20",22.4066,22.6383,22.3046,22.592,530100.0],["2014-08-21",22.6198,23.074,22.3695,22.9999,332200.0],["2014-08-22",22.9721,22.9721,22.5085,22.592,295500.0],["2014-08-25",22.7403,22.8515,22.6105,22.8052,194700.0],["2014-08-26",22.8052,22.833,22.5456,22.5549,383500.0],["2014-08-27",22.5734,22.7032,22.4622,22.6291,269600.0],["2014-08-28",22.5734,22.6198,22.3417,22.5549,236000.0],["2014-08-29",22.5549,22.7496,22.3788,22.4344,468100.0],["2014-09-02",22.5178,22.8701,22.4066,22.5734,852200.0],["2014-09-03",22.6661,22.7218,22.1192,22.1748,330700.0],["2014-09-04",22.2861,23.074,22.2861,22.7218,320500.0],["2014-09-05",22.592,22.6754,22.249,22.5827,459800.0],["2014-09-08",22.5364,22.7959,22.3695,22.4715,344900.0],["2014-09-09",22.4251,22.4807,22.0636,22.2304,439400.0],["2014-09-10",22.2119,22.388,21.9152,22.249,284700.0],["2014-09-11",22.0821,22.3695,22.0265,22.2304,311600.0],["2014-09-12",22.2397,22.2768,21.6279,21.7947,485500.0],["2014-09-15",21.7484,21.8318,21.4424,21.7206,219700.0],["2014-09-16",21.7298,22.0914,21.6279,22.0543,483000.0],["2014-09-17",22.1841,22.8423,22.1099,22.4993,796000.0],["2014-09-18",22.5456,22.8052,22.4807,22.5178,547500.0],["2014-09-19",22.5734,22.7032,22.0172,22.249,631400.0],["2014-09-22",22.0728,22.0821,21.6371,21.6927,261900.0],["2014-09-23",21.6649,21.6649,21.2107,21.2292,451300.0],["2014-09-24",21.1829,21.1829,20.7935,20.8399,616100.0],["2014-09-25",20.7101,20.7379,20.4783,20.5339,374400.0],["2014-09-26",20.5432,20.7008,20.432,20.6081,277100.0],["2014-09-29",20.3485,20.5896,20.2558,20.3856,276100.0],["2014-09-30",20.3671,20.5154,19.8479,19.8479,469900.0],["2014-10-01",19.7367,19.8479,18.9672,19.0229,760100.0],["2014-10-02",19.06,19.301,18.6984,19.0321,436600.0],["2014-10-03",19.1619,19.2175,18.8004,18.8004,363900.0],["2014-10-06",18.9394,19.1805,18.8375,19.0043,410500.0],["2014-10-07",18.8282,19.0414,18.5223,18.5223,455900.0],["2014-10-08",18.4759,19.3566,18.3276,19.3473,577600.0],["2014-10-09",19.2824,19.3195,18.2627,18.272,529700.0],["2014-10-10",18.2017,18.2579,17.7239,17.8457,449800.0],["2014-10-13",17.8551,18.0425,17.3586,17.3773,692600.0],["2014-10-14",17.5741,18.1455,17.4804,17.7614,687500.0],["2014-10-15",17.3961,18.0893,17.115,17.9394,663300.0],["2014-10-16",17.5366,18.3703,17.5366,18.2767,655300.0],["2014-10-17",18.464,18.6045,17.8645,17.9581,432800.0],["2014-10-20",17.9581,18.108,17.7614,17.9113,531600.0],["2014-10-21",18.108,18.539,17.9394,18.464,453600.0],["2014-10-22",18.4921,18.8294,18.005,18.0237,456400.0],["2014-10-23",18.2485,18.7638,18.1455,18.5202,441500.0],["2014-10-24",18.5764,18.6888,18.2673,18.6326,286600.0],["2014-10-27",18.4546,18.4546,17.9769,18.3048,328600.0],["2014-10-28",18.5015,19.3352,18.4172,19.3071,647100.0],["2014-10-29",19.4008,19.4102,19.0167,19.2977,423900.0],["2014-10-30",19.176,19.9067,19.1385,19.6725,429300.0],["2014-10-31",20.0003,20.4313,19.6631,20.3095,530600.0],["2014-11-03",20.375,20.375,19.8598,19.991,456400.0],["2014-11-04",19.8504,20.0846,19.7849,19.8973,251800.0],["2014-11-05",20.0472,20.272,19.8223,20.1783,378100.0],["2014-11-06",19.5319,19.9629,17.8832,19.5507,1730600.0],["2014-11-07",19.5881,19.7942,19.0448,19.7099,681700.0],["2014-11-10",19.7661,19.813,19.0073,19.1947,700000.0],["2014-11-11",19.0635,19.3071,18.9043,18.9699,527000.0],["2014-11-12",18.7825,19.0261,18.6888,18.9511,769700.0],["2014-11-13",19.0167,19.0167,18.2485,18.3703,453400.0],["2014-11-14",18.3329,18.5952,18.2017,18.2673,534300.0],["2014-11-17",18.3048,18.7825,18.3048,18.6139,1207200.0],["2014-11-18",18.6139,18.9511,18.6139,18.7263,568100.0],["2014-11-19",18.6139,18.745,18.1642,18.3048,554000.0],["2014-11-20",17.8645,18.2111,17.8457,18.0612,573200.0],["2014-11-21",18.2579,18.82,18.2485,18.5764,526900.0],["2014-11-24",18.6514,18.8575,18.4734,18.8481,645700.0],["2014-11-25",18.9418,19.3165,18.8668,19.1853,626900.0],["2014-11-26",19.2509,19.3352,18.8294,18.8856,329800.0],["2014-11-28",18.7638,18.7638,18.0518,18.1361,469200.0],["2014-12-01",18.0331,18.0331,17.5272,17.7146,559800.0],["2014-12-02",17.6865,18.1268,17.5834,17.6771,443100.0],["2014-12-03",17.7989,18.3048,17.724,18.1361,490800.0],["2014-12-04",18.0331,18.0331,17.6303,17.7239,427400.0],["2014-12-05",17.7146,17.9769,17.6303,17.7895,423100.0],["2014-12-08",17.6865,18.005,17.4523,17.4617,456100.0],["2014-12-09",17.2087,18.0144,17.1712,18.0144,516800.0],["2014-12-10",17.7708,17.7708,16.8808,16.8902,564600.0],["2014-12-11",16.8996,17.0214,16.478,16.5436,628900.0],["2014-12-12",16.3937,16.3937,15.6911,15.7005,644700.0],["2014-12-15",15.7661,15.841,15.5412,15.6068,793200.0],["2014-12-16",15.5693,15.9722,15.4382,15.485,1095900.0],["2014-12-17",15.5881,16.3375,15.5881,16.2157,1122900.0],["2014-12-18",16.553,16.8527,16.3937,16.8059,593900.0],["2014-12-19",16.8902,17.1619,16.7684,17.0401,1097800.0],["2014-12-22",17.0401,17.1712,16.834,17.0588,342800.0],["2014-12-23",17.19,17.4991,17.0495,17.2087,500800.0],["2014-12-24",17.2743,17.3211,16.9558,17.2556,222700.0],["2014-12-26",17.4148,17.7427,17.3586,17.4991,383400.0],["2014-12-29",17.4616,18.1642,17.368,18.0425,456700.0],["2014-12-30",18.0237,18.2017,17.9862,18.0706,273400.0],["2014-12-31",18.0987,18.2392,17.6865,17.6958,432100.0],["2015-01-02",17.8551,17.9113,17.1338,17.4242,419600.0],["2015-01-05",17.1806,17.1806,16.478,16.7403,530000.0],["2015-01-06",16.7591,16.8808,16.2438,16.2532,631100.0],["2015-01-07",16.3469,16.5623,16.1783,16.3188,465400.0],["2015-01-08",16.5155,16.9277,16.4218,16.8902,552200.0],["2015-01-09",16.8996,16.9558,16.1595,16.197,379800.0],["2015-01-12",16.1033,16.2813,15.4101,15.6162,814400.0],["2015-01-13",15.8296,16.0857,15.2795,15.5071,525100.0],["2015-01-14",15.2415,15.4123,14.976,15.1752,779300.0],["2015-01-15",15.3079,15.3364,14.3121,14.4449,1094700.0],["2015-01-16",14.4449,14.7389,14.1983,14.7199,674200.0],["2015-01-20",14.6345,14.7768,14.2267,14.5018,557900.0],["2015-01-21",14.4733,14.957,14.4638,14.6345,438700.0],["2015-01-22",14.8053,15.0898,14.5966,15.0139,403600.0],["2015-01-23",14.9286,15.0329,14.5587,14.682,468400.0],["2015-01-26",14.7104,15.0044,14.2362,14.9096,740800.0],["2015-01-27",14.6156,14.682,14.369,14.4638,370000.0],["2015-01-28",14.663,14.663,14.075,14.1508,354900.0],["2015-01-29",14.1888,14.3405,14.0181,14.3216,678700.0],["2015-01-30",14.2267,14.3026,13.8473,13.9991,774100.0],["2015-02-02",14.1319,14.4733,13.7525,14.4543,679400.0],["2015-02-03",14.7009,15.3364,14.5018,15.1657,555000.0],["2015-02-04",15.0044,15.0613,14.4923,14.5871,519000.0],["2015-02-05",14.682,15.2321,14.6061,15.1182,355200.0],["2015-02-06",15.1467,15.6589,15.0519,15.3933,537600.0],["2015-02-09",15.3554,15.7727,15.2131,15.5451,310600.0],["2015-02-10",15.6399,15.7253,15.4218,15.6494,411100.0],["2015-02-11",15.5545,15.858,15.2795,15.7347,531600.0],["2015-02-12",15.9813,16.1995,15.9055,16.1236,374700.0],["2015-02-13",16.2564,16.6358,16.1995,16.484,371100.0],["2015-02-17",16.5409,16.5789,16.1995,16.3323,374800.0],["2015-02-18",16.3133,16.9013,16.209,16.4176,631300.0],["2015-02-19",16.1995,16.6263,16.0193,16.3417,531600.0],["2015-02-20",16.2848,16.5504,16.0477,16.3133,415300.0],["2015-02-23",16.19,16.5694,15.8106,16.2943,440200.0],["2015-02-24",16.4081,16.5504,16.2659,16.3987,403000.0],["2015-02-25",16.6452,16.6452,16.2564,16.5694,453500.0],["2015-02-26",16.3607,16.3607,14.9001,15.8486,2119400.0],["2015-02-27",15.7822,15.9244,15.4881,15.6399,1174300.0],["2015-03-02",15.0993,15.6399,14.7958,14.7958,1091200.0],["2015-03-03",14.663,15.3648,14.6535,15.1752,1168400.0],["2015-03-04",15.0613,15.3459,14.8147,15.2795,1251800.0],["2015-03-05",15.4028,15.7442,15.0898,15.6589,1256100.0],["2015-03-06",15.4502,15.8865,15.4028,15.4028,938300.0],["2015-03-09",15.4787,15.6494,15.1183,15.1657,634800.0],["2015-03-10",14.9855,15.0329,14.4354,14.9475,930800.0],["2015-03-11",14.9855,15.5545,14.8717,15.3743,794000.0],["2015-03-12",15.602,15.9624,15.4976,15.8486,654800.0],["2015-03-13",15.7442,15.9149,15.1941,15.4976,641800.0],["2015-03-16",15.5451,15.7158,15.2036,15.3459,751900.0],["2015-03-17",15.3079,15.4407,15.0424,15.3648,944700.0],["2015-03-18",15.251,15.8675,15.0424,15.858,661100.0],["2015-03-19",15.7727,16.1141,15.7063,15.9055,387500.0],["2015-03-20",16.0382,16.3797,15.896,16.3417,838400.0],["2015-03-23",16.3797,16.7685,16.3038,16.5978,462100.0],["2015-03-24",16.5504,16.7022,16.4176,16.5504,419000.0],["2015-03-25",16.6452,16.6452,16.0572,16.1331,436600.0],["2015-03-26",16.19,16.3892,15.8486,16.0667,567400.0],["2015-03-27",16.0288,16.0382,15.7442,15.9149,372400.0],["2015-03-30",16.0382,16.2848,15.9908,16.2659,542900.0],["2015-03-31",16.0667,16.4366,16.0098,16.3702,601100.0],["2015-04-01",16.3133,16.3892,15.8391,16.1046,571600.0],["2015-04-02",16.0288,16.5789,16.0193,16.4461,269900.0],["2015-04-06",16.4556,16.8824,16.3228,16.5883,739100.0],["2015-04-07",16.6073,16.6358,16.1141,16.1331,582700.0],["2015-04-08",16.2943,16.2943,15.7158,15.8201,602900.0],["2015-04-09",15.7916,16.0762,15.6209,15.8011,346800.0],["2015-04-10",15.8296,15.9339,15.6684,15.7158,448100.0],["2015-04-13",15.6918,15.9318,15.5765,15.711,311400.0],["2015-04-14",15.8166,16.0279,15.6918,15.9415,388100.0],["2015-04-15",16.0855,16.5945,15.9511,16.2295,779900.0],["2015-04-16",16.2295,16.316,15.154,15.202,1111000.0],["2015-04-17",15.0099,15.4037,14.7795,14.8467,674900.0],["2015-04-20",14.9715,15.6149,14.9715,15.3364,507900.0],["2015-04-21",15.3941,15.4613,14.8467,14.9331,537500.0],["2015-04-22",14.9811,15.1348,14.7026,15.1252,250200.0],["2015-04-23",15.1348,15.663,15.0772,15.6245,596000.0],["2015-04-24",15.6822,15.759,15.4229,15.4901,295100.0],["2015-04-27",15.5477,15.8358,15.4037,15.4613,359200.0],["2015-04-28",15.5093,16.0759,15.5093,16.0663,632000.0],["2015-04-29",15.9318,16.1335,15.7974,15.8742,446800.0],["2015-04-30",15.8934,15.9511,15.3941,15.4421,673000.0],["2015-05-01",15.5765,15.9799,15.4421,15.5669,324700.0],["2015-05-04",15.6053,15.759,15.5189,15.5381,208400.0],["2015-05-05",15.5573,16.0183,15.4325,15.5189,411200.0],["2015-05-06",15.9126,16.3736,15.346,15.5285,774600.0],["2015-05-07",15.4325,15.7974,15.2788,15.6341,715300.0],["2015-05-08",15.855,15.9799,15.7206,15.8742,363200.0],["2015-05-11",15.9126,16.0759,15.7782,15.9511,430700.0],["2015-05-12",15.8934,16.0951,15.5477,15.9607,578100.0],["2015-05-13",16.0375,16.2199,15.7398,16.1719,797300.0],["2015-05-14",16.268,16.5369,16.1143,16.508,746300.0],["2015-05-15",16.5369,16.6041,16.2199,16.3544,538600.0],["2015-05-18",16.3352,16.4792,16.1047,16.46,463200.0],["2015-05-19",16.4888,16.5369,16.2103,16.4792,779600.0],["2015-05-20",16.5657,16.5945,16.316,16.5561,457700.0],["2015-05-21",16.6329,16.7577,16.46,16.7385,538100.0],["2015-05-22",16.7385,16.7673,16.2584,16.508,833000.0],["2015-05-26",16.3352,16.3736,15.5861,15.8454,803100.0],["2015-05-27",15.8262,15.9895,15.5861,15.9511,430200.0],["2015-05-28",15.8838,15.9703,15.2596,15.4613,757300.0],["2015-05-29",15.4133,15.5093,15.1636,15.4709,727300.0],["2015-06-01",15.7878,15.7878,15.2404,15.3364,648400.0],["2015-06-02",15.3172,15.4613,15.1924,15.3172,567200.0],["2015-06-03",15.4133,15.759,15.3653,15.6534,326000.0],["2015-06-04",15.5477,15.5573,15.3653,15.4037,392900.0],["2015-06-05",15.3749,15.5189,15.2116,15.5093,387100.0],["2015-06-08",15.4901,15.6245,15.3653,15.4325,715700.0],["2015-06-09",15.4613,15.8166,15.3653,15.4325,630100.0],["2015-06-10",15.6822,15.9895,15.5381,15.903,436400.0],["2015-06-11",15.9222,16.0567,15.7974,15.9895,364100.0],["2015-06-12",15.9222,16.0087,15.8262,15.9703,323400.0],["2015-06-15",15.8454,15.9799,15.6053,15.9607,641700.0],["2015-06-16",15.8934,16.1431,15.7878,16.0759,514500.0],["2015-06-17",16.1527,16.1719,15.855,16.0663,336000.0],["2015-06-18",16.1335,16.2392,15.9222,16.0279,528700.0],["2015-06-19",16.0471,16.0855,15.903,15.9126,1293400.0],["2015-06-22",16.0375,16.1623,15.9511,16.1527,483300.0],["2015-06-23",16.1719,16.316,16.0855,16.2488,621500.0],["2015-06-24",16.1815,16.5176,16.0855,16.3256,1031900.0],["2015-06-25",16.3448,16.3448,15.7974,16.0279,875900.0],["2015-06-26",16.1047,16.2007,15.8742,16.0663,1362400.0],["2015-06-29",15.8454,15.9607,15.3845,15.4229,800300.0],["2015-06-30",15.759,16.0663,15.3941,15.8454,10676500.0],["2015-07-01",16.2968,17.1707,16.0279,17.0554,1857000.0],["2015-07-02",17.1227,17.2859,16.9402,17.0266,1326600.0],["2015-07-06",16.7193,17.0746,16.3736,16.5753,1332700.0],["2015-07-07",16.5369,16.6329,15.6726,16.1431,1623500.0],["2015-07-08",15.9511,16.2007,15.7302,15.9511,860600.0],["2015-07-09",16.2872,16.3256,15.903,15.9799,774200.0],["2015-07-10",16.268,16.2872,15.807,15.9895,701500.0],["2015-07-13",16.1013,16.1402,15.8096,15.9749,571100.0],["2015-07-14",15.936,16.0332,15.8388,15.9165,508400.0],["2015-07-15",15.9652,16.004,15.4887,15.5957,517700.0],["2015-07-16",15.7513,16.0138,15.2845,15.3429,624300.0],["2015-07-17",15.304,15.3818,14.8859,15.2165,832600.0],["2015-07-20",15.2165,15.3526,14.9929,15.0609,707100.0],["2015-07-21",15.0609,15.197,14.8762,15.0318,656800.0],["2015-07-22",14.9151,14.9637,14.4095,14.4386,621400.0],["2015-07-23",14.4484,14.4678,13.9428,14.0011,1180800.0],["2015-07-24",13.9719,14.0983,13.6219,13.69,894400.0],["2015-07-27",13.515,13.7094,13.3011,13.408,857300.0],["2015-07-28",13.4858,13.6316,13.2524,13.5247,895500.0],["2015-07-29",13.4761,13.6608,13.3886,13.6122,714600.0],["2015-07-30",13.5247,13.5733,13.2622,13.3983,1098700.0],["2015-07-31",13.3788,13.5247,13.1844,13.3594,1593800.0],["2015-08-03",13.3302,13.3497,12.7371,12.8149,1000700.0],["2015-08-04",12.883,13.1747,12.7566,12.8635,1267900.0],["2015-08-05",12.5232,12.8149,11.6481,11.6579,1876300.0],["2015-08-06",11.5898,11.5898,11.0453,11.2884,1875100.0],["2015-08-07",11.2301,11.2981,10.9675,11.0453,1253900.0],["2015-08-10",11.1328,11.6968,11.055,11.6093,1045600.0],["2015-08-11",11.4537,11.5412,11.1912,11.2981,793600.0],["2015-08-12",11.2592,11.7259,11.1328,11.6579,903900.0],["2015-08-13",11.6384,11.7162,11.2106,11.3856,771900.0],["2015-08-14",11.3662,11.6968,11.2787,11.4829,1486400.0],["2015-08-17",11.8134,12.2024,11.5704,11.9398,1299500.0],["2015-08-18",11.9496,11.9496,11.7551,11.8718,761100.0],["2015-08-19",11.7745,11.9107,11.6287,11.7259,885800.0],["2015-08-20",11.6093,11.6676,11.3467,11.3954,701000.0],["2015-08-21",11.1426,11.3467,11.055,11.2981,1146600.0],["2015-08-24",10.5494,11.4148,10.2967,10.9092,1202800.0],["2015-08-25",11.2884,11.3176,10.3647,10.4133,1145200.0],["2015-08-26",10.6758,10.6953,10.0536,10.1994,1658600.0],["2015-08-27",10.4133,10.6758,10.2189,10.3355,2192600.0],["2015-08-28",10.3161,11.1037,10.3161,10.9481,920200.0],["2015-08-31",10.8314,11.3759,10.7147,11.2398,783800.0],["2015-09-01",10.8995,11.0842,10.6272,10.6856,762900.0],["2015-09-02",10.9286,10.9675,10.5689,10.9675,878200.0],["2015-09-03",10.9578,11.1814,10.8411,10.9773,672100.0],["2015-09-04",10.7828,10.9384,10.705,10.7731,430600.0],["2015-09-08",10.9773,11.2009,10.7439,11.1426,774600.0],["2015-09-09",11.2787,11.3273,10.7245,10.7536,780700.0],["2015-09-10",10.7439,10.8703,10.6467,10.6758,440000.0],["2015-09-11",10.5883,10.7536,10.5689,10.705,559700.0],["2015-09-14",10.6953,10.705,10.355,10.3842,484300.0],["2015-09-15",10.3939,10.6564,10.355,10.5883,515900.0],["2015-09-16",10.5883,11.1231,10.4911,11.1134,645600.0],["2015-09-17",11.0453,11.0648,10.6078,10.6758,878800.0],["2015-09-18",10.5008,10.5008,9.8786,10.0536,1285900.0],["2015-09-21",10.1022,10.1216,9.6647,9.8008,784800.0],["2015-09-22",9.5577,9.723,9.1299,9.441,1237900.0],["2015-09-23",9.5383,9.5577,8.7896,8.8674,1118700.0],["2015-09-24",8.7896,9.1882,8.6729,9.1493,1001400.0],["2015-09-25",9.1882,9.198,8.8188,8.984,811500.0],["2015-09-28",8.8576,8.8965,8.4687,8.5562,875100.0],["2015-09-29",8.5562,8.7507,8.4882,8.5854,809300.0],["2015-09-30",8.6924,8.9549,8.6535,8.8188,758800.0],["2015-10-01",8.8868,9.0424,8.5757,8.8771,1237600.0],["2015-10-02",8.8285,9.3244,8.7021,9.2952,700800.0],["2015-10-05",9.441,10.0633,9.3146,9.9563,747900.0],["2015-10-06",9.9563,10.4133,9.8786,10.2675,734900.0],["2015-10-07",10.2091,10.5981,9.8688,10.1605,897600.0],["2015-10-08",10.18,10.6175,10.1216,10.4522,892700.0],["2015-10-09",10.5689,10.8898,10.3258,10.4133,533400.0],["2015-10-12",10.4522,10.4522,9.6452,9.9369,1141600.0],["2015-10-13",9.8625,10.0907,9.4557,9.4854,1151900.0],["2015-10-14",9.5053,9.9716,9.5053,9.7434,985700.0],["2015-10-15",9.7236,9.9617,9.545,9.9121,876300.0],["2015-10-16",10.1998,10.9936,10.1998,10.7654,2302300.0],["2015-10-19",10.6166,10.7952,10.3983,10.5074,1128600.0],["2015-10-20",10.428,10.9043,10.3784,10.6066,898800.0],["2015-10-21",10.5967,10.7654,10.4181,10.4479,613800.0],["2015-10-22",10.5967,10.8944,10.4578,10.6959,663800.0],["2015-10-23",10.8051,10.9936,10.6662,10.8249,656500.0],["2015-10-26",10.8051,10.8348,10.3884,10.438,592100.0],["2015-10-27",10.309,10.4181,10.0411,10.1899,628200.0],["2015-10-28",10.2494,10.7257,10.2098,10.5967,684200.0],["2015-10-29",10.557,10.7852,10.428,10.5074,688400.0],["2015-10-30",10.5372,10.7952,10.3884,10.6463,511200.0],["2015-11-02",10.5769,11.1523,10.5669,11.0333,602700.0],["2015-11-03",10.9837,11.2615,10.7753,10.944,714800.0],["2015-11-04",10.9142,11.0928,10.7356,10.8448,601400.0],["2015-11-05",10.815,10.9738,10.6066,10.8547,486600.0],["2015-11-06",10.7257,11.0432,10.4479,10.9837,840200.0],["2015-11-09",10.3189,12.4422,9.922,10.8646,1940800.0],["2015-11-10",10.7952,11.073,10.4082,10.6066,1354200.0],["2015-11-11",10.6265,10.7158,9.9716,10.0808,1162600.0],["2015-11-12",9.922,10.051,9.6343,9.6839,915700.0],["2015-11-13",9.674,9.8426,9.4656,9.7137,807100.0],["2015-11-16",9.7037,9.8426,9.3366,9.6045,893200.0],["2015-11-17",9.7037,9.7037,9.3366,9.3862,726200.0],["2015-11-18",9.4855,9.6244,9.3664,9.6045,752000.0],["2015-11-19",9.5648,9.9518,9.5648,9.8923,530300.0],["2015-11-20",9.9716,10.0609,9.803,9.8823,540600.0],["2015-11-23",9.8724,10.0312,9.7732,9.7831,475900.0],["2015-11-24",9.8228,10.2594,9.8228,10.2197,849000.0],["2015-11-25",10.1701,10.3983,10.1502,10.2991,433400.0],["2015-11-27",10.2693,10.3884,10.1502,10.1998,203600.0],["2015-11-30",10.2594,10.5173,10.2098,10.3586,664900.0],["2015-12-01",10.4082,10.5173,10.2494,10.309,776300.0],["2015-12-02",10.1998,10.5074,10.051,10.0708,887500.0],["2015-12-03",10.1601,10.1701,9.6938,10.051,828500.0],["2015-12-04",10.0212,10.0312,9.674,9.7831,646700.0],["2015-12-07",9.6343,9.7434,8.8901,9.0489,732200.0],["2015-12-08",8.8604,8.9497,8.652,8.7314,741700.0],["2015-12-09",8.7314,9.0786,8.6718,8.8108,761500.0],["2015-12-10",8.7512,8.9893,8.7215,8.8108,581800.0],["2015-12-11",8.781,8.781,8.4734,8.5329,679600.0],["2015-12-14",8.5329,8.5925,8.3742,8.4932,827200.0],["2015-12-15",8.5825,8.6322,8.3543,8.4039,715800.0],["2015-12-16",8.4238,8.6917,8.3345,8.4337,563400.0],["2015-12-17",8.4039,8.4734,8.1956,8.2452,630100.0],["2015-12-18",8.2452,8.265,7.9872,8.0269,1495200.0],["2015-12-21",8.1063,8.1361,7.8384,7.9178,667900.0],["2015-12-22",7.9376,8.146,7.6697,8.0964,693600.0],["2015-12-23",8.1956,8.4436,8.0567,8.4238,911100.0],["2015-12-24",8.4238,8.4734,8.146,8.1857,509100.0],["2015-12-28",8.0864,8.1559,7.7888,7.8186,768900.0],["2015-12-29",7.8682,7.9872,7.63,7.9277,670800.0],["2015-12-30",7.8384,8.017,7.7789,7.8086,549000.0],["2015-12-31",7.7293,7.8682,7.63,7.8186,930900.0],["2016-01-04",7.6598,7.6896,7.4117,7.6003,803000.0],["2016-01-05",7.6102,7.6796,7.3423,7.6598,830500.0],["2016-01-06",7.501,7.5407,7.2629,7.3224,622500.0],["2016-01-07",7.1439,7.2828,7.0149,7.0149,930000.0],["2016-01-08",7.0446,7.3026,7.0347,7.0446,1135100.0],["2016-01-11",7.0645,7.0843,6.5981,6.6974,867800.0],["2016-01-12",6.7668,6.8363,6.3104,6.489,902500.0],["2016-01-13",6.49,6.69,6.21,6.24,726500.0],["2016-01-14",6.32,6.44,6.15,6.37,867100.0],["2016-01-15",6.1,6.2,5.87,5.99,962900.0],["2016-01-19",6.08,6.13,5.7,5.87,986800.0],["2016-01-20",5.68,5.74,5.28,5.35,1852800.0],["2016-01-21",5.42,5.86,5.38,5.81,1219600.0],["2016-01-22",5.98,6.36,5.96,6.01,821000.0],["2016-01-25",5.9,6.11,5.73,5.75,495900.0],["2016-01-26",5.75,6.3,5.75,6.24,906400.0],["2016-01-27",6.21,6.43,6.04,6.18,579300.0],["2016-01-28",6.4,6.53,6.2,6.24,770300.0],["2016-01-29",6.3,6.53,6.24,6.44,1227500.0],["2016-02-01",6.35,6.54,6.13,6.48,908200.0],["2016-02-02",6.23,6.3,6.05,6.15,575700.0],["2016-02-03",6.28,6.57,6.01,6.53,960900.0],["2016-02-04",6.56,7.09,6.49,6.84,876300.0],["2016-02-05",6.74,7.0,6.61,6.66,750400.0],["2016-02-08",6.52,6.68,6.39,6.57,667100.0],["2016-02-09",6.31,6.46,6.02,6.06,607700.0],["2016-02-10",6.03,6.06,5.78,5.79,686900.0],["2016-02-11",5.71,5.82,5.52,5.64,548900.0],["2016-02-12",5.56,5.99,5.56,5.87,507000.0],["2016-02-16",5.95,6.01,5.76,5.93,645800.0],["2016-02-17",6.02,6.34,5.93,6.21,676100.0],["2016-02-18",6.23,6.29,5.98,6.15,570000.0],["2016-02-19",6.1,6.11,5.85,5.98,457400.0],["2016-02-22",6.1,6.46,6.08,6.35,508500.0],["2016-02-23",6.24,6.42,6.07,6.11,368700.0],["2016-02-24",5.92,6.21,5.81,6.18,648300.0],["2016-02-25",6.19,6.26,6.0,6.22,623600.0],["2016-02-26",5.88,5.95,3.82,3.9,7062400.0],["2016-02-29",4.02,4.13,3.76,3.79,3412700.0],["2016-03-01",3.92,3.94,3.65,3.67,2618500.0],["2016-03-02",3.66,3.83,3.55,3.77,3222200.0],["2016-03-03",3.86,4.2,3.79,4.17,2866300.0],["2016-03-04",4.22,4.99,4.22,4.66,2807900.0],["2016-03-07",4.8,5.06,4.71,4.98,1687800.0],["2016-03-08",4.92,4.97,4.5,4.7,1348100.0],["2016-03-09",4.76,4.86,4.4,4.64,1013200.0],["2016-03-10",4.63,4.67,4.46,4.64,931500.0],["2016-03-11",4.68,5.04,4.68,4.95,1174900.0],["2016-03-14",4.87,5.1,4.82,5.0,846400.0],["2016-03-15",4.87,4.87,4.58,4.77,819400.0],["2016-03-16",4.78,5.16,4.76,5.08,944500.0],["2016-03-17",5.1,5.78,5.05,5.73,1756500.0],["2016-03-18",5.92,5.96,5.53,5.71,2102600.0],["2016-03-21",5.68,5.81,5.59,5.68,1103200.0],["2016-03-22",5.51,5.63,5.45,5.54,789600.0],["2016-03-23",5.48,5.52,5.32,5.33,687900.0],["2016-03-24",5.2,5.43,5.09,5.4,655200.0],["2016-03-28",5.39,5.4,5.14,5.3,635300.0],["2016-03-29",5.21,5.56,5.14,5.55,666700.0],["2016-03-30",5.64,5.69,5.29,5.42,845700.0],["2016-03-31",5.38,5.49,5.25,5.45,843600.0],["2016-04-01",5.3,5.45,5.19,5.38,831800.0],["2016-04-04",5.39,5.6,5.29,5.32,636800.0],["2016-04-05",5.25,5.41,5.18,5.23,535000.0],["2016-04-06",5.25,5.36,5.0,5.25,752500.0],["2016-04-07",5.2,5.3,5.1,5.21,495900.0],["2016-04-08",5.31,5.7,5.3,5.46,571000.0],["2016-04-11",5.33,5.8,5.3,5.66,697400.0],["2016-04-12",5.68,6.07,5.65,5.97,607500.0],["2016-04-13",5.98,6.29,5.96,6.27,912400.0],["2016-04-14",6.31,6.32,6.04,6.16,717100.0],["2016-04-15",6.11,6.42,6.11,6.36,890400.0],["2016-04-18",6.25,6.56,6.22,6.51,934600.0],["2016-04-19",6.58,6.89,6.58,6.85,945900.0],["2016-04-20",6.86,7.42,6.78,7.36,1558200.0],["2016-04-21",7.4,7.55,7.31,7.41,1125100.0],["2016-04-22",7.43,7.56,7.31,7.41,1204900.0],["2016-04-25",7.35,7.37,6.8,6.93,828700.0],["2016-04-26",7.01,7.26,6.79,7.25,755400.0],["2016-04-27",7.26,7.48,7.17,7.39,810700.0],["2016-04-28",7.33,7.49,7.14,7.19,556700.0],["2016-04-29",7.27,7.37,6.95,7.09,648500.0],["2016-05-02",7.12,7.21,6.9,7.17,552200.0],["2016-05-03",7.09,7.1,6.66,6.89,822100.0],["2016-05-04",6.8,6.82,6.31,6.62,1328900.0],["2016-05-05",6.73,7.0,6.56,6.84,894400.0],["2016-05-06",6.84,7.14,6.77,7.0,659400.0],["2016-05-09",6.83,6.83,6.55,6.59,483200.0],["2016-05-10",6.62,6.79,6.59,6.73,725700.0],["2016-05-11",6.74,6.98,6.63,6.75,620800.0],["2016-05-12",6.79,6.87,6.39,6.56,665800.0],["2016-05-13",6.51,6.67,6.37,6.37,503400.0],["2016-05-16",6.46,6.71,6.42,6.49,467400.0],["2016-05-17",6.44,6.7,6.28,6.34,1000600.0],["2016-05-18",6.21,6.39,6.06,6.11,498000.0],["2016-05-19",6.0,6.17,5.82,5.95,525300.0],["2016-05-20",6.0,6.13,5.96,6.03,506300.0],["2016-05-23",6.0,6.33,5.95,6.25,625600.0],["2016-05-24",6.26,6.38,6.2,6.31,521900.0],["2016-05-25",6.38,6.75,6.37,6.61,521800.0],["2016-05-26",6.72,6.82,6.32,6.33,534000.0],["2016-05-27",6.32,6.43,6.24,6.38,408800.0],["2016-05-31",6.4,6.74,6.35,6.58,653500.0],["2016-06-01",6.55,6.61,6.27,6.57,723300.0],["2016-06-02",6.55,6.73,6.37,6.72,768400.0],["2016-06-03",6.76,6.8,6.52,6.69,761800.0],["2016-06-06",6.75,6.99,6.57,6.93,930600.0],["2016-06-07",6.89,6.96,6.69,6.77,603400.0],["2016-06-08",6.89,7.34,6.86,7.19,1099900.0],["2016-06-09",7.0,7.12,6.72,6.86,466500.0],["2016-06-10",6.75,6.76,6.48,6.53,496000.0],["2016-06-13",6.5,6.77,6.47,6.49,719000.0],["2016-06-14",6.43,6.58,6.22,6.43,522900.0],["2016-06-15",6.46,6.62,6.35,6.37,522900.0],["2016-06-16",6.3,6.69,6.23,6.63,823500.0],["2016-06-17",6.72,6.99,6.61,6.86,793800.0],["2016-06-20",7.04,7.12,6.81,6.82,611600.0],["2016-06-21",6.81,6.88,6.66,6.81,591000.0],["2016-06-22",6.85,6.88,6.7,6.86,903100.0],["2016-06-23",6.99,7.16,6.89,6.99,1087700.0],["2016-06-24",6.59,6.69,6.27,6.5,3051300.0],["2016-06-27",6.33,6.37,5.81,5.86,1077100.0],["2016-06-28",6.06,6.29,6.0,6.22,1469800.0],["2016-06-29",6.46,6.57,6.25,6.44,876900.0],["2016-06-30",6.55,6.65,6.36,6.64,743000.0],["2016-07-01",6.64,7.22,6.64,7.01,892200.0],["2016-07-05",6.89,6.91,6.55,6.75,892000.0],["2016-07-06",6.68,6.91,6.55,6.83,642500.0],["2016-07-07",6.87,7.11,6.81,6.93,678900.0],["2016-07-08",7.05,7.36,7.02,7.25,984600.0],["2016-07-11",7.28,7.52,7.19,7.49,883800.0],["2016-07-12",7.5,8.24,7.5,8.09,1254300.0],["2016-07-13",8.16,8.23,7.85,8.05,1089300.0],["2016-07-14",8.56,9.12,8.22,9.05,2831400.0],["2016-07-15",9.1,10.0,9.08,9.85,3152800.0],["2016-07-18",9.76,9.9,9.53,9.82,982800.0],["2016-07-19",9.72,9.83,9.61,9.65,1065900.0],["2016-07-20",9.65,9.7,9.43,9.63,1411200.0],["2016-07-21",9.63,10.03,9.6,9.81,740400.0],["2016-07-22",9.8,9.97,9.59,9.7,946100.0],["2016-07-25",9.7,9.77,9.47,9.56,936300.0],["2016-07-26",9.57,9.72,9.38,9.6,937600.0],["2016-07-27",9.65,9.8,9.51,9.78,799200.0],["2016-07-28",9.73,9.77,9.5,9.68,552600.0],["2016-07-29",9.63,9.82,9.51,9.79,597400.0],["2016-08-01",9.75,9.83,9.35,9.61,770600.0],["2016-08-02",9.67,9.72,9.31,9.4,431900.0],["2016-08-03",9.35,9.96,9.26,9.78,1081500.0],["2016-08-04",10.2,10.61,9.4,10.44,1648600.0],["2016-08-05",10.55,11.0,10.53,10.79,1277900.0],["2016-08-08",10.82,11.18,10.79,10.96,648900.0],["2016-08-09",10.99,11.05,10.6,10.71,632900.0],["2016-08-10",10.76,10.84,10.59,10.68,378400.0],["2016-08-11",10.74,10.97,10.68,10.79,764600.0],["2016-08-12",10.77,10.85,10.51,10.65,313400.0],["2016-08-15",10.71,10.93,10.67,10.77,696300.0],["2016-08-16",10.77,10.82,10.62,10.65,485000.0],["2016-08-17",10.5,10.75,10.45,10.69,506100.0],["2016-08-18",10.71,10.8,10.65,10.74,432100.0],["2016-08-19",10.64,10.75,10.45,10.59,446900.0],["2016-08-22",10.47,10.65,10.39,10.5,377100.0],["2016-08-23",10.6,10.68,10.5,10.52,420000.0],["2016-08-24",10.52,10.7,10.38,10.41,430200.0],["2016-08-25",10.37,10.39,9.93,10.2,878600.0],["2016-08-26",10.25,10.43,9.98,10.04,432200.0],["2016-08-29",10.04,10.37,9.95,10.18,314800.0],["2016-08-30",10.17,10.27,9.96,10.05,340300.0],["2016-08-31",10.03,10.21,9.92,9.95,720800.0],["2016-09-01",9.97,9.97,9.68,9.79,618400.0],["2016-09-02",9.96,10.12,9.85,10.07,606600.0],["2016-09-06",10.13,10.19,9.64,9.95,484100.0],["2016-09-07",9.88,10.21,9.79,10.16,785800.0],["2016-09-08",10.16,10.19,9.92,10.02,573500.0],["2016-09-09",10.0,10.08,9.35,9.36,749400.0],["2016-09-12",9.14,9.54,8.76,9.52,793800.0],["2016-09-13",9.59,9.6,9.3,9.45,819200.0],["2016-09-14",9.34,9.41,8.66,8.9,1101800.0],["2016-09-15",8.91,9.04,8.79,8.85,629200.0],["2016-09-16",8.88,9.71,8.88,9.07,1023600.0],["2016-09-19",9.2,9.2,8.57,8.69,718900.0],["2016-09-20",8.73,8.8,8.61,8.66,477600.0],["2016-09-21",8.77,8.88,8.52,8.75,562100.0],["2016-09-22",8.93,9.05,8.79,9.02,462400.0],["2016-09-23",9.01,9.04,8.71,8.93,741500.0],["2016-09-26",8.91,9.2,8.88,9.14,814300.0],["2016-09-27",9.04,9.21,8.94,9.19,679600.0],["2016-09-28",9.3,9.67,9.22,9.59,466000.0],["2016-09-29",9.6,9.81,9.49,9.5,395300.0],["2016-09-30",9.57,10.07,9.47,9.93,521900.0],["2016-10-03",10.16,10.23,10.0,10.14,619800.0],["2016-10-04",10.08,10.3,10.03,10.12,425300.0],["2016-10-05",10.23,10.52,10.19,10.4,254200.0],["2016-10-06",10.32,10.39,10.02,10.22,471800.0],["2016-10-07",10.26,10.26,9.83,9.93,353800.0],["2016-10-10",9.86,10.19,9.86,10.1,309700.0],["2016-10-11",10.01,10.16,9.82,9.92,342600.0],["2016-10-12",9.93,10.04,9.83,9.94,236900.0],["2016-10-13",9.68,10.24,9.58,9.8,405000.0],["2016-10-14",10.01,10.09,9.57,9.62,376200.0],["2016-10-17",9.5,9.65,9.35,9.55,480200.0],["2016-10-18",9.8,10.1,9.7,9.9,495900.0],["2016-10-19",9.95,10.3,9.85,10.0,461300.0],["2016-10-20",9.85,10.0,9.7,9.75,334900.0],["2016-10-21",9.65,10.2,9.61,9.85,380900.0],["2016-10-24",10.0,10.05,9.6,9.85,251800.0],["2016-10-25",9.8,9.95,9.6,9.9,315300.0],["2016-10-26",9.75,9.9,9.55,9.6,388500.0],["2016-10-27",9.6,9.7,9.45,9.55,273300.0],["2016-10-28",9.55,9.75,9.3,9.65,494200.0],["2016-10-31",9.75,9.75,9.55,9.75,396200.0],["2016-11-01",9.7,10.1,9.25,9.45,400300.0],["2016-11-02",9.4,9.45,9.05,9.3,448600.0],["2016-11-03",9.2,9.95,9.2,9.25,607000.0],["2016-11-04",9.25,10.1,9.25,10.05,801500.0],["2016-11-07",10.1,10.95,10.05,10.75,812400.0],["2016-11-08",10.8,11.0,10.7,10.75,567800.0],["2016-11-09",10.8,11.7,10.8,11.5,1232700.0],["2016-11-10",11.9,12.5,11.8,12.25,1021700.0],["2016-11-11",12.25,12.45,11.9,12.25,1305300.0],["2016-11-14",12.45,12.6,12.18,12.3,1038400.0],["2016-11-15",12.2,12.4,12.0,12.3,685900.0],["2016-11-16",12.1,12.5,12.1,12.4,696000.0],["2016-11-17",12.4,12.55,12.05,12.25,988100.0],["2016-11-18",12.25,12.38,12.0,12.3,934100.0],["2016-11-21",12.45,12.55,12.23,12.5,532100.0],["2016-11-22",12.55,13.1,12.45,13.0,732300.0],["2016-11-23",13.0,13.7,13.0,13.7,635600.0],["2016-11-25",13.65,13.65,13.35,13.55,177200.0],["2016-11-28",13.5,13.6,13.1,13.2,458600.0],["2016-11-29",13.4,14.1,13.15,13.7,981700.0],["2016-11-30",13.9,14.3,13.85,14.0,621300.0],["2016-12-01",14.1,14.25,13.75,13.85,582700.0],["2016-12-02",13.8,14.05,13.7,13.95,304400.0],["2016-12-05",14.2,14.4,14.0,14.15,396700.0],["2016-12-06",14.2,14.73,13.95,14.65,511000.0],["2016-12-07",14.7,15.0,14.5,14.8,517800.0],["2016-12-08",15.0,15.25,14.7,15.05,494000.0],["2016-12-09",15.2,15.25,14.75,14.9,527800.0],["2016-12-12",14.9,15.1,14.5,14.55,398400.0],["2016-12-13",14.7,14.8,14.3,14.45,398700.0],["2016-12-14",14.4,14.55,14.0,14.05,403900.0],["2016-12-15",13.9,14.45,13.8,14.35,387300.0],["2016-12-16",14.4,14.45,13.5,13.55,2061400.0],["2016-12-19",14.15,14.55,13.36,13.95,1214300.0],["2016-12-20",14.15,14.55,13.9,14.35,516000.0],["2016-12-21",14.45,14.5,13.75,14.0,482800.0],["2016-12-22",13.9,14.08,13.78,13.8,284500.0],["2016-12-23",13.8,13.98,13.7,13.9,257700.0],["2016-12-27",13.95,14.6,13.9,14.45,401700.0],["2016-12-28",14.45,14.55,13.45,13.75,349800.0],["2016-12-29",13.75,13.95,13.35,13.55,320600.0],["2016-12-30",13.6,13.7,13.4,13.6,460200.0],["2017-01-03",13.9,14.45,13.65,14.45,756300.0],["2017-01-04",14.5,14.65,14.2,14.55,507100.0],["2017-01-05",14.5,14.6,13.9,14.15,377500.0],["2017-01-06",14.15,14.25,13.85,13.9,396200.0],["2017-01-09",13.85,13.85,13.45,13.5,404300.0],["2017-01-10",13.6,13.95,13.5,13.9,389100.0],["2017-01-11",13.95,14.0,13.75,13.9,332700.0],["2017-01-12",13.9,13.95,13.0,13.3,550800.0],["2017-01-13",13.4,13.6,13.1,13.3,489200.0],["2017-01-17",13.2,13.3,12.65,12.85,520600.0],["2017-01-18",12.8,13.2,12.65,13.05,600400.0],["2017-01-19",13.1,13.4,12.95,13.2,389700.0],["2017-01-20",13.2,13.5,13.2,13.3,353900.0],["2017-01-23",13.3,13.43,13.15,13.35,442000.0],["2017-01-24",13.55,13.9,13.41,13.7,503200.0],["2017-01-25",13.85,14.2,13.7,14.1,458100.0],["2017-01-26",14.15,14.3,14.0,14.15,511300.0],["2017-01-27",14.15,14.15,13.6,13.7,358700.0],["2017-01-30",13.5,13.6,13.1,13.45,534300.0],["2017-01-31",13.45,13.5,12.85,13.35,866800.0],["2017-02-01",13.45,13.8,13.16,13.4,345200.0],["2017-02-02",13.4,13.4,13.05,13.15,261200.0],["2017-02-03",13.25,13.75,13.15,13.65,433900.0],["2017-02-06",13.65,13.7,13.35,13.7,406200.0],["2017-02-07",13.7,13.9,13.65,13.8,445600.0],["2017-02-08",13.65,13.7,13.25,13.65,489000.0],["2017-02-09",13.75,14.2,13.65,13.9,420000.0],["2017-02-10",14.1,14.25,13.9,14.2,257500.0],["2017-02-13",14.3,14.45,14.2,14.3,347500.0],["2017-02-14",14.25,14.35,13.9,14.25,330000.0],["2017-02-15",14.15,14.6,14.15,14.45,383400.0],["2017-02-16",14.35,14.5,13.8,13.9,287200.0],["2017-02-17",13.85,14.05,13.65,14.0,389500.0],["2017-02-21",14.05,14.3,13.95,14.15,238100.0],["2017-02-22",14.0,14.1,13.7,14.1,412200.0],["2017-02-23",14.1,14.2,13.55,13.7,627000.0],["2017-02-24",13.3,13.7,13.05,13.25,770800.0],["2017-02-27",13.3,14.5,13.2,14.4,1383800.0],["2017-02-28",14.3,14.3,13.95,14.1,598300.0],["2017-03-01",14.5,14.8,14.35,14.6,601900.0],["2017-03-02",14.45,14.53,13.75,13.75,393700.0],["2017-03-03",13.85,14.0,13.55,13.7,467100.0],["2017-03-06",13.45,13.7,13.2,13.6,366800.0],["2017-03-07",13.5,13.6,12.98,13.0,442400.0],["2017-03-08",13.2,13.35,12.65,12.75,571300.0],["2017-03-09",12.75,12.85,12.3,12.35,401800.0],["2017-03-10",12.5,12.55,12.0,12.1,637000.0],["2017-03-13",12.1,12.65,12.05,12.45,656600.0],["2017-03-14",12.25,12.35,11.88,11.95,573700.0],["2017-03-15",12.1,12.45,11.95,12.25,628000.0],["2017-03-16",12.3,12.43,12.15,12.25,826300.0],["2017-03-17",12.3,12.55,12.15,12.45,1299200.0],["2017-03-20",12.45,12.65,12.3,12.4,713400.0],["2017-03-21",12.45,12.55,11.95,12.0,689500.0],["2017-03-22",12.0,12.35,11.85,12.05,485000.0],["2017-03-23",12.05,12.55,12.0,12.5,482000.0],["2017-03-24",12.45,12.7,12.08,12.25,387300.0],["2017-03-27",11.8,12.3,11.75,12.1,383700.0],["2017-03-28",11.95,12.45,11.95,12.35,415200.0],["2017-03-29",12.25,12.7,12.2,12.6,323200.0],["2017-03-30",12.65,12.85,12.55,12.7,411800.0],["2017-03-31",12.65,13.05,12.5,12.75,780000.0],["2017-04-03",12.8,12.95,12.4,12.55,413800.0],["2017-04-04",12.55,12.8,12.3,12.45,456400.0],["2017-04-05",12.6,12.9,12.05,12.2,560300.0],["2017-04-06",12.25,12.7,12.2,12.6,490800.0],["2017-04-07",12.55,12.7,12.35,12.55,679200.0],["2017-04-10",12.6,12.9,12.55,12.75,301900.0],["2017-04-11",12.7,12.9,12.4,12.85,326700.0],["2017-04-12",12.75,12.8,12.05,12.15,332400.0],["2017-04-13",12.1,12.35,11.75,11.8,348700.0],["2017-04-17",11.9,12.05,11.4,11.65,519600.0],["2017-04-18",11.6,11.85,11.45,11.7,366800.0],["2017-04-19",11.85,11.95,11.45,11.65,634200.0],["2017-04-20",11.85,12.4,11.75,12.3,451000.0],["2017-04-21",12.25,12.45,12.05,12.3,400300.0],["2017-04-24",12.75,12.85,12.45,12.65,376600.0],["2017-04-25",12.85,13.4,12.8,13.05,513300.0],["2017-04-26",12.95,13.7,12.95,13.6,429600.0],["2017-04-27",13.55,13.6,13.08,13.2,437000.0],["2017-04-28",13.25,13.3,13.0,13.05,336100.0],["2017-05-01",13.15,13.35,12.8,12.95,350900.0],["2017-05-02",12.95,13.25,12.8,12.95,391500.0],["2017-05-03",14.0,15.4,13.95,15.05,2282200.0],["2017-05-04",15.2,15.75,14.5,14.85,724800.0],["2017-05-05",15.0,15.65,14.75,15.55,647900.0],["2017-05-08",15.5,15.7,15.18,15.3,533000.0],["2017-05-09",15.3,15.5,14.95,15.05,372500.0],["2017-05-10",15.15,15.5,15.0,15.3,503300.0],["2017-05-11",15.3,15.4,14.8,15.2,314800.0],["2017-05-12",15.1,15.15,14.55,14.55,310200.0],["2017-05-15",14.8,15.25,14.78,14.95,481000.0],["2017-05-16",15.05,15.1,14.55,14.85,330400.0],["2017-05-17",14.85,14.85,13.65,13.9,691100.0],["2017-05-18",13.75,14.0,13.55,13.7,863900.0],["2017-05-19",13.8,14.15,13.73,13.9,809600.0],["2017-05-22",14.1,14.2,13.75,14.15,381700.0],["2017-05-23",14.15,14.35,13.88,14.3,385600.0],["2017-05-24",14.3,14.55,14.2,14.45,497000.0],["2017-05-25",14.5,14.6,14.3,14.55,494500.0],["2017-05-26",14.5,14.9,14.35,14.9,379000.0],["2017-05-30",14.9,14.9,14.35,14.65,458500.0],["2017-05-31",14.65,15.0,14.27,14.9,697400.0],["2017-06-01",15.05,15.45,14.65,15.45,568200.0],["2017-06-02",15.45,15.85,15.15,15.6,716700.0],["2017-06-05",15.6,15.7,15.15,15.45,492500.0],["2017-06-06",15.25,15.65,15.0,15.5,358300.0],["2017-06-07",15.65,15.65,15.33,15.6,521500.0],["2017-06-08",15.6,16.2,15.52,16.0,558200.0],["2017-06-09",16.05,16.65,16.0,16.25,556600.0],["2017-06-12",16.3,16.7,16.05,16.7,882400.0],["2017-06-13",16.75,16.88,16.4,16.85,477800.0],["2017-06-14",16.85,16.85,16.45,16.8,780300.0],["2017-06-15",16.45,16.8,16.22,16.7,497600.0],["2017-06-16",16.5,16.83,16.4,16.8,880600.0],["2017-06-19",16.95,17.08,16.75,16.95,664300.0],["2017-06-20",16.75,16.9,16.1,16.2,554600.0],["2017-06-21",16.2,16.38,15.0,15.0,799400.0],["2017-06-22",15.0,15.45,14.95,15.45,579400.0],["2017-06-23",15.5,15.5,15.08,15.15,2288700.0],["2017-06-26",15.3,15.6,15.19,15.4,619100.0],["2017-06-27",15.3,15.55,15.23,15.3,549200.0],["2017-06-28",15.6,16.15,15.55,16.05,461200.0],["2017-06-29",16.15,16.43,15.72,16.05,381500.0],["2017-06-30",16.25,16.3,15.9,16.1,430200.0],["2017-07-03",16.35,16.6,16.25,16.55,194300.0],["2017-07-05",16.55,16.55,16.15,16.45,354300.0],["2017-07-06",16.4,16.45,15.95,15.95,373400.0],["2017-07-07",16.1,16.4,15.9,16.35,366500.0],["2017-07-10",16.2,16.5,16.1,16.1,416200.0],["2017-07-11",16.15,16.38,16.0,16.3,428700.0],["2017-07-12",16.4,16.7,16.35,16.45,355500.0],["2017-07-13",16.5,16.68,16.3,16.55,443200.0],["2017-07-14",16.5,16.5,16.05,16.3,266900.0],["2017-07-17",16.25,16.55,16.1,16.15,361100.0],["2017-07-18",16.05,16.15,15.65,15.65,434200.0],["2017-07-19",15.7,16.4,15.7,16.25,520000.0],["2017-07-20",16.2,16.35,15.95,16.1,436600.0],["2017-07-21",16.2,16.2,15.5,15.55,670800.0],["2017-07-24",15.5,16.05,15.35,16.05,509000.0],["2017-07-25",16.25,16.4,15.98,16.35,295400.0],["2017-07-26",16.4,16.4,15.6,15.65,418100.0],["2017-07-27",15.8,15.9,15.55,15.65,301400.0],["2017-07-28",15.65,15.85,15.4,15.55,309100.0],["2017-07-31",15.7,15.7,15.45,15.45,330200.0],["2017-08-01",15.55,15.7,15.3,15.4,373600.0],["2017-08-02",15.4,15.65,15.05,15.55,599700.0],["2017-08-03",16.75,16.85,15.8,16.6,890700.0],["2017-08-04",16.95,17.05,16.55,16.75,799000.0],["2017-08-07",16.75,16.9,16.45,16.5,481200.0],["2017-08-08",16.5,17.8,16.4,17.3,1236300.0],["2017-08-09",16.95,17.25,16.6,16.85,510100.0],["2017-08-10",16.7,16.75,16.1,16.15,669300.0],["2017-08-11",15.6,16.5,15.35,16.25,639800.0],["2017-08-14",16.5,16.65,15.85,16.15,387300.0],["2017-08-15",16.15,16.3,15.7,15.75,362100.0],["2017-08-16",16.05,16.2,15.85,16.0,339300.0],["2017-08-17",15.9,16.2,15.75,15.9,602500.0],["2017-08-18",15.7,16.0,15.65,15.85,678100.0],["2017-08-21",15.85,16.15,15.78,15.8,539500.0],["2017-08-22",15.95,16.25,15.95,16.15,581200.0],["2017-08-23",16.0,16.8,16.0,16.4,649800.0],["2017-08-24",16.5,16.6,16.25,16.6,359100.0],["2017-08-25",16.7,16.93,16.58,16.9,372800.0],["2017-08-28",16.95,17.0,16.6,16.8,392800.0],["2017-08-29",16.55,17.23,16.5,17.15,401800.0],["2017-08-30",17.1,17.6,17.02,17.6,336100.0],["2017-08-31",17.7,17.7,17.05,17.1,440600.0],["2017-09-01",17.25,17.55,17.11,17.45,416500.0],["2017-09-05",17.45,17.55,16.95,17.05,510600.0],["2017-09-06",17.25,17.25,16.7,16.8,344400.0],["2017-09-07",16.9,17.2,16.7,17.2,377900.0],["2017-09-08",17.0,17.3,17.0,17.1,249100.0],["2017-09-11",17.25,17.35,17.05,17.3,353400.0],["2017-09-12",17.5,17.9,17.3,17.9,393200.0],["2017-09-13",17.8,17.8,17.35,17.65,279800.0],["2017-09-14",17.6,17.9,17.55,17.85,300400.0],["2017-09-15",18.2,18.75,17.95,18.7,1240100.0],["2017-09-18",18.7,19.52,18.65,19.5,1005700.0],["2017-09-19",19.4,19.9,19.1,19.9,599400.0],["2017-09-20",19.95,19.95,19.35,19.7,554000.0],["2017-09-21",19.65,19.66,19.25,19.4,352700.0],["2017-09-22",19.35,19.75,19.32,19.75,387700.0],["2017-09-25",19.6,20.1,19.45,19.95,509200.0],["2017-09-26",20.0,20.33,19.8,20.1,496000.0],["2017-09-27",20.3,21.1,20.15,20.8,564900.0],["2017-09-28",20.8,20.95,20.68,20.75,1606400.0],["2017-09-29",20.75,21.05,20.65,20.9,534200.0],["2017-10-02",21.0,21.45,20.83,21.35,502500.0],["2017-10-03",21.35,21.4,21.0,21.3,632500.0],["2017-10-04",21.4,21.6,21.1,21.15,834000.0],["2017-10-05",21.15,21.35,20.75,20.85,488700.0],["2017-10-06",20.85,21.02,20.7,20.85,414800.0],["2017-10-09",20.85,21.15,20.4,20.9,611000.0],["2017-10-10",21.15,21.15,20.7,20.9,390100.0],["2017-10-11",20.8,21.2,20.65,21.05,611600.0],["2017-10-12",21.1,21.65,21.1,21.45,349200.0],["2017-10-13",21.75,21.75,21.35,21.45,993200.0],["2017-10-16",21.7,22.0,21.55,21.85,474200.0],["2017-10-17",21.75,21.9,21.1,21.15,349400.0],["2017-10-18",21.2,21.6,21.2,21.5,337600.0],["2017-10-19",21.3,21.4,20.95,21.3,375200.0],["2017-10-20",21.6,21.8,21.43,21.5,379000.0],["2017-10-23",21.5,21.75,21.3,21.4,338400.0],["2017-10-24",21.35,21.75,21.25,21.45,362100.0],["2017-10-25",21.4,21.55,20.85,21.2,268600.0],["2017-10-26",21.35,21.45,20.95,21.15,405700.0],["2017-10-27",21.2,21.78,21.05,21.5,422000.0],["2017-10-30",21.3,21.3,20.4,20.4,313000.0],["2017-10-31",20.75,21.25,20.5,21.25,501400.0],["2017-11-01",21.5,21.5,20.65,20.9,385400.0],["2017-11-02",20.95,21.4,20.95,21.25,303500.0],["2017-11-03",21.15,21.5,21.05,21.1,317700.0],["2017-11-06",21.25,21.35,21.0,21.2,238900.0],["2017-11-07",21.25,21.4,20.7,20.7,365600.0],["2017-11-08",20.55,20.6,18.2,18.65,1116100.0],["2017-11-09",18.75,19.3,18.65,18.65,430700.0],["2017-11-10",18.65,18.75,17.65,17.65,478900.0],["2017-11-13",17.3,17.45,16.95,17.05,641400.0],["2017-11-14",16.95,17.3,16.68,16.85,669100.0],["2017-11-15",16.5,16.5,16.1,16.25,606900.0],["2017-11-16",16.35,16.9,16.3,16.75,503300.0],["2017-11-17",16.6,16.9,16.35,16.75,478100.0],["2017-11-20",16.6,17.05,16.35,17.0,664600.0],["2017-11-21",17.05,18.0,17.05,17.95,789900.0],["2017-11-22",18.0,18.3,17.45,17.5,495600.0],["2017-11-24",17.6,17.75,17.25,17.35,256500.0],["2017-11-27",17.35,17.75,17.2,17.6,415000.0],["2017-11-28",17.7,18.02,17.65,17.95,370700.0],["2017-11-29",18.05,18.4,17.9,18.0,273500.0],["2017-11-30",18.1,18.25,17.9,18.05,498600.0],["2017-12-01",18.15,18.15,17.12,17.9,423000.0],["2017-12-04",18.05,18.5,17.75,17.9,614700.0],["2017-12-05",17.75,17.9,17.33,17.45,351300.0],["2017-12-06",17.35,17.8,17.25,17.6,264000.0],["2017-12-07",17.55,18.05,17.55,17.85,481500.0],["2017-12-08",18.05,18.05,17.7,17.9,239300.0],["2017-12-11",17.9,18.05,17.4,17.5,476200.0],["2017-12-12",17.45,17.75,17.4,17.5,602400.0],["2017-12-13",17.55,17.95,17.45,17.65,424600.0],["2017-12-14",17.6,17.7,17.1,17.1,415700.0],["2017-12-15",17.3,18.3,17.2,18.3,1659100.0],["2017-12-18",18.6,18.9,18.25,18.65,548300.0],["2017-12-19",18.65,18.7,18.4,18.5,530900.0],["2017-12-20",18.65,18.75,18.35,18.55,410300.0],["2017-12-21",18.6,18.9,18.4,18.55,426200.0],["2017-12-22",18.65,18.65,18.35,18.5,335300.0],["2017-12-26",18.45,18.55,18.25,18.5,179000.0],["2017-12-27",18.55,18.8,18.45,18.55,247900.0],["2017-12-28",18.6,18.65,18.3,18.6,184000.0],["2017-12-29",18.6,18.8,18.45,18.65,580300.0],["2018-01-02",18.85,18.9,18.55,18.85,565000.0],["2018-01-03",18.85,19.05,18.65,18.75,403600.0],["2018-01-04",18.95,19.4,18.95,19.25,340500.0],["2018-01-05",19.2,19.35,18.95,19.2,345300.0],["2018-01-08",19.25,19.65,19.05,19.4,432600.0],["2018-01-09",19.4,19.57,18.93,19.1,473000.0],["2018-01-10",19.05,19.2,18.88,19.05,427700.0],["2018-01-11",19.6,19.7,19.15,19.7,423600.0],["2018-01-12",19.8,19.9,19.38,19.45,342400.0],["2018-01-16",19.6,20.0,19.18,19.25,227500.0],["2018-01-17",19.4,19.6,19.35,19.5,212900.0],["2018-01-18",19.35,19.45,18.85,18.95,308900.0],["2018-01-19",18.95,19.5,18.8,19.45,309200.0],["2018-01-22",19.35,19.45,18.9,19.15,219900.0],["2018-01-23",19.15,19.35,18.75,18.9,238100.0],["2018-01-24",18.9,19.05,18.45,18.5,433800.0],["2018-01-25",18.65,18.7,18.27,18.45,344800.0],["2018-01-26",18.5,18.52,18.15,18.5,302000.0],["2018-01-29",18.5,18.85,18.27,18.35,385900.0],["2018-01-30",18.2,18.55,17.75,18.1,408800.0],["2018-01-31",18.35,18.5,17.9,17.9,328900.0],["2018-02-01",17.85,18.45,17.75,18.4,428600.0],["2018-02-02",18.1,18.1,17.6,17.8,428500.0],["2018-02-05",17.5,18.02,16.7,16.75,350900.0],["2018-02-06",16.4,17.05,16.2,16.95,566000.0],["2018-02-07",16.8,17.0,16.6,16.7,312700.0],["2018-02-08",16.7,16.84,16.15,16.15,404700.0],["2018-02-09",16.35,16.45,15.55,16.1,520800.0],["2018-02-12",16.2,16.6,15.9,16.4,583100.0],["2018-02-13",16.3,16.45,16.05,16.3,355700.0],["2018-02-14",16.1,16.65,16.1,16.4,379200.0],["2018-02-15",16.6,17.0,16.6,16.9,249200.0],["2018-02-16",16.75,16.93,16.45,16.55,467900.0],["2018-02-20",16.4,16.95,16.25,16.3,361200.0],["2018-02-21",16.35,17.25,16.2,16.75,432300.0],["2018-02-22",18.4,20.55,18.0,19.6,1342100.0],["2018-02-23",20.0,20.2,19.55,20.1,584700.0],["2018-02-26",20.3,21.6,20.2,21.15,638800.0],["2018-02-27",21.0,21.9,20.86,21.05,605800.0],["2018-02-28",21.2,21.63,20.25,20.25,681400.0],["2018-03-01",20.25,20.7,19.75,19.85,690100.0],["2018-03-02",19.55,20.05,19.3,19.8,482500.0],["2018-03-05",19.8,20.15,19.7,19.85,508300.0],["2018-03-06",19.95,20.35,19.6,20.15,403200.0],["2018-03-07",19.85,20.6,19.8,20.3,418400.0],["2018-03-08",20.4,20.6,20.05,20.4,351700.0],["2018-03-09",20.55,21.1,20.35,21.05,494500.0],["2018-03-12",21.15,21.5,20.65,20.85,445200.0],["2018-03-13",21.0,21.45,20.68,20.75,679100.0],["2018-03-14",20.95,21.15,20.4,20.45,365400.0],["2018-03-15",20.5,20.7,20.15,20.3,303200.0],["2018-03-16",20.35,20.95,20.3,20.7,1132900.0],["2018-03-19",20.55,21.05,20.15,20.9,530500.0],["2018-03-20",21.05,22.0,20.95,21.9,954000.0],["2018-03-21",21.8,23.2,21.6,22.85,1144600.0],["2018-03-22",22.6,23.13,21.9,21.95,1484400.0],["2018-03-23",22.1,22.1,21.33,21.45,668700.0],["2018-03-26",21.85,21.85,20.7,21.45,550400.0],["2018-03-27",21.45,21.45,20.4,20.55,391600.0],["2018-03-28",20.55,20.95,20.15,20.25,619600.0],["2018-03-29",20.5,20.93,20.45,20.65,663800.0],["2018-04-02",20.55,20.55,19.05,19.6,672500.0],["2018-04-03",19.75,20.68,19.65,20.65,830500.0],["2018-04-04",20.2,20.45,19.6,20.4,584800.0],["2018-04-05",20.6,21.3,20.4,21.25,663600.0],["2018-04-06",20.95,21.25,20.35,20.6,794600.0],["2018-04-09",20.75,21.05,20.44,20.5,589000.0],["2018-04-10",21.05,21.6,20.85,21.45,541700.0],["2018-04-11",21.15,21.5,21.0,21.45,419900.0],["2018-04-12",21.6,21.9,21.4,21.8,498900.0],["2018-04-13",21.95,21.95,21.4,21.65,367800.0],["2018-04-16",21.9,21.9,21.6,21.7,309700.0],["2018-04-17",21.9,22.13,21.75,21.95,640400.0],["2018-04-18",22.15,22.7,22.1,22.45,436200.0],["2018-04-19",22.55,22.6,21.9,22.2,416900.0],["2018-04-20",22.2,22.3,21.85,22.0,407800.0],["2018-04-23",22.05,22.2,21.73,21.75,267000.0],["2018-04-24",21.8,22.35,20.95,21.4,888300.0],["2018-04-25",21.5,21.6,21.1,21.25,423400.0],["2018-04-26",21.25,21.25,20.5,20.8,333200.0],["2018-04-27",20.75,20.9,20.45,20.6,306800.0],["2018-04-30",20.6,20.95,20.38,20.45,645700.0],["2018-05-01",20.2,20.45,19.55,20.3,782400.0],["2018-05-02",21.55,23.6,21.4,22.4,1557200.0],["2018-05-03",22.75,22.85,21.75,22.45,930800.0],["2018-05-04",22.3,22.3,21.3,21.45,738000.0],["2018-05-07",21.5,22.5,21.45,22.1,460900.0],["2018-05-08",21.8,22.2,21.6,22.0,491600.0],["2018-05-09",22.2,22.8,22.18,22.4,719100.0],["2018-05-10",22.4,22.85,22.25,22.85,421900.0],["2018-05-11",22.85,22.9,21.95,22.15,479500.0],["2018-05-14",22.4,22.85,22.25,22.6,547500.0],["2018-05-15",22.35,22.78,22.05,22.7,330600.0],["2018-05-16",22.95,23.5,22.75,23.35,497700.0],["2018-05-17",23.25,23.8,23.2,23.65,438800.0],["2018-05-18",23.8,24.25,23.75,24.0,635200.0],["2018-05-21",24.25,24.95,24.23,24.9,605700.0],["2018-05-22",24.9,25.0,24.2,24.35,506300.0],["2018-05-23",24.2,24.48,24.1,24.35,411100.0],["2018-05-24",24.15,24.35,23.85,24.15,460100.0],["2018-05-25",24.0,24.1,23.45,23.6,279100.0],["2018-05-29",23.35,23.7,22.95,23.6,777300.0],["2018-05-30",24.1,25.0,23.8,24.85,765500.0],["2018-05-31",24.8,24.8,23.9,24.5,785600.0],["2018-06-01",24.75,25.45,24.7,25.25,616200.0],["2018-06-04",25.35,25.55,24.65,24.75,458300.0],["2018-06-05",24.85,26.1,24.8,25.95,559700.0],["2018-06-06",26.05,26.43,25.8,26.4,400800.0],["2018-06-07",26.4,26.7,26.2,26.4,504100.0],["2018-06-08",26.45,26.75,26.05,26.45,330500.0],["2018-06-11",26.4,26.6,26.0,26.1,320200.0],["2018-06-12",26.05,26.2,25.5,25.75,327000.0],["2018-06-13",25.65,25.65,25.1,25.25,308400.0],["2018-06-14",25.3,25.38,24.75,25.15,257600.0],["2018-06-15",24.9,24.9,24.35,24.85,607800.0],["2018-06-18",24.65,25.2,24.5,25.15,261500.0],["2018-06-19",24.75,25.0,24.45,25.0,329600.0],["2018-06-20",25.1,25.38,24.9,25.3,323500.0],["2018-06-21",25.25,25.3,24.05,24.25,372300.0],["2018-06-22",24.75,24.9,24.35,24.55,508200.0],["2018-06-25",24.25,24.25,23.35,23.65,495300.0],["2018-06-26",23.8,24.65,23.7,24.35,893600.0],["2018-06-27",24.5,24.5,23.35,23.4,397200.0],["2018-06-28",23.35,23.35,22.3,22.4,609700.0],["2018-06-29",22.55,23.13,22.1,22.1,509900.0],["2018-07-02",21.8,22.1,21.5,21.75,612000.0],["2018-07-03",21.95,22.15,21.4,21.55,407200.0],["2018-07-05",21.65,22.5,21.45,22.45,483600.0],["2018-07-06",22.35,22.35,21.8,21.95,354800.0],["2018-07-09",22.15,22.65,21.85,22.5,385700.0],["2018-07-10",22.55,22.8,22.15,22.55,318800.0],["2018-07-11",22.2,22.45,22.05,22.2,371200.0],["2018-07-12",22.5,22.5,21.95,22.3,333200.0],["2018-07-13",22.25,22.8,22.25,22.45,190800.0],["2018-07-16",22.45,22.73,22.25,22.6,487900.0],["2018-07-17",22.55,23.1,22.45,23.05,421700.0],["2018-07-18",23.0,23.8,22.68,23.4,579700.0],["2018-07-19",23.25,23.7,22.85,23.6,353600.0],["2018-07-20",23.5,23.55,22.9,23.45,264000.0],["2018-07-23",23.3,23.83,22.9,23.6,300300.0],["2018-07-24",23.95,24.25,23.7,24.1,418800.0],["2018-07-25",24.0,24.4,23.85,24.3,334400.0],["2018-07-26",24.2,24.9,24.2,24.6,413400.0],["2018-07-27",24.65,24.7,24.15,24.4,357800.0],["2018-07-30",24.4,24.9,24.35,24.65,385400.0],["2018-07-31",24.75,25.55,24.75,25.35,448800.0],["2018-08-01",25.15,25.55,25.0,25.45,866900.0],["2018-08-02",24.4,25.25,24.05,24.9,671400.0],["2018-08-03",25.4,25.7,25.0,25.1,442000.0],["2018-08-06",25.15,25.85,25.0,25.85,505900.0],["2018-08-07",25.95,26.75,25.95,26.1,501200.0],["2018-08-08",26.05,26.29,25.23,25.3,368700.0],["2018-08-09",25.2,25.39,24.7,24.8,229800.0],["2018-08-10",24.55,24.75,24.15,24.65,272300.0],["2018-08-13",24.75,24.95,24.4,24.7,270200.0],["2018-08-14",24.75,25.2,24.7,25.05,225300.0],["2018-08-15",24.85,24.85,23.6,24.25,380900.0],["2018-08-16",24.45,24.85,24.3,24.65,187800.0],["2018-08-17",24.75,25.35,24.75,25.3,264600.0],["2018-08-20",25.45,26.15,25.35,26.0,490300.0],["2018-08-21",26.05,26.8,25.8,26.55,556000.0],["2018-08-22",26.6,27.1,26.5,27.0,460400.0],["2018-08-23",26.85,27.35,26.6,27.1,516800.0],["2018-08-24",27.3,27.7,26.9,27.45,502400.0],["2018-08-27",27.5,27.9,27.35,27.6,359500.0],["2018-08-28",27.6,27.75,27.2,27.3,266100.0],["2018-08-29",27.3,27.75,27.2,27.55,257800.0],["2018-08-30",27.45,27.9,27.1,27.7,326000.0],["2018-08-31",27.7,28.48,27.45,28.25,494000.0],["2018-09-04",28.0,28.25,27.6,28.15,302800.0],["2018-09-05",28.15,28.76,27.8,28.5,670800.0],["2018-09-06",28.6,29.05,28.25,28.35,414800.0],["2018-09-07",28.1,28.55,28.0,28.2,280300.0],["2018-09-10",28.25,28.75,28.05,28.2,286700.0],["2018-09-11",28.1,28.45,27.85,28.3,226000.0],["2018-09-12",28.8,29.15,28.35,28.65,442100.0],["2018-09-13",29.0,29.3,28.6,29.2,380900.0],["2018-09-14",29.1,29.6,29.05,29.55,512400.0],["2018-09-17",29.5,29.75,29.1,29.75,358300.0],["2018-09-18",29.75,30.05,29.55,29.6,336400.0],["2018-09-19",29.6,29.8,29.0,29.15,431400.0],["2018-09-20",29.55,29.6,28.45,28.7,509900.0],["2018-09-21",28.15,28.85,27.95,28.55,1344400.0],["2018-09-24",28.6,28.75,28.3,28.45,281800.0],["2018-09-25",28.65,28.75,28.2,28.7,317800.0],["2018-09-26",28.6,28.75,28.13,28.25,294800.0],["2018-09-27",28.35,28.65,28.05,28.35,187000.0],["2018-09-28",28.35,28.95,28.2,28.55,355700.0],["2018-10-01",28.75,28.75,28.16,28.26,307000.0],["2018-10-02",28.16,28.51,27.81,28.19,286100.0],["2018-10-03",28.29,28.82,28.08,28.41,294200.0],["2018-10-04",28.32,28.74,27.93,28.11,284400.0],["2018-10-05",28.02,28.19,26.58,26.9,564100.0],["2018-10-08",26.79,27.04,26.34,26.59,466900.0],["2018-10-09",26.48,26.85,26.16,26.59,498800.0],["2018-10-10",26.41,26.64,25.32,25.42,471700.0],["2018-10-11",25.23,26.07,25.05,25.11,482500.0],["2018-10-12",25.58,25.78,24.38,24.84,590200.0],["2018-10-15",24.93,25.73,24.85,25.54,496800.0],["2018-10-16",25.71,26.55,25.25,26.5,367700.0],["2018-10-17",26.37,26.52,25.89,26.43,323700.0],["2018-10-18",26.2,26.62,25.41,25.6,368800.0],["2018-10-19",25.54,25.54,24.65,24.75,449000.0],["2018-10-22",24.9,25.0,24.47,24.62,340200.0],["2018-10-23",24.12,24.21,23.38,23.63,554300.0],["2018-10-24",23.59,23.97,22.54,22.57,563400.0],["2018-10-25",22.79,23.87,22.56,23.61,488200.0],["2018-10-26",23.28,23.8,22.64,23.37,373100.0],["2018-10-29",23.88,24.29,23.1,23.46,451100.0],["2018-10-30",23.4,24.47,23.32,24.31,571100.0],["2018-10-31",26.57,28.71,26.43,27.47,1049200.0],["2018-11-01",27.57,27.76,26.25,26.39,692300.0],["2018-11-02",26.73,28.18,26.62,28.0,1040900.0],["2018-11-05",28.05,28.54,27.85,28.37,601900.0],["2018-11-06",28.23,28.63,27.65,28.48,566800.0],["2018-11-07",28.8,29.11,28.29,29.06,267200.0],["2018-11-08",28.98,29.18,28.61,28.79,224100.0],["2018-11-09",28.51,28.56,27.62,27.85,377200.0],["2018-11-12",27.88,27.88,26.86,26.98,295600.0],["2018-11-13",27.06,27.36,26.51,26.56,350200.0],["2018-11-14",26.85,27.29,26.35,26.67,405800.0],["2018-11-15",26.46,27.04,26.31,27.01,423000.0],["2018-11-16",26.89,28.03,26.89,27.9,592700.0],["2018-11-19",27.82,28.09,26.45,26.5,279000.0],["2018-11-20",26.04,26.14,24.88,24.95,505100.0],["2018-11-21",25.17,25.72,25.09,25.38,277200.0],["2018-11-23",24.87,25.64,24.51,24.97,155900.0],["2018-11-26",25.29,25.44,24.8,25.18,288600.0],["2018-11-27",24.93,25.06,24.33,24.6,311000.0],["2018-11-28",25.0,25.91,24.5,25.85,699100.0],["2018-11-29",25.66,26.09,25.57,25.59,600300.0],["2018-11-30",25.47,26.81,25.47,26.75,684800.0],["2018-12-03",27.47,27.65,26.11,26.61,292400.0],["2018-12-04",26.58,26.77,23.94,24.02,316100.0],["2018-12-06",23.53,23.82,22.77,23.82,589300.0],["2018-12-07",23.97,24.19,22.4,22.57,404500.0],["2018-12-10",22.53,22.86,21.93,22.05,519300.0],["2018-12-11",22.6,22.62,21.68,21.92,421700.0],["2018-12-12",22.65,23.2,22.17,22.41,866100.0],["2018-12-13",22.46,22.56,21.87,22.15,383800.0],["2018-12-14",21.75,22.52,21.61,22.05,555600.0],["2018-12-17",22.05,22.26,21.31,21.52,597600.0],["2018-12-18",21.83,22.21,21.65,21.76,395900.0],["2018-12-19",21.82,21.98,20.71,20.75,518500.0],["2018-12-20",20.72,21.2,19.79,19.88,880300.0],["2018-12-21",19.85,20.29,19.31,19.4,1282100.0],["2018-12-24",19.32,19.86,19.01,19.05,401300.0],["2018-12-26",19.16,20.5,18.87,20.45,521400.0],["2018-12-27",19.85,20.48,19.33,20.45,456600.0],["2018-12-28",20.54,20.54,19.66,19.98,445300.0],["2018-12-31",20.1,20.27,19.52,19.86,607800.0],["2019-01-02",19.35,20.27,19.16,20.24,557500.0],["2019-01-03",19.95,20.05,19.1,19.23,354500.0],["2019-01-04",19.66,20.49,19.53,20.29,643000.0],["2019-01-07",20.29,20.9,20.1,20.45,380900.0],["2019-01-08",20.78,21.05,20.36,20.84,323700.0],["2019-01-09",20.98,21.98,20.98,21.73,536100.0],["2019-01-10",21.39,21.75,21.23,21.69,309300.0],["2019-01-11",21.39,21.82,21.15,21.75,258600.0],["2019-01-14",21.5,21.69,21.39,21.55,516200.0],["2019-01-15",21.59,22.07,21.41,21.8,569800.0],["2019-01-16",21.81,22.06,21.54,21.92,321600.0],["2019-01-17",21.69,22.48,21.69,22.45,881100.0],["2019-01-18",22.73,23.14,22.69,22.82,670000.0],["2019-01-22",22.3,22.66,21.96,22.08,487900.0],["2019-01-23",22.32,22.56,21.76,21.91,341500.0],["2019-01-24",21.91,22.13,21.8,21.88,281600.0],["2019-01-25",22.2,22.43,21.56,21.6,368500.0],["2019-01-28",21.16,21.18,20.25,20.33,634800.0],["2019-01-29",20.54,21.07,20.33,21.02,526900.0],["2019-01-30",21.34,21.41,20.73,21.2,322800.0],["2019-01-31",21.14,21.49,21.06,21.3,375400.0],["2019-02-01",21.3,21.48,20.98,21.3,387000.0],["2019-02-04",21.28,21.44,21.14,21.25,316400.0],["2019-02-05",21.27,21.65,21.08,21.36,384900.0],["2019-02-06",21.25,21.5,21.15,21.22,312000.0],["2019-02-07",20.93,21.04,20.28,20.33,407200.0],["2019-02-08",20.3,20.39,19.71,20.29,298800.0],["2019-02-11",20.31,20.48,20.2,20.37,185700.0],["2019-02-12",20.6,21.23,20.55,21.14,387700.0],["2019-02-13",21.25,21.67,21.25,21.5,405800.0],["2019-02-14",21.28,21.46,21.14,21.26,376400.0],["2019-02-15",21.47,21.79,21.26,21.71,382800.0],["2019-02-19",21.52,22.11,21.52,21.83,456200.0],["2019-02-20",21.87,22.35,21.84,21.94,1022300.0],["2019-02-21",22.49,25.22,22.47,24.86,1855500.0],["2019-02-22",24.85,25.17,23.03,23.15,1318300.0],["2019-02-25",23.53,23.66,22.45,22.57,1086500.0],["2019-02-26",22.41,22.52,21.9,21.92,739500.0],["2019-02-27",21.8,22.45,21.57,22.4,875700.0],["2019-02-28",22.28,22.6,22.1,22.38,549000.0],["2019-03-01",22.67,22.95,22.28,22.71,571500.0],["2019-03-04",22.71,22.93,22.38,22.82,636400.0],["2019-03-05",22.76,23.17,22.61,22.7,779400.0],["2019-03-06",22.62,23.06,22.5,22.51,651500.0],["2019-03-07",22.6,22.62,22.03,22.2,547000.0],["2019-03-08",21.76,22.3,21.65,22.11,400800.0],["2019-03-11",22.03,22.38,21.86,22.29,428400.0],["2019-03-12",22.26,22.44,21.95,22.06,549400.0],["2019-03-13",22.12,22.26,21.78,21.95,809600.0],["2019-03-14",21.89,22.02,21.71,21.75,559100.0],["2019-03-15",21.78,21.96,21.49,21.77,1163000.0],["2019-03-18",21.72,22.36,21.68,22.33,459400.0],["2019-03-19",22.53,22.63,21.94,22.02,320800.0],["2019-03-20",21.9,22.28,21.53,21.88,519600.0],["2019-03-21",21.77,22.31,21.74,21.97,365300.0],["2019-03-22",21.71,21.79,19.92,20.01,1319400.0],["2019-03-25",20.03,20.45,19.72,19.99,681700.0],["2019-03-26",20.24,20.34,19.68,19.79,614500.0],["2019-03-27",19.75,19.97,19.4,19.73,485300.0],["2019-03-28",19.77,20.23,19.75,20.21,315100.0],["2019-03-29",20.46,20.65,19.98,20.16,482300.0],["2019-04-01",20.4,20.82,20.4,20.63,754600.0],["2019-04-02",20.7,20.92,20.47,20.63,443200.0],["2019-04-03",20.9,21.38,20.75,21.12,454400.0],["2019-04-04",21.16,21.66,20.92,21.4,312400.0],["2019-04-05",21.54,22.11,21.52,22.09,760800.0],["2019-04-08",22.0,22.13,21.7,21.89,333600.0],["2019-04-09",21.75,21.93,21.48,21.56,309700.0],["2019-04-10",21.65,22.15,21.52,21.93,456300.0],["2019-04-11",21.95,22.06,21.71,21.88,306600.0],["2019-04-12",22.08,22.48,21.87,22.05,249600.0],["2019-04-15",22.1,22.21,21.74,21.82,263100.0],["2019-04-16",21.91,22.0,21.61,21.94,379400.0],["2019-04-17",22.09,22.78,22.04,22.48,635800.0],["2019-04-18",22.43,22.9,22.36,22.54,295400.0],["2019-04-22",22.54,22.62,22.23,22.38,240900.0],["2019-04-23",22.35,22.85,22.14,22.75,297900.0],["2019-04-24",22.75,22.78,22.48,22.57,323000.0],["2019-04-25",22.36,22.36,21.69,21.7,254500.0],["2019-04-26",21.74,22.16,21.54,22.07,207800.0],["2019-04-29",22.24,22.66,21.99,22.35,574800.0],["2019-04-30",22.43,22.68,22.22,22.64,500000.0],["2019-05-01",22.79,23.04,22.12,22.23,873000.0],["2019-05-02",22.21,22.29,21.6,21.98,254900.0],["2019-05-03",22.16,23.04,22.16,22.98,262700.0],["2019-05-06",22.37,22.82,22.27,22.78,401500.0],["2019-05-07",22.6,22.6,21.9,22.11,679000.0],["2019-05-08",22.02,22.27,21.91,22.06,700700.0],["2019-05-09",23.9,26.65,23.5,26.44,2261100.0],["2019-05-10",26.48,27.17,25.56,26.9,953100.0],["2019-05-13",26.0,26.05,25.24,25.33,724200.0],["2019-05-14",25.41,26.17,25.15,26.05,440800.0],["2019-05-15",25.75,26.4,25.65,26.11,404800.0],["2019-05-16",26.28,26.46,25.8,25.94,366100.0],["2019-05-17",25.58,25.82,24.84,24.85,357700.0],["2019-05-20",24.6,25.05,24.36,24.7,407000.0],["2019-05-21",24.97,25.38,24.82,25.33,576200.0],["2019-05-22",25.11,25.36,24.92,25.21,387700.0],["2019-05-23",24.68,25.01,24.34,24.69,849600.0],["2019-05-24",24.91,24.99,24.56,24.89,331800.0],["2019-05-28",24.99,25.09,24.68,24.76,390800.0],["2019-05-29",24.43,25.3,24.43,24.91,433200.0],["2019-05-30",24.98,26.15,24.98,25.71,820300.0],["2019-05-31",25.22,25.37,24.46,25.0,876500.0],["2019-06-03",25.01,26.11,25.0,25.97,706500.0],["2019-06-04",26.38,27.32,26.15,27.31,854900.0],["2019-06-05",27.41,27.71,26.74,26.8,662200.0],["2019-06-06",26.72,27.12,26.18,26.77,384400.0],["2019-06-07",26.86,27.17,26.43,27.0,338900.0],["2019-06-10",27.11,27.92,27.1,27.43,426300.0],["2019-06-11",27.86,27.86,26.46,26.72,631700.0],["2019-06-12",26.67,27.1,26.43,26.53,305700.0],["2019-06-13",26.73,27.05,26.48,27.05,448800.0],["2019-06-14",26.96,27.19,26.37,26.58,212300.0],["2019-06-17",26.54,26.7,26.34,26.37,205100.0],["2019-06-18",26.69,27.63,26.69,27.08,451600.0],["2019-06-19",27.11,27.25,26.69,27.19,268200.0],["2019-06-20",27.67,27.73,26.93,27.24,380800.0],["2019-06-21",27.0,27.02,26.46,26.66,467700.0],["2019-06-24",26.63,27.1,26.62,26.71,354200.0],["2019-06-25",26.82,26.9,26.42,26.53,449300.0],["2019-06-26",26.66,27.16,26.45,27.15,377800.0],["2019-06-27",26.97,27.43,26.94,27.4,588000.0],["2019-06-28",27.39,27.86,27.38,27.44,1008700.0],["2019-07-01",27.89,27.97,27.24,27.39,439200.0],["2019-07-02",27.26,27.36,26.69,26.9,501600.0],["2019-07-03",26.9,27.27,26.82,26.97,246000.0],["2019-07-05",26.64,27.09,26.46,27.0,257000.0],["2019-07-08",26.92,27.07,26.88,26.89,845700.0],["2019-07-09",26.69,26.83,25.91,26.24,583200.0],["2019-07-10",26.33,26.48,25.36,25.52,501500.0],["2019-07-11",25.52,25.6,24.91,25.15,468400.0],["2019-07-12",25.27,25.49,25.06,25.25,410100.0],["2019-07-15",25.35,25.35,24.8,25.07,530400.0],["2019-07-16",25.06,25.74,24.97,25.31,348700.0],["2019-07-17",25.09,25.09,24.72,24.96,494200.0],["2019-07-18",24.96,25.16,24.84,24.94,268800.0],["2019-07-19",25.0,25.49,25.0,25.07,320200.0],["2019-07-22",25.08,25.36,24.85,25.23,266400.0],["2019-07-23",25.39,25.67,25.22,25.52,370800.0],["2019-07-24",25.27,26.16,25.21,26.12,379100.0],["2019-07-25",26.21,26.21,25.43,25.44,311800.0],["2019-07-26",25.61,25.88,25.13,25.57,278100.0],["2019-07-29",25.54,25.64,25.03,25.34,492100.0],["2019-07-30",24.91,25.5,24.58,25.16,721600.0],["2019-07-31",22.0,24.2,21.35,23.46,2323900.0],["2019-08-01",22.3,23.03,20.23,20.99,2735300.0],["2019-08-02",20.84,21.16,20.3,21.1,1383200.0],["2019-08-05",20.61,20.67,19.59,20.27,1666800.0],["2019-08-06",20.41,20.8,18.53,19.16,2915000.0],["2019-08-07",18.91,19.07,18.54,18.89,2339000.0],["2019-08-08",19.06,19.43,18.75,19.36,1629900.0],["2019-08-09",19.28,19.28,18.36,18.39,1031200.0],["2019-08-12",18.17,18.17,17.28,17.47,1729400.0],["2019-08-13",17.19,18.3,17.19,17.98,1242200.0],["2019-08-14",17.46,17.47,16.4,16.81,2166400.0],["2019-08-15",17.16,18.15,16.98,18.05,2992100.0],["2019-08-16",18.31,19.04,18.21,18.72,1338700.0],["2019-08-19",19.0,19.45,18.66,19.07,1447200.0],["2019-08-20",19.04,19.2,18.73,18.74,1025500.0],["2019-08-21",19.2,19.35,18.86,18.92,871200.0],["2019-08-22",18.95,19.22,18.57,18.76,733800.0],["2019-08-23",18.53,18.81,17.64,17.81,929600.0],["2019-08-26",18.12,18.13,17.09,17.16,825200.0],["2019-08-27",17.3,17.3,16.54,16.56,899100.0],["2019-08-28",16.46,17.13,16.33,16.93,868800.0],["2019-08-29",17.22,17.45,16.75,17.28,1272700.0],["2019-08-30",17.62,18.0,17.6,17.9,876900.0],["2019-09-03",17.58,17.6,16.83,16.9,954000.0],["2019-09-04",17.18,17.2,16.6,16.95,615600.0],["2019-09-05",17.32,17.61,17.13,17.17,738400.0],["2019-09-06",17.21,17.57,16.96,17.43,565300.0],["2019-09-09",17.47,17.91,17.14,17.8,913400.0],["2019-09-10",17.78,18.95,17.78,18.84,787200.0],["2019-09-11",19.06,20.11,18.52,20.06,799800.0],["2019-09-12",19.96,20.94,19.8,20.88,880100.0],["2019-09-13",21.2,21.2,20.47,20.61,1138500.0],["2019-09-16",20.59,21.2,20.45,21.05,1460500.0],["2019-09-17",20.73,21.1,20.53,20.98,523000.0],["2019-09-18",20.93,21.31,20.71,21.03,882700.0],["2019-09-19",21.05,21.31,20.11,20.23,563600.0],["2019-09-20",20.2,20.35,19.69,19.69,1357100.0],["2019-09-23",19.46,19.95,19.27,19.76,780300.0],["2019-09-24",19.77,20.06,19.22,19.29,738300.0],["2019-09-25",19.3,20.01,19.18,19.86,499300.0],["2019-09-26",19.8,19.8,19.08,19.25,1163800.0],["2019-09-27",19.4,19.56,19.07,19.19,777600.0],["2019-09-30",19.22,19.27,18.74,18.96,871800.0],["2019-10-01",19.0,19.28,17.44,17.53,529500.0],["2019-10-02",17.22,17.42,16.81,17.14,711500.0],["2019-10-03",17.01,17.13,16.64,16.99,573700.0],["2019-10-04",16.96,17.33,16.88,17.27,619500.0],["2019-10-07",17.0,17.43,16.74,17.17,597700.0],["2019-10-08",16.77,17.23,16.41,16.98,640000.0],["2019-10-09",17.24,17.24,16.41,16.6,690700.0],["2019-10-10",16.7,17.0,16.48,16.71,637300.0],["2019-10-11",17.12,18.0,17.11,17.67,545600.0],["2019-10-14",17.52,18.05,17.39,17.89,366600.0],["2019-10-15",17.81,18.55,17.67,18.5,445300.0],["2019-10-16",18.38,19.02,18.38,18.62,1055700.0],["2019-10-17",18.83,19.01,18.73,18.96,458800.0],["2019-10-18",18.83,19.21,18.73,19.06,586800.0],["2019-10-21",19.33,19.58,19.2,19.23,531300.0],["2019-10-22",19.25,19.72,18.97,19.49,607700.0],["2019-10-23",19.54,19.77,19.34,19.63,893500.0],["2019-10-24",19.68,19.98,19.56,19.86,417700.0],["2019-10-25",19.92,20.54,19.83,20.36,589000.0],["2019-10-28",20.5,20.93,20.48,20.58,1096000.0],["2019-10-29",20.12,21.91,19.89,21.4,1761700.0],["2019-10-30",21.27,21.28,20.28,20.59,1145500.0],["2019-10-31",20.41,20.41,19.88,20.27,927500.0],["2019-11-01",20.39,21.41,20.37,21.16,817500.0],["2019-11-04",21.52,22.37,21.32,22.31,648300.0],["2019-11-05",22.44,22.62,21.92,22.14,552600.0],["2019-11-06",22.05,22.44,21.84,22.36,671200.0],["2019-11-07",22.72,22.96,22.44,22.77,606100.0],["2019-11-08",22.58,22.79,22.41,22.7,445000.0],["2019-11-11",22.34,22.7,22.1,22.48,372200.0],["2019-11-12",22.52,22.81,22.3,22.3,421800.0],["2019-11-13",22.02,22.12,21.31,21.5,696900.0],["2019-11-14",21.46,21.62,21.23,21.33,322200.0],["2019-11-15",21.57,21.89,21.4,21.66,396000.0],["2019-11-18",21.54,21.54,21.07,21.12,427300.0],["2019-11-19",21.29,21.39,21.01,21.02,341600.0],["2019-11-20",20.8,21.16,20.66,20.87,476000.0],["2019-11-21",20.91,21.42,20.74,21.31,513700.0],["2019-11-22",21.44,22.05,21.39,21.86,379500.0],["2019-11-25",22.0,23.1,21.95,22.96,554000.0],["2019-11-26",22.89,22.98,22.44,22.44,394700.0],["2019-11-27",22.56,22.69,22.17,22.33,284300.0],["2019-11-29",22.22,22.46,22.04,22.25,138500.0],["2019-12-02",22.35,22.51,21.32,21.35,402700.0],["2019-12-03",21.01,21.62,20.79,21.55,376900.0],["2019-12-04",21.8,22.04,21.67,21.78,439500.0],["2019-12-05",21.9,21.95,21.45,21.6,560200.0],["2019-12-06",21.99,22.55,21.99,22.26,471200.0],["2019-12-09",22.13,22.42,21.71,21.72,565700.0],["2019-12-10",21.67,21.7,21.08,21.22,639600.0],["2019-12-11",21.28,22.09,20.98,21.77,825200.0],["2019-12-12",21.8,22.83,21.64,22.6,1047600.0],["2019-12-13",22.49,22.86,22.14,22.3,397800.0],["2019-12-16",22.58,22.89,22.26,22.27,563100.0],["2019-12-17",22.27,22.48,22.06,22.39,441300.0],["2019-12-18",22.49,22.95,22.41,22.7,538800.0],["2019-12-19",22.75,23.0,22.66,22.93,593400.0],["2019-12-20",23.03,23.31,22.83,23.0,2058200.0],["2019-12-23",22.99,23.61,22.97,23.51,389700.0],["2019-12-24",23.57,23.57,22.89,23.1,135600.0],["2019-12-26",23.11,23.3,23.04,23.22,170400.0],["2019-12-27",23.3,23.3,22.84,22.89,292100.0],["2019-12-30",22.91,23.25,22.85,23.07,259900.0],["2019-12-31",22.89,23.43,22.89,23.01,314500.0],["2020-01-02",23.18,23.44,22.9,23.42,390200.0],["2020-01-03",22.84,23.26,22.55,22.62,554100.0],["2020-01-06",22.4,22.59,22.19,22.24,487500.0],["2020-01-07",22.39,22.39,21.71,22.1,487800.0],["2020-01-08",22.16,22.28,21.91,21.96,579200.0],["2020-01-09",22.07,22.19,21.39,21.5,472600.0],["2020-01-10",21.8,22.12,20.51,20.56,745300.0],["2020-01-13",20.57,20.64,20.12,20.34,743100.0],["2020-01-14",20.41,20.41,19.88,19.97,788700.0],["2020-01-15",19.42,19.87,19.27,19.53,1016700.0],["2020-01-16",19.75,20.39,19.65,20.2,1421900.0],["2020-01-17",20.42,20.43,19.87,19.95,464400.0],["2020-01-21",19.75,19.88,19.42,19.6,794000.0],["2020-01-22",19.61,19.72,19.37,19.38,462200.0],["2020-01-23",19.23,19.47,18.73,19.44,869600.0],["2020-01-24",16.53,16.53,15.69,15.8,5288100.0],["2020-01-27",15.56,15.56,14.21,14.36,2600600.0],["2020-01-28",14.53,15.06,14.2,14.81,1195300.0],["2020-01-29",14.88,15.39,14.85,14.94,1290800.0],["2020-01-30",14.69,15.09,14.67,15.08,735600.0],["2020-01-31",15.03,15.49,14.82,14.9,979700.0],["2020-02-03",14.9,15.11,14.55,14.72,809800.0],["2020-02-04",15.14,15.14,14.66,14.8,503200.0],["2020-02-05",15.08,15.64,14.92,15.4,996000.0],["2020-02-06",15.46,15.53,14.94,15.26,838800.0],["2020-02-07",15.09,15.14,13.2,13.67,2379100.0],["2020-02-10",13.69,13.93,13.15,13.53,965500.0],["2020-02-11",13.65,14.38,13.65,14.37,1207200.0],["2020-02-12",14.58,15.8,14.52,15.76,1192000.0],["2020-02-13",15.74,15.92,15.37,15.81,831400.0],["2020-02-14",15.75,15.93,15.43,15.54,1381100.0],["2020-02-18",15.47,15.53,15.0,15.45,647500.0],["2020-02-19",15.52,15.82,15.25,15.6,672400.0],["2020-02-20",15.44,15.77,15.06,15.48,798600.0],["2020-02-21",14.47,15.49,13.9,15.1,1385400.0],["2020-02-24",14.5,14.71,14.06,14.09,908200.0],["2020-02-25",14.06,14.06,12.45,12.55,2830500.0],["2020-02-26",12.72,12.77,11.74,11.84,1965900.0],["2020-02-27",11.36,11.36,9.46,10.66,2638000.0],["2020-02-28",10.1,12.0,10.1,11.99,2392300.0],["2020-03-02",12.28,12.28,11.32,12.18,1495000.0],["2020-03-03",12.21,12.52,11.18,11.4,1464400.0],["2020-03-04",11.73,11.79,11.33,11.68,1455500.0],["2020-03-05",11.31,11.33,10.39,10.66,1044400.0],["2020-03-06",10.27,10.97,10.0,10.29,1334000.0],["2020-03-09",9.26,9.65,8.2,8.3,1080300.0],["2020-03-10",8.74,8.94,7.56,8.05,1416900.0],["2020-03-11",7.75,7.88,7.24,7.7,1435100.0],["2020-03-12",6.88,7.33,6.28,6.63,1179400.0],["2020-03-13",7.33,7.53,6.56,7.31,1477300.0],["2020-03-16",6.36,7.12,6.25,6.37,1299100.0],["2020-03-17",6.48,6.66,5.63,6.11,2050600.0],["2020-03-18",5.71,6.15,4.19,4.57,1974700.0],["2020-03-19",4.6,6.06,4.5,5.9,1084100.0],["2020-03-20",6.02,6.64,5.45,6.26,1743100.0],["2020-03-23",6.3,6.74,5.89,6.5,1125000.0],["2020-03-24",7.0,7.59,6.85,7.37,1193200.0],["2020-03-25",7.74,8.0,6.91,7.07,1233500.0],["2020-03-26",7.14,8.09,6.71,7.57,953100.0],["2020-03-27",7.11,7.11,6.15,6.33,1040100.0],["2020-03-30",6.51,6.96,6.14,6.85,799800.0],["2020-03-31",6.9,7.17,6.59,6.97,1050100.0],["2020-04-01",6.68,6.75,6.0,6.21,1202800.0],["2020-04-02",6.07,6.83,6.06,6.37,786300.0],["2020-04-03",6.25,6.38,5.81,6.13,890200.0],["2020-04-06",5.93,6.9,5.89,6.6,1061700.0],["2020-04-07",7.26,7.99,7.16,7.7,1328600.0],["2020-04-08",8.03,9.05,7.7,8.9,1389800.0],["2020-04-09",9.06,9.5,8.03,8.31,1135700.0],["2020-04-13",8.31,8.38,7.8,8.17,782600.0],["2020-04-14",8.37,8.73,7.83,8.02,896300.0],["2020-04-15",7.56,7.99,7.44,7.52,905100.0],["2020-04-16",7.51,7.61,7.14,7.43,984100.0],["2020-04-17",7.83,8.14,7.81,7.94,863300.0],["2020-04-20",7.65,8.02,7.56,7.87,690700.0],["2020-04-21",7.57,7.79,7.35,7.53,850800.0],["2020-04-22",7.72,7.83,7.22,7.55,519700.0],["2020-04-23",7.59,8.26,7.5,8.1,565100.0],["2020-04-24",8.17,8.31,8.0,8.2,435500.0],["2020-04-27",8.31,8.85,8.2,8.72,514100.0],["2020-04-28",9.1,9.4,8.78,9.1,879400.0],["2020-04-29",9.59,10.27,9.38,10.09,673100.0],["2020-04-30",9.8,10.26,9.41,9.98,855200.0],["2020-05-01",9.61,9.69,8.45,8.59,675800.0],["2020-05-04",8.5,8.72,8.2,8.72,596400.0],["2020-05-05",9.02,9.14,8.22,8.36,694000.0],["2020-05-06",8.35,8.44,7.7,7.71,508900.0],["2020-05-07",7.87,8.16,7.87,8.1,864000.0],["2020-05-08",8.91,10.12,8.91,9.95,1343200.0],["2020-05-11",9.72,9.77,8.95,9.02,798000.0],["2020-05-12",9.07,9.16,8.2,8.21,656700.0],["2020-05-13",8.22,8.25,7.61,7.73,945600.0],["2020-05-14",7.52,8.44,7.52,8.38,1082700.0],["2020-05-15",8.35,8.7,8.16,8.39,624600.0],["2020-05-18",8.6,9.34,8.6,9.3,711800.0],["2020-05-19",9.27,9.77,8.88,9.27,631000.0],["2020-05-20",9.54,10.08,9.36,9.95,912400.0],["2020-05-21",9.96,10.05,9.55,9.61,425000.0],["2020-05-22",9.67,9.67,9.1,9.38,309500.0],["2020-05-26",9.81,10.84,9.56,10.57,827400.0],["2020-05-27",11.05,11.54,11.05,11.46,1033600.0],["2020-05-28",11.67,11.77,11.12,11.29,909900.0],["2020-05-29",11.0,11.29,10.91,11.16,980800.0],["2020-06-01",11.21,11.81,11.1,11.43,945200.0],["2020-06-02",11.54,12.26,11.31,12.01,891200.0],["2020-06-03",12.41,12.8,12.28,12.39,1107200.0],["2020-06-04",12.22,13.04,12.1,12.64,1254400.0],["2020-06-05",13.59,13.9,13.09,13.28,864400.0],["2020-06-08",13.94,14.58,13.75,14.15,1492600.0],["2020-06-09",13.84,14.0,13.44,13.67,589200.0],["2020-06-10",13.51,13.63,12.73,13.15,667900.0],["2020-06-11",12.13,12.65,11.28,11.44,875000.0],["2020-06-12",12.48,12.54,11.64,12.23,746700.0],["2020-06-15",11.47,12.97,11.4,12.64,634900.0],["2020-06-16",13.9,13.9,13.04,13.54,833800.0],["2020-06-17",13.55,13.55,12.81,12.85,517700.0],["2020-06-18",12.62,13.21,12.53,12.81,452200.0],["2020-06-19",13.11,13.15,12.46,12.54,968100.0],["2020-06-22",12.41,12.5,12.14,12.45,438700.0],["2020-06-23",12.7,13.24,12.48,13.06,608100.0],["2020-06-24",12.69,12.95,12.13,12.58,685200.0],["2020-06-25",12.43,13.18,12.32,13.09,541000.0],["2020-06-26",12.92,13.03,12.32,12.7,2080000.0],["2020-06-29",13.04,13.45,12.76,13.15,423800.0],["2020-06-30",13.37,13.6,13.02,13.51,535600.0],["2020-07-01",13.54,13.69,12.82,12.85,485200.0],["2020-07-02",13.31,13.59,12.84,12.89,344400.0],["2020-07-06",13.26,13.33,12.84,13.04,279200.0],["2020-07-07",12.81,12.85,12.41,12.43,356900.0],["2020-07-08",12.42,12.59,12.05,12.42,390300.0],["2020-07-09",12.38,12.39,11.83,12.16,603900.0],["2020-07-10",12.22,12.95,12.0,12.92,519300.0],["2020-07-13",13.15,13.55,12.68,13.26,604400.0],["2020-07-14",13.17,13.72,13.0,13.71,704500.0],["2020-07-15",14.22,14.49,13.93,14.32,536700.0],["2020-07-16",14.25,14.41,14.02,14.26,458100.0],["2020-07-17",14.27,14.42,14.09,14.3,461000.0],["2020-07-20",14.24,14.42,13.93,14.29,613700.0],["2020-07-21",14.48,14.87,14.37,14.81,552500.0],["2020-07-22",14.6,14.95,14.49,14.93,382300.0],["2020-07-23",14.9,15.45,14.88,15.42,778600.0],["2020-07-24",15.31,15.55,15.14,15.32,381700.0],["2020-07-27",15.29,15.51,15.03,15.4,549500.0],["2020-07-28",15.2,15.43,15.11,15.19,427400.0],["2020-07-29",15.2,15.74,15.18,15.72,445700.0],["2020-07-30",15.39,15.88,15.12,15.83,420200.0],["2020-07-31",15.62,15.97,15.49,15.96,639800.0],["2020-08-03",16.18,16.91,15.68,16.86,878400.0],["2020-08-04",16.7,16.91,16.47,16.6,616900.0],["2020-08-05",17.5,17.5,15.6,16.31,1387800.0],["2020-08-06",15.51,15.82,14.35,15.15,999300.0],["2020-08-07",15.02,15.67,14.87,15.66,700700.0],["2020-08-10",15.73,17.02,15.73,16.95,1140400.0],["2020-08-11",17.22,17.47,16.25,16.34,672900.0],["2020-08-12",16.62,16.64,15.81,16.06,382600.0],["2020-08-13",15.98,16.13,15.5,15.63,355000.0],["2020-08-14",15.43,15.71,15.2,15.34,426400.0],["2020-08-17",15.31,15.46,14.85,14.87,402100.0],["2020-08-18",14.75,15.22,14.6,14.65,397300.0],["2020-08-19",14.66,15.06,14.56,14.76,400100.0],["2020-08-20",14.49,14.67,14.37,14.54,242600.0],["2020-08-21",14.36,14.61,14.24,14.44,493200.0],["2020-08-24",14.64,15.0,14.44,14.71,509700.0],["2020-08-25",14.88,14.88,14.16,14.31,243200.0],["2020-08-26",14.25,14.41,14.04,14.2,764300.0],["2020-08-27",14.33,14.72,14.27,14.41,846800.0],["2020-08-28",14.56,14.63,14.24,14.54,413400.0],["2020-08-31",14.47,14.47,14.15,14.15,511900.0],["2020-09-01",14.0,14.53,13.77,14.5,423100.0],["2020-09-02",14.46,14.61,14.1,14.55,435400.0],["2020-09-03",14.61,14.9,13.99,14.19,556300.0],["2020-09-04",14.56,14.71,13.96,14.35,379000.0],["2020-09-08",14.06,14.11,13.3,13.53,602400.0],["2020-09-09",13.67,13.81,13.32,13.68,444000.0],["2020-09-10",13.76,13.85,13.37,13.48,536900.0],["2020-09-11",13.63,13.72,13.19,13.2,272900.0],["2020-09-14",13.29,13.66,13.04,13.61,263400.0],["2020-09-15",13.81,14.07,13.59,13.74,270400.0],["2020-09-16",13.91,14.72,13.62,14.56,2842200.0],["2020-09-17",14.5,15.48,14.16,15.37,620200.0],["2020-09-18",15.54,16.11,15.24,15.34,1407600.0],["2020-09-21",14.91,15.0,13.86,14.0,674500.0],["2020-09-22",13.92,14.02,13.43,13.45,915300.0],["2020-09-23",13.45,13.7,12.87,12.89,692300.0],["2020-09-24",12.92,13.35,12.56,13.07,421200.0],["2020-09-25",13.03,13.26,12.98,13.09,301800.0],["2020-09-28",13.46,14.21,13.46,13.97,697300.0],["2020-09-29",13.96,14.21,13.65,13.78,542600.0],["2020-09-30",13.85,14.48,13.76,13.91,479900.0],["2020-10-01",14.0,14.17,13.78,14.03,352500.0],["2020-10-02",13.6,14.54,13.51,14.43,267900.0],["2020-10-05",14.53,14.93,14.53,14.85,252600.0],["2020-10-06",15.1,15.5,14.67,14.68,387300.0],["2020-10-07",14.9,15.24,14.62,14.89,322000.0],["2020-10-08",15.17,15.32,14.92,15.25,202100.0],["2020-10-09",15.48,15.56,15.0,15.11,172100.0],["2020-10-12",15.08,15.49,14.93,15.41,198300.0],["2020-10-13",15.12,15.15,14.71,14.98,206300.0],["2020-10-14",15.1,15.26,14.61,14.63,269200.0],["2020-10-15",14.47,15.38,14.37,15.3,204000.0],["2020-10-16",15.25,15.55,15.03,15.17,188000.0],["2020-10-19",15.28,15.52,14.86,14.89,169800.0],["2020-10-20",15.09,15.41,15.04,15.23,202000.0],["2020-10-21",15.24,15.56,15.06,15.28,172200.0],["2020-10-22",15.34,15.85,15.31,15.77,249800.0],["2020-10-23",15.95,16.04,15.68,15.76,199700.0],["2020-10-26",15.42,15.45,14.65,14.82,199900.0],["2020-10-27",14.75,14.9,14.49,14.61,187800.0],["2020-10-28",14.02,14.33,13.49,13.54,256900.0],["2020-10-29",13.37,13.58,13.01,13.39,551000.0],["2020-10-30",13.35,13.47,12.69,12.9,455200.0],["2020-11-02",13.28,13.61,12.94,13.41,547300.0],["2020-11-03",14.05,14.37,13.51,13.53,809200.0],["2020-11-04",13.1,13.2,12.12,12.76,596200.0],["2020-11-05",12.95,13.12,12.67,13.11,395300.0],["2020-11-06",13.23,13.3,12.65,12.76,456400.0],["2020-11-09",14.0,15.58,13.83,14.92,569300.0],["2020-11-10",15.35,15.88,14.91,15.56,720800.0],["2020-11-11",15.62,15.62,14.7,15.11,366900.0],["2020-11-12",14.79,15.18,14.63,14.97,292800.0],["2020-11-13",15.19,15.45,14.9,15.31,308600.0],["2020-11-16",15.96,16.6,15.64,16.23,432000.0],["2020-11-17",15.96,16.05,15.47,15.97,456400.0],["2020-11-18",16.19,17.44,15.99,16.73,599800.0],["2020-11-19",16.59,17.16,16.18,17.11,276300.0],["2020-11-20",16.98,17.1,16.72,17.01,342900.0],["2020-11-23",16.98,17.9,16.98,17.84,434700.0],["2020-11-24",18.16,18.94,17.93,18.5,412200.0],["2020-11-25",18.33,18.44,17.82,18.02,255300.0],["2020-11-27",18.01,18.24,17.87,18.01,149900.0],["2020-11-30",17.71,17.85,16.85,16.95,350000.0],["2020-12-01",17.37,17.66,17.03,17.58,232600.0],["2020-12-02",17.6,17.98,17.3,17.9,231300.0],["2020-12-03",17.98,18.54,17.69,18.03,285700.0],["2020-12-04",18.25,19.15,18.08,19.13,315200.0],["2020-12-07",19.07,19.42,18.61,19.15,203000.0],["2020-12-08",18.84,19.34,18.61,19.16,384300.0],["2020-12-09",19.37,19.6,18.3,18.41,392600.0],["2020-12-10",18.1,18.37,17.55,18.2,318900.0],["2020-12-11",17.89,18.16,17.48,17.52,207900.0],["2020-12-14",17.97,18.11,17.63,17.64,297400.0],["2020-12-15",17.79,17.8,17.34,17.56,526900.0],["2020-12-16",17.55,17.74,16.78,17.08,512700.0],["2020-12-17",17.27,17.52,16.92,17.43,309100.0],["2020-12-18",17.46,17.73,16.95,17.06,1550900.0],["2020-12-21",16.46,16.91,16.2,16.64,515900.0],["2020-12-22",16.56,17.0,16.19,16.79,538600.0],["2020-12-23",16.86,17.43,16.71,17.21,589200.0],["2020-12-24",17.23,17.72,16.92,17.44,332000.0],["2020-12-28",17.65,17.79,17.08,17.09,367900.0],["2020-12-29",17.03,17.16,16.46,16.83,324600.0],["2020-12-30",16.81,17.67,16.81,17.59,266600.0],["2020-12-31",17.58,18.17,17.41,17.98,298100.0],["2021-01-04",18.14,18.24,16.66,17.07,486800.0],["2021-01-05",17.26,18.4,17.16,18.22,323200.0],["2021-01-06",18.88,19.98,18.59,19.52,634000.0],["2021-01-07",19.54,19.54,18.99,19.35,331200.0],["2021-01-08",19.43,19.65,18.61,18.93,340300.0],["2021-01-11",18.41,19.25,18.31,18.89,292100.0],["2021-01-12",18.76,19.55,18.48,19.34,361000.0],["2021-01-13",19.24,19.31,18.33,18.52,225900.0],["2021-01-14",18.72,19.13,18.56,18.93,315900.0],["2021-01-15",18.51,18.85,17.85,18.61,399100.0],["2021-01-19",19.05,19.1,18.54,18.72,300400.0],["2021-01-20",18.72,18.98,18.28,18.34,227600.0],["2021-01-21",18.25,18.25,17.26,17.61,379200.0],["2021-01-22",17.26,18.2,17.21,18.18,271000.0],["2021-01-25",17.89,18.33,17.55,17.98,303900.0],["2021-01-26",18.03,18.55,17.67,17.69,342000.0],["2021-01-27",17.05,18.07,16.62,17.91,592200.0],["2021-01-28",18.31,18.45,17.51,17.55,417600.0],["2021-01-29",17.54,17.67,16.57,16.63,299700.0],["2021-02-01",16.83,17.45,16.52,17.36,288500.0],["2021-02-02",17.78,17.86,17.17,17.63,258200.0],["2021-02-03",17.62,17.88,17.25,17.54,207100.0],["2021-02-04",17.47,17.93,17.44,17.68,234200.0],["2021-02-05",18.06,18.26,17.51,17.81,355200.0],["2021-02-08",18.05,18.96,18.01,18.92,294900.0],["2021-02-09",18.93,19.26,18.43,19.13,284400.0],["2021-02-10",19.28,19.37,18.78,19.15,229200.0],["2021-02-11",19.28,19.9,19.01,19.15,360600.0],["2021-02-12",18.97,19.11,18.55,18.79,154800.0],["2021-02-16",18.98,19.36,18.8,19.22,174900.0],["2021-02-17",18.99,19.6,18.74,19.38,279800.0],["2021-02-18",19.27,19.51,18.86,19.15,326700.0],["2021-02-19",19.3,20.08,19.29,19.75,436100.0],["2021-02-22",19.59,20.81,19.59,20.55,589500.0],["2021-02-23",20.15,22.01,19.96,21.77,724100.0],["2021-02-24",21.85,22.18,21.32,21.59,589300.0],["2021-02-25",20.0,20.7,17.38,18.28,1082000.0],["2021-02-26",17.89,17.89,16.24,16.36,913800.0],["2021-03-01",16.69,18.63,16.67,18.58,776500.0],["2021-03-02",18.56,18.62,17.01,17.02,420800.0],["2021-03-03",17.08,17.44,16.42,16.55,434100.0],["2021-03-04",16.51,16.84,15.75,16.29,575700.0],["2021-03-05",16.75,16.96,15.84,16.95,644000.0],["2021-03-08",17.25,17.37,16.64,17.27,759500.0],["2021-03-09",17.6,17.68,16.67,17.25,487800.0],["2021-03-10",17.46,18.17,17.43,18.1,395100.0],["2021-03-11",18.39,18.46,17.8,17.93,351000.0],["2021-03-12",17.85,18.11,17.48,17.79,377300.0],["2021-03-15",17.66,17.87,17.32,17.44,325900.0],["2021-03-16",17.26,18.39,17.01,18.1,625400.0],["2021-03-17",18.0,18.37,17.66,18.25,339700.0],["2021-03-18",18.15,18.94,17.76,17.91,412300.0],["2021-03-19",17.87,18.52,17.66,18.5,1304900.0],["2021-03-22",18.44,18.64,17.57,18.21,339700.0],["2021-03-23",17.77,17.82,16.26,16.61,559300.0],["2021-03-24",16.95,17.38,16.28,16.3,514600.0],["2021-03-25",16.04,16.72,15.76,16.65,564400.0],["2021-03-26",16.91,17.12,16.47,17.03,356300.0],["2021-03-29",16.73,16.95,16.47,16.55,549300.0],["2021-03-30",16.45,16.91,16.29,16.78,316300.0],["2021-03-31",16.96,17.4,16.63,17.15,495800.0],["2021-04-01",17.39,17.89,17.26,17.84,283400.0],["2021-04-05",18.16,18.25,17.66,17.74,289700.0],["2021-04-06",17.73,18.13,17.62,17.71,284100.0],["2021-04-07",17.77,17.84,17.13,17.38,271100.0],["2021-04-08",17.53,17.61,17.16,17.52,214300.0],["2021-04-09",17.43,17.83,17.32,17.76,170400.0],["2021-04-12",17.83,18.13,17.52,18.0,318000.0],["2021-04-13",18.0,18.05,17.47,17.53,269700.0],["2021-04-14",17.62,18.49,17.62,18.15,399600.0],["2021-04-15",18.4,18.41,17.95,18.39,210000.0],["2021-04-16",18.67,18.85,18.5,18.57,189600.0],["2021-04-19",18.42,18.59,18.19,18.38,257000.0],["2021-04-20",18.25,18.43,16.82,17.09,710400.0],["2021-04-21",17.09,17.96,17.09,17.93,292600.0],["2021-04-22",18.03,18.11,17.53,17.54,248700.0],["2021-04-23",17.74,18.24,17.6,17.98,433900.0],["2021-04-26",18.01,19.0,18.01,18.68,233400.0],["2021-04-27",18.62,18.73,18.17,18.47,224500.0],["2021-04-28",18.41,18.65,18.21,18.64,232600.0],["2021-04-29",18.94,18.94,18.25,18.35,234000.0],["2021-04-30",17.97,18.51,17.79,17.93,284000.0],["2021-05-03",18.26,18.95,18.03,18.83,623200.0],["2021-05-04",19.89,20.91,18.42,19.16,1104700.0],["2021-05-05",19.78,20.99,19.43,20.84,732800.0],["2021-05-06",20.97,21.68,20.62,21.67,632000.0],["2021-05-07",22.0,22.6,21.46,22.55,463700.0],["2021-05-10",22.55,22.7,21.46,21.53,729500.0],["2021-05-11",20.86,21.86,20.7,21.72,277200.0],["2021-05-12",21.53,21.86,21.04,21.14,322600.0],["2021-05-13",21.13,22.64,21.02,22.5,560200.0],["2021-05-14",22.64,22.88,22.17,22.78,286600.0],["2021-05-17",22.57,22.95,22.24,22.87,210000.0],["2021-05-18",22.81,23.21,22.52,22.87,747000.0],["2021-05-19",22.33,22.74,21.92,22.54,339900.0],["2021-05-20",22.4,22.57,21.77,22.27,217800.0],["2021-05-21",22.69,22.9,22.37,22.5,288100.0],["2021-05-24",22.53,22.65,22.29,22.47,176700.0],["2021-05-25",22.47,22.74,21.85,21.92,423700.0],["2021-05-26",22.04,22.23,21.65,21.86,333800.0],["2021-05-27",22.21,22.49,22.07,22.29,312000.0],["2021-05-28",22.46,22.53,22.25,22.42,169900.0],["2021-06-01",22.75,23.21,22.63,23.18,323400.0],["2021-06-02",23.33,23.33,22.65,22.86,624500.0],["2021-06-03",22.52,22.8,22.18,22.76,209500.0],["2021-06-04",22.9,23.19,22.74,23.08,275500.0],["2021-06-07",22.97,23.07,22.43,22.75,329000.0],["2021-06-08",22.74,23.73,22.48,23.53,299100.0],["2021-06-09",23.54,23.59,23.1,23.29,249000.0],["2021-06-10",23.7,23.7,23.0,23.11,196700.0],["2021-06-11",23.25,23.44,22.83,23.06,189300.0],["2021-06-14",23.07,23.22,22.45,22.55,266600.0],["2021-06-15",22.58,22.63,22.02,22.23,265200.0],["2021-06-16",22.11,22.4,21.82,22.34,203900.0],["2021-06-17",22.26,22.52,20.97,21.27,279700.0],["2021-06-18",20.87,20.99,20.49,20.64,580400.0],["2021-06-21",21.02,21.33,20.8,21.19,280900.0],["2021-06-22",21.07,21.58,21.0,21.51,264600.0],["2021-06-23",21.72,21.72,21.01,21.08,321900.0],["2021-06-24",21.16,21.95,21.05,21.9,396500.0],["2021-06-25",22.07,22.07,20.98,20.98,2242000.0],["2021-06-28",20.9,20.99,20.1,20.25,334600.0],["2021-06-29",20.3,20.55,19.93,20.24,265500.0],["2021-06-30",20.05,20.76,19.98,20.42,454900.0],["2021-07-01",20.69,21.03,20.59,20.97,329800.0],["2021-07-02",21.02,21.24,20.6,21.22,353500.0],["2021-07-06",21.13,21.28,19.23,19.65,405100.0],["2021-07-07",19.5,19.72,19.19,19.37,321300.0],["2021-07-08",18.94,19.64,18.69,19.29,379100.0],["2021-07-09",19.71,20.09,19.53,19.85,224100.0],["2021-07-12",19.48,20.08,19.3,19.94,307300.0],["2021-07-13",19.75,19.88,19.16,19.4,345400.0],["2021-07-14",19.67,19.87,19.43,19.48,335900.0],["2021-07-15",19.27,19.71,19.12,19.59,326900.0],["2021-07-16",19.83,19.87,18.99,19.01,262000.0],["2021-07-19",18.44,19.05,18.3,18.36,320900.0],["2021-07-20",18.46,19.42,18.41,19.01,705700.0],["2021-07-21",19.28,19.77,19.08,19.26,243000.0],["2021-07-22",19.26,19.57,18.46,18.68,266400.0],["2021-07-23",18.71,18.93,18.23,18.71,303500.0],["2021-07-26",18.92,19.26,18.86,19.24,151200.0],["2021-07-27",19.05,19.4,18.76,19.4,291900.0],["2021-07-28",19.59,20.02,19.11,19.8,335900.0],["2021-07-29",20.2,20.48,19.99,20.1,186900.0],["2021-07-30",19.8,20.35,19.73,20.12,243400.0],["2021-08-02",20.3,20.75,19.97,20.04,257100.0],["2021-08-03",19.84,20.67,19.4,20.2,516200.0],["2021-08-04",20.19,20.56,18.86,18.92,389800.0],["2021-08-05",18.93,19.14,18.43,18.48,207400.0],["2021-08-06",18.74,18.93,18.34,18.75,257200.0],["2021-08-09",18.56,18.96,18.25,18.92,303000.0],["2021-08-10",18.74,19.38,18.74,19.2,251500.0],["2021-08-11",19.34,19.81,19.29,19.69,191100.0],["2021-08-12",19.6,19.9,19.14,19.4,214800.0],["2021-08-13",19.28,19.28,18.85,18.93,131800.0],["2021-08-16",18.55,19.08,18.24,18.7,249200.0],["2021-08-17",18.37,18.5,17.96,18.32,208000.0],["2021-08-18",18.32,18.5,17.97,18.0,255600.0],["2021-08-19",17.68,17.87,17.41,17.72,224800.0],["2021-08-20",17.71,18.28,17.71,18.24,262200.0],["2021-08-23",18.44,18.78,18.4,18.64,202200.0],["2021-08-24",18.69,19.17,18.54,19.15,281800.0],["2021-08-25",19.17,19.59,19.03,19.06,237500.0],["2021-08-26",18.89,19.01,18.21,18.23,211900.0],["2021-08-27",18.19,18.95,18.19,18.7,390900.0],["2021-08-30",18.9,18.92,18.17,18.36,242000.0],["2021-08-31",18.26,18.44,17.95,18.24,222800.0],["2021-09-01",18.29,18.4,17.6,18.09,304700.0],["2021-09-02",18.07,18.43,17.92,18.41,195300.0],["2021-09-03",18.36,18.48,18.08,18.25,241900.0],["2021-09-07",18.13,18.44,18.02,18.29,226400.0],["2021-09-08",18.15,18.31,17.76,17.88,231600.0],["2021-09-09",17.8,17.96,17.61,17.69,268800.0],["2021-09-10",17.89,17.94,17.18,17.22,157900.0],["2021-09-13",17.36,17.6,16.98,17.39,296900.0],["2021-09-14",17.56,17.56,16.53,16.63,258700.0],["2021-09-15",16.73,17.07,16.61,16.99,250200.0],["2021-09-16",16.96,17.02,16.34,16.43,453400.0],["2021-09-17",16.4,16.53,16.02,16.4,1023300.0],["2021-09-20",15.89,16.18,15.49,15.82,363200.0],["2021-09-21",16.08,16.22,15.48,15.62,221200.0],["2021-09-22",15.79,16.44,15.79,16.25,304800.0],["2021-09-23",16.34,16.79,16.25,16.51,273500.0],["2021-09-24",16.28,16.67,16.18,16.53,235600.0],["2021-09-27",16.66,17.65,16.65,17.36,246900.0],["2021-09-28",17.35,17.35,17.03,17.11,163700.0],["2021-09-29",17.25,17.27,16.92,17.21,173000.0],["2021-09-30",17.27,17.47,16.92,16.95,173100.0],["2021-10-01",17.02,17.68,16.82,17.53,344900.0],["2021-10-04",17.49,17.9,17.49,17.55,255100.0],["2021-10-05",17.67,17.74,17.35,17.62,209300.0],["2021-10-06",17.27,17.45,16.62,16.83,207800.0],["2021-10-07",17.02,17.29,16.95,17.04,205000.0],["2021-10-08",17.04,17.17,16.95,16.97,89100.0],["2021-10-11",17.07,17.39,16.68,16.73,201300.0],["2021-10-12",16.71,17.0,16.63,16.84,152400.0],["2021-10-13",16.75,17.14,16.71,17.09,145700.0],["2021-10-14",17.37,17.42,16.83,16.86,194400.0],["2021-10-15",17.31,17.52,17.02,17.02,238600.0],["2021-10-18",16.78,17.03,16.7,16.98,130900.0],["2021-10-19",17.0,17.05,16.73,16.97,170400.0],["2021-10-20",17.07,17.42,16.89,17.35,149800.0],["2021-10-21",17.13,17.33,16.96,17.22,166000.0],["2021-10-22",17.38,17.49,17.17,17.25,154000.0],["2021-10-25",17.23,17.65,17.15,17.59,246500.0],["2021-10-26",17.56,17.68,17.1,17.11,204600.0],["2021-10-27",16.95,17.14,16.63,16.74,196400.0],["2021-10-28",16.7,17.22,16.7,17.17,165700.0],["2021-10-29",17.31,17.47,16.85,17.1,203400.0],["2021-11-01",17.15,18.28,17.1,18.15,315200.0],["2021-11-02",17.12,17.25,13.71,14.49,956400.0],["2021-11-03",14.46,14.59,13.29,13.95,789300.0],["2021-11-04",14.15,14.33,13.57,14.31,610600.0],["2021-11-05",14.64,15.74,14.64,15.43,432500.0],["2021-11-08",15.15,15.63,14.91,14.99,528200.0],["2021-11-09",14.79,15.16,14.62,14.91,303600.0],["2021-11-10",14.76,15.22,14.62,15.09,287600.0],["2021-11-11",15.06,15.48,15.06,15.28,175500.0],["2021-11-12",15.11,15.29,14.95,15.07,214900.0],["2021-11-15",15.17,15.3,14.81,14.98,548500.0],["2021-11-16",14.96,15.0,14.73,14.94,263100.0],["2021-11-17",14.91,14.91,14.56,14.7,450600.0],["2021-11-18",14.7,14.83,14.36,14.58,373600.0],["2021-11-19",14.41,14.55,14.25,14.39,460200.0],["2021-11-22",14.37,14.95,14.2,14.38,373400.0],["2021-11-23",14.37,15.08,14.35,14.99,416100.0],["2021-11-24",14.94,15.18,14.79,15.11,263200.0],["2021-11-26",14.45,14.95,14.28,14.72,307300.0],["2021-11-29",15.01,15.01,14.07,14.5,917500.0],["2021-11-30",14.3,14.72,14.3,14.58,751900.0],["2021-12-01",15.11,15.32,14.57,14.57,526100.0],["2021-12-02",14.78,15.55,14.7,15.39,387000.0],["2021-12-03",15.63,15.7,15.3,15.48,337100.0],["2021-12-06",15.69,16.36,15.53,16.3,419700.0],["2021-12-07",16.58,16.66,16.06,16.15,242600.0],["2021-12-08",16.17,16.47,16.1,16.31,191900.0],["2021-12-09",16.06,16.41,16.06,16.2,210600.0],["2021-12-10",16.3,16.45,16.0,16.12,319000.0],["2021-12-13",15.98,16.22,15.81,15.84,372600.0],["2021-12-14",15.77,16.13,15.68,15.76,326900.0],["2021-12-15",15.67,15.93,15.33,15.89,534600.0],["2021-12-16",16.01,16.31,15.65,15.88,815300.0],["2021-12-17",15.73,16.55,15.63,16.39,1176200.0],["2021-12-20",16.02,16.3,15.63,16.0,1081100.0],["2021-12-21",16.15,16.75,16.12,16.68,471700.0],["2021-12-22",16.59,16.84,16.38,16.73,836700.0],["2021-12-23",16.89,17.32,16.81,17.12,920100.0],["2021-12-27",17.21,17.58,16.94,17.48,328000.0],["2021-12-28",17.35,17.49,17.24,17.42,275900.0],["2021-12-29",17.49,17.69,17.31,17.38,261500.0],["2021-12-30",17.38,17.61,16.82,16.86,244200.0],["2021-12-31",16.74,16.89,16.62,16.71,288800.0],["2022-01-03",16.69,17.31,16.69,16.88,426700.0],["2022-01-04",17.01,17.3,16.99,17.03,574000.0],["2022-01-05",17.14,17.42,16.57,16.62,368800.0],["2022-01-06",16.71,16.96,16.52,16.82,440000.0],["2022-01-07",16.89,16.94,16.27,16.35,369300.0],["2022-01-10",16.2,16.42,15.94,16.34,292900.0],["2022-01-11",16.35,16.53,16.04,16.53,229900.0],["2022-01-12",16.74,16.8,16.14,16.71,591900.0],["2022-01-13",16.84,17.37,16.74,17.23,291600.0],["2022-01-14",17.06,17.41,16.94,17.39,269100.0],["2022-01-18",17.39,17.39,17.04,17.06,280400.0],["2022-01-19",17.11,17.3,16.77,16.78,178900.0],["2022-01-20",16.7,16.88,16.03,16.12,200600.0],["2022-01-21",15.94,16.54,15.81,15.93,355000.0],["2022-01-24",15.58,16.39,15.39,16.31,318400.0],["2022-01-25",16.07,16.27,15.63,16.07,313300.0],["2022-01-26",16.09,16.43,15.42,15.53,260000.0],["2022-01-27",15.49,16.11,15.06,15.2,332100.0],["2022-01-28",15.21,15.47,14.66,15.46,269100.0],["2022-01-31",15.25,15.77,15.25,15.7,318300.0],["2022-02-01",15.73,16.04,15.52,15.95,301300.0],["2022-02-02",15.87,15.87,15.34,15.81,404300.0],["2022-02-03",15.72,15.83,15.38,15.42,194200.0],["2022-02-04",15.23,15.44,15.06,15.25,223700.0],["2022-02-07",15.13,15.31,15.05,15.13,463900.0],["2022-02-08",15.13,15.84,15.13,15.83,388300.0],["2022-02-09",15.99,16.34,15.82,15.98,312400.0],["2022-02-10",15.65,16.17,15.58,15.76,243600.0],["2022-02-11",15.69,15.86,15.41,15.59,280800.0],["2022-02-14",15.65,15.84,15.5,15.72,326500.0],["2022-02-15",15.83,16.27,15.78,16.24,361900.0],["2022-02-16",16.34,16.83,16.25,16.74,247600.0],["2022-02-17",16.58,16.58,16.16,16.41,287200.0],["2022-02-18",16.2,16.4,15.92,16.16,354200.0],["2022-02-22",15.98,16.29,15.73,15.81,211600.0],["2022-02-23",15.9,16.02,15.52,15.55,262200.0],["2022-02-24",14.52,14.78,10.74,11.02,2442000.0],["2022-02-25",11.06,12.06,10.42,11.63,1929400.0],["2022-02-28",11.4,12.05,11.23,11.91,1143600.0],["2022-03-01",12.52,12.67,11.97,12.01,1205300.0],["2022-03-02",12.01,12.79,11.9,12.77,1092500.0],["2022-03-03",12.86,13.05,12.69,12.96,587000.0],["2022-03-04",12.75,12.95,12.41,12.65,617000.0],["2022-03-07",12.69,12.87,12.53,12.68,524500.0],["2022-03-08",12.65,13.25,12.62,13.0,857700.0],["2022-03-09",13.39,13.7,13.07,13.31,1021800.0],["2022-03-10",13.09,13.59,13.07,13.46,437700.0],["2022-03-11",13.49,13.94,13.47,13.54,323800.0],["2022-03-14",13.59,13.86,13.36,13.7,383000.0],["2022-03-15",13.72,13.9,13.17,13.4,414000.0],["2022-03-16",13.61,13.95,13.28,13.51,559500.0],["2022-03-17",13.37,13.77,13.37,13.61,542400.0],["2022-03-18",13.5,13.56,13.22,13.41,1209100.0],["2022-03-21",13.33,13.47,12.87,13.0,433700.0],["2022-03-22",13.03,13.18,12.64,12.72,339000.0],["2022-03-23",12.56,12.71,12.29,12.34,370400.0],["2022-03-24",12.41,12.42,12.06,12.21,268700.0],["2022-03-25",12.34,12.56,12.17,12.27,342900.0],["2022-03-28",12.13,12.13,11.75,11.94,652800.0],["2022-03-29",12.13,12.32,11.85,12.22,568400.0],["2022-03-30",12.54,12.96,12.03,12.14,325800.0],["2022-03-31",12.07,12.26,12.02,12.24,324100.0],["2022-04-01",12.42,12.49,12.13,12.4,438000.0],["2022-04-04",12.36,12.4,11.97,12.33,387400.0],["2022-04-05",12.26,12.4,11.69,11.93,431000.0],["2022-04-06",11.81,11.81,11.3,11.35,757100.0],["2022-04-07",11.26,11.39,10.9,11.39,606100.0],["2022-04-08",11.47,11.6,11.21,11.22,257800.0],["2022-04-11",11.09,11.3,10.96,11.19,308700.0],["2022-04-12",11.26,11.5,11.18,11.32,239000.0],["2022-04-13",11.3,11.53,11.18,11.45,202600.0],["2022-04-14",11.5,11.59,11.24,11.33,257700.0],["2022-04-18",11.35,11.38,11.12,11.16,274300.0],["2022-04-19",11.26,11.57,11.26,11.52,246700.0],["2022-04-20",11.61,11.82,11.54,11.6,222000.0],["2022-04-21",11.74,11.89,11.46,11.62,249000.0],["2022-04-22",11.46,11.46,10.96,11.0,271800.0],["2022-04-25",10.87,11.04,10.59,10.88,331000.0],["2022-04-26",10.71,10.78,10.3,10.41,513600.0],["2022-04-27",10.51,10.73,10.41,10.43,450600.0],["2022-04-28",10.56,10.8,10.25,10.65,401500.0],["2022-04-29",10.59,10.76,10.14,10.22,357300.0],["2022-05-02",10.22,10.42,10.01,10.28,497200.0],["2022-05-03",9.26,9.26,6.91,8.56,3040900.0],["2022-05-04",8.54,9.1,8.53,9.04,1062500.0],["2022-05-05",8.87,9.18,8.48,8.5,1334200.0],["2022-05-06",8.46,8.48,8.12,8.39,982800.0],["2022-05-09",8.21,8.37,7.79,7.85,618300.0],["2022-05-10",7.96,8.09,7.58,7.81,493500.0],["2022-05-11",7.74,8.26,7.63,7.81,451900.0],["2022-05-12",7.83,8.01,7.64,7.9,649600.0],["2022-05-13",7.99,8.21,7.85,8.01,661500.0],["2022-05-16",7.97,8.05,7.74,7.89,783200.0],["2022-05-17",8.08,8.27,8.01,8.2,669800.0],["2022-05-18",8.15,8.35,7.92,8.02,584600.0],["2022-05-19",7.89,7.99,7.72,7.82,687800.0],["2022-05-20",7.93,8.04,7.39,7.52,766800.0],["2022-05-23",7.67,7.93,7.28,7.86,1138200.0],["2022-05-24",7.82,7.93,7.4,7.59,461600.0],["2022-05-25",7.47,7.75,7.27,7.62,845200.0],["2022-05-26",7.74,7.96,7.62,7.84,579500.0],["2022-05-27",7.93,8.36,7.9,8.35,552300.0],["2022-05-31",8.29,8.39,8.12,8.3,673700.0],["2022-06-01",8.36,8.54,8.05,8.23,562400.0],["2022-06-02",8.34,8.42,8.22,8.32,385200.0],["2022-06-03",8.29,8.37,8.05,8.34,552200.0],["2022-06-06",8.46,8.55,8.27,8.52,331800.0],["2022-06-07",8.38,8.8,8.34,8.76,400200.0],["2022-06-08",8.64,8.7,8.46,8.56,353900.0],["2022-06-09",8.51,8.55,8.34,8.35,356900.0],["2022-06-10",8.24,8.27,7.85,7.86,317200.0],["2022-06-13",7.59,7.71,7.41,7.59,490200.0],["2022-06-14",7.58,7.71,7.46,7.49,517100.0],["2022-06-15",7.58,7.7,7.3,7.57,508800.0],["2022-06-16",7.38,7.4,7.09,7.19,718500.0],["2022-06-17",7.22,7.39,7.12,7.36,922400.0],["2022-06-21",7.51,7.53,7.2,7.21,777900.0],["2022-06-22",7.12,7.26,7.11,7.17,661300.0],["2022-06-23",7.15,7.37,7.15,7.27,737900.0],["2022-06-24",7.34,7.65,7.34,7.5,1632200.0],["2022-06-27",7.6,7.63,7.26,7.48,546700.0],["2022-06-28",7.59,7.73,7.24,7.35,525100.0],["2022-06-29",7.36,7.36,7.03,7.06,675400.0],["2022-06-30",6.97,7.12,6.8,7.11,509500.0],["2022-07-01",7.03,7.32,7.01,7.24,685000.0],["2022-07-05",7.03,7.1,6.63,6.8,982400.0],["2022-07-06",6.74,6.76,6.46,6.5,656700.0],["2022-07-07",6.58,6.89,6.51,6.53,850100.0],["2022-07-08",6.56,6.63,6.23,6.56,524000.0],["2022-07-11",6.46,6.5,6.21,6.38,579500.0],["2022-07-12",6.18,6.24,5.97,6.01,977000.0],["2022-07-13",5.97,6.02,5.83,5.92,489200.0],["2022-07-14",5.77,5.86,5.65,5.8,341200.0],["2022-07-15",5.69,5.88,4.36,4.91,2319900.0],["2022-07-18",4.95,5.14,4.91,5.01,1333400.0],["2022-07-19",5.1,5.43,5.05,5.22,1461500.0],["2022-07-20",5.22,5.43,5.17,5.23,1181000.0],["2022-07-21",5.07,5.11,4.71,4.91,1089300.0],["2022-07-22",4.94,4.94,4.61,4.67,950600.0],["2022-07-25",4.7,4.82,4.62,4.72,901000.0],["2022-07-26",4.66,4.72,4.52,4.54,621300.0],["2022-07-27",4.58,4.86,4.58,4.83,859500.0],["2022-07-28",4.82,4.92,4.77,4.82,834500.0],["2022-07-29",4.85,4.92,4.75,4.81,505800.0],["2022-08-01",4.78,4.84,4.58,4.8,1403900.0],["2022-08-02",4.79,5.68,4.78,5.25,2385700.0],["2022-08-03",5.23,5.71,5.22,5.47,2210000.0],["2022-08-04",5.53,5.99,5.51,5.86,961300.0],["2022-08-05",5.81,6.4,5.72,6.39,1012300.0],["2022-08-08",6.49,6.59,6.22,6.49,1185200.0],["2022-08-09",6.48,6.51,6.11,6.28,793300.0],["2022-08-10",6.4,6.54,6.29,6.52,650200.0],["2022-08-11",6.62,6.81,6.52,6.56,420000.0],["2022-08-12",6.47,6.7,6.38,6.6,562800.0],["2022-08-15",6.52,6.58,6.29,6.57,602200.0],["2022-08-16",6.53,6.66,6.38,6.55,616000.0],["2022-08-17",6.44,6.47,6.15,6.17,461700.0],["2022-08-18",6.13,6.23,6.06,6.19,429300.0],["2022-08-19",6.11,6.14,5.9,6.04,560600.0],["2022-08-22",5.91,5.91,5.72,5.75,544800.0],["2022-08-23",5.7,5.97,5.7,5.85,593700.0],["2022-08-24",5.87,6.2,5.87,6.13,385900.0],["2022-08-25",6.13,6.39,6.13,6.28,293100.0],["2022-08-26",6.21,6.34,5.88,5.9,394200.0],["2022-08-29",5.81,6.01,5.79,5.85,334400.0],["2022-08-30",5.9,5.98,5.69,5.78,349600.0],["2022-08-31",5.8,5.83,5.65,5.67,441900.0],["2022-09-01",5.52,5.61,5.27,5.33,664200.0],["2022-09-02",5.46,5.46,5.14,5.24,586800.0],["2022-09-06",5.37,5.52,5.22,5.46,871900.0],["2022-09-07",5.46,5.7,5.42,5.69,783200.0],["2022-09-08",5.57,5.76,5.4,5.73,1124600.0],["2022-09-09",5.87,6.02,5.78,5.95,755000.0],["2022-09-12",5.93,6.11,5.85,5.93,772600.0],["2022-09-13",5.75,5.91,5.59,5.62,519200.0],["2022-09-14",5.59,5.59,5.14,5.2,709900.0],["2022-09-15",5.1,5.28,4.96,5.15,867600.0],["2022-09-16",5.02,5.07,4.89,5.02,1311900.0],["2022-09-19",4.94,5.2,4.94,5.2,583600.0],["2022-09-20",5.14,5.14,4.85,4.99,749100.0],["2022-09-21",5.09,5.1,4.86,4.87,451900.0],["2022-09-22",4.84,4.88,4.58,4.6,577900.0],["2022-09-23",4.51,4.53,4.15,4.22,931600.0],["2022-09-26",4.21,4.31,4.1,4.15,575000.0],["2022-09-27",4.21,4.3,4.05,4.11,808300.0],["2022-09-28",4.12,4.21,4.09,4.15,490400.0],["2022-09-29",4.04,4.05,3.78,3.89,728400.0],["2022-09-30",3.91,4.04,3.73,3.74,903100.0],["2022-10-03",3.83,4.26,3.74,4.21,1268500.0],["2022-10-04",4.28,4.61,4.28,4.51,1694100.0],["2022-10-05",4.46,4.81,4.39,4.74,1048200.0],["2022-10-06",4.68,4.8,4.53,4.61,680100.0],["2022-10-07",4.55,4.63,4.38,4.41,762500.0],["2022-10-10",4.43,4.56,4.38,4.44,562500.0],["2022-10-11",4.44,4.6,4.39,4.47,1010400.0],["2022-10-12",4.44,4.48,4.31,4.45,526000.0],["2022-10-13",4.32,4.64,4.26,4.6,694500.0],["2022-10-14",4.63,4.67,4.37,4.37,378900.0],["2022-10-17",4.46,4.64,4.46,4.6,741600.0],["2022-10-18",4.75,4.9,4.56,4.67,534500.0],["2022-10-19",4.64,4.72,4.46,4.51,441300.0],["2022-10-20",4.48,4.62,4.38,4.44,431300.0],["2022-10-21",4.49,4.8,4.43,4.7,535500.0],["2022-10-24",4.66,4.66,4.44,4.58,435500.0],["2022-10-25",4.6,4.85,4.6,4.78,395900.0],["2022-10-26",4.83,5.11,4.76,4.82,635300.0],["2022-10-27",4.89,5.06,4.84,4.84,588600.0],["2022-10-28",4.95,5.33,4.94,5.26,948600.0],["2022-10-31",5.2,5.39,5.2,5.29,919700.0],["2022-11-01",6.16,6.9,5.9,6.48,3175200.0],["2022-11-02",6.34,6.6,5.45,5.51,1595500.0],["2022-11-03",5.36,5.83,5.3,5.66,969300.0],["2022-11-04",5.71,6.23,5.64,6.06,1208600.0],["2022-11-07",6.14,6.24,5.67,6.15,833700.0],["2022-11-08",6.21,6.49,6.09,6.43,762500.0],["2022-11-09",6.39,6.55,6.2,6.25,757000.0],["2022-11-10",6.61,6.67,6.43,6.58,523200.0],["2022-11-11",6.51,6.85,6.51,6.66,644500.0],["2022-11-14",6.58,6.8,6.47,6.51,625900.0],["2022-11-15",6.7,7.0,6.47,6.89,674800.0],["2022-11-16",6.87,7.02,6.73,6.86,851200.0],["2022-11-17",6.73,6.89,6.63,6.81,594200.0],["2022-11-18",6.97,7.04,6.58,6.78,1117200.0],["2022-11-21",6.72,6.72,6.5,6.6,792100.0],["2022-11-22",6.7,7.21,6.66,7.19,1434200.0],["2022-11-23",7.16,7.35,7.11,7.22,482800.0],["2022-11-25",7.25,7.41,7.12,7.13,272400.0],["2022-11-28",7.04,7.17,6.96,6.98,633400.0],["2022-11-29",7.0,7.05,6.89,6.92,351200.0],["2022-11-30",6.94,7.49,6.86,7.48,568800.0],["2022-12-01",7.54,7.64,7.35,7.45,442200.0],["2022-12-02",7.31,7.57,7.28,7.42,372500.0],["2022-12-05",7.35,7.55,7.3,7.35,559400.0],["2022-12-06",7.35,7.42,7.14,7.19,655900.0],["2022-12-07",7.16,7.33,7.04,7.23,562000.0],["2022-12-08",7.3,7.33,6.95,6.99,401200.0],["2022-12-09",6.91,7.1,6.84,6.85,414300.0],["2022-12-12",6.89,7.22,6.85,7.17,447200.0],["2022-12-13",7.28,7.47,6.48,6.62,880800.0],["2022-12-14",6.56,6.68,6.52,6.55,535700.0],["2022-12-15",6.41,6.59,6.33,6.56,504800.0],["2022-12-16",6.5,6.54,6.24,6.25,1778100.0],["2022-12-19",6.21,6.25,5.83,5.89,564200.0],["2022-12-20",5.88,6.2,5.84,6.15,476100.0],["2022-12-21",6.15,6.25,6.09,6.16,495800.0],["2022-12-22",6.05,6.16,5.91,6.12,865200.0],["2022-12-23",6.1,6.22,6.05,6.13,438400.0],["2022-12-27",6.19,6.31,6.04,6.23,467500.0],["2022-12-28",6.23,6.35,6.05,6.06,309700.0],["2022-12-29",6.13,6.37,6.11,6.34,367200.0],["2022-12-30",6.24,6.42,6.23,6.29,297000.0],["2023-01-03",6.41,6.6,6.3,6.38,603200.0],["2023-01-04",6.47,6.63,6.41,6.6,611700.0],["2023-01-05",6.63,6.82,6.43,6.81,667900.0],["2023-01-06",6.91,6.93,6.76,6.88,342500.0],["2023-01-09",6.97,7.17,6.92,7.04,347900.0],["2023-01-10",7.0,7.3,6.91,7.3,408700.0],["2023-01-11",7.42,7.52,7.13,7.26,321300.0],["2023-01-12",7.35,7.41,7.25,7.3,298600.0],["2023-01-13",7.18,7.43,7.13,7.42,449000.0],["2023-01-17",7.43,7.5,7.23,7.3,285600.0],["2023-01-18",7.33,7.45,7.02,7.02,857400.0],["2023-01-19",6.91,7.04,6.85,7.02,291100.0],["2023-01-20",7.1,7.35,6.97,7.35,277000.0],["2023-01-23",7.39,7.74,7.37,7.7,404500.0],["2023-01-24",7.59,7.76,7.55,7.67,319000.0],["2023-01-25",7.56,7.61,7.49,7.59,204100.0],["2023-01-26",7.68,7.79,7.54,7.69,192900.0],["2023-01-27",7.59,7.77,7.56,7.71,242000.0],["2023-01-30",7.56,7.73,7.55,7.63,249900.0],["2023-01-31",7.68,8.04,7.68,7.94,431200.0],["2023-02-01",7.87,8.29,7.81,8.12,430300.0],["2023-02-02",8.21,8.43,8.15,8.31,417000.0],["2023-02-03",8.19,8.44,8.18,8.25,509100.0],["2023-02-06",8.18,8.28,8.03,8.2,754500.0],["2023-02-07",8.13,8.42,8.06,8.33,321300.0],["2023-02-08",8.21,8.28,8.11,8.18,248000.0],["2023-02-09",8.26,8.32,7.98,8.05,624600.0],["2023-02-10",8.01,8.19,7.9,8.1,679200.0],["2023-02-13",8.1,8.35,7.96,8.3,278400.0],["2023-02-14",8.2,8.33,7.99,8.24,361200.0],["2023-02-15",8.08,8.51,8.04,8.49,249500.0],["2023-02-16",8.36,8.46,8.26,8.34,427600.0],["2023-02-17",8.38,8.85,8.35,8.69,895100.0],["2023-02-21",8.64,8.65,8.25,8.3,418400.0],["2023-02-22",8.29,8.56,8.25,8.32,438300.0],["2023-02-23",8.43,8.58,8.38,8.47,466600.0],["2023-02-24",8.25,8.4,8.0,8.06,429300.0],["2023-02-27",7.9,8.74,7.9,8.41,726900.0],["2023-02-28",8.53,8.85,8.4,8.46,720100.0],["2023-03-01",8.47,8.66,8.14,8.41,597900.0],["2023-03-02",8.27,8.57,8.21,8.5,677800.0],["2023-03-03",8.56,8.62,8.29,8.37,684000.0],["2023-03-06",8.35,8.38,7.0,7.13,1383100.0],["2023-03-07",7.12,7.48,6.97,7.45,870400.0],["2023-03-08",7.5,7.93,7.49,7.89,801200.0],["2023-03-09",7.91,8.11,7.71,7.75,771300.0],["2023-03-10",7.69,7.81,7.35,7.41,662600.0],["2023-03-13",7.16,7.34,6.79,6.92,846500.0],["2023-03-14",7.22,7.48,7.19,7.28,738600.0],["2023-03-15",6.95,7.07,6.85,6.91,735900.0],["2023-03-16",6.76,7.27,6.66,7.2,658200.0],["2023-03-17",7.12,7.24,6.79,6.79,3491300.0],["2023-03-20",6.85,7.0,6.52,6.58,691700.0],["2023-03-21",6.77,7.01,6.72,6.8,678700.0],["2023-03-22",6.79,6.8,6.56,6.57,489600.0],["2023-03-23",6.6,6.61,6.36,6.4,570300.0],["2023-03-24",6.3,6.38,6.17,6.19,615100.0],["2023-03-27",6.31,6.54,6.29,6.48,364900.0],["2023-03-28",6.43,6.55,6.39,6.54,414300.0],["2023-03-29",6.62,6.66,6.5,6.61,551100.0],["2023-03-30",6.66,6.78,6.63,6.69,219500.0],["2023-03-31",6.81,6.92,6.76,6.83,509100.0],["2023-04-03",6.79,6.97,6.71,6.95,520600.0],["2023-04-04",7.0,7.0,6.49,6.61,530500.0],["2023-04-05",6.57,6.57,6.21,6.36,472900.0],["2023-04-06",6.39,6.47,6.32,6.37,351100.0],["2023-04-10",6.35,6.52,6.35,6.47,346900.0],["2023-04-11",6.47,6.67,6.46,6.61,475300.0],["2023-04-12",6.67,6.77,6.55,6.71,361700.0],["2023-04-13",6.76,6.97,6.74,6.92,345200.0],["2023-04-14",6.88,7.0,6.65,6.8,290000.0],["2023-04-17",6.82,6.84,6.7,6.82,286900.0],["2023-04-18",6.92,6.92,6.75,6.8,673100.0],["2023-04-19",6.69,6.85,6.67,6.75,310100.0],["2023-04-20",6.67,6.78,6.61,6.7,299300.0],["2023-04-21",6.72,6.78,6.58,6.72,284700.0],["2023-04-24",6.68,6.97,6.63,6.92,894000.0],["2023-04-25",6.8,6.88,6.68,6.72,914500.0],["2023-04-26",6.61,6.81,6.54,6.63,511100.0],["2023-04-27",6.67,6.82,6.59,6.82,306400.0],["2023-04-28",6.78,6.99,6.78,6.87,392600.0],["2023-05-01",6.91,6.97,6.8,6.83,387000.0],["2023-05-02",6.82,6.82,6.5,6.69,434900.0],["2023-05-03",7.55,8.39,7.55,7.82,1636700.0],["2023-05-04",7.87,8.65,7.87,8.37,1302000.0],["2023-05-05",8.61,9.41,8.57,9.15,1853600.0],["2023-05-08",9.27,9.51,9.11,9.36,719400.0],["2023-05-09",9.29,9.56,9.24,9.31,637400.0],["2023-05-10",9.6,9.7,9.26,9.42,437000.0],["2023-05-11",9.23,9.42,9.13,9.23,386600.0],["2023-05-12",9.27,9.28,9.07,9.13,331000.0],["2023-05-15",9.2,9.4,8.99,9.26,685900.0],["2023-05-16",9.16,9.22,8.96,9.02,306300.0],["2023-05-17",9.1,9.32,9.01,9.24,360000.0],["2023-05-18",9.18,9.41,9.09,9.37,333300.0],["2023-05-19",9.48,9.66,9.12,9.28,336900.0],["2023-05-22",9.35,9.42,9.2,9.22,274300.0],["2023-05-23",9.17,9.31,9.09,9.14,258800.0],["2023-05-24",9.06,9.14,8.9,9.01,255600.0],["2023-05-25",8.92,9.0,8.62,8.67,237600.0],["2023-05-26",8.66,8.72,8.55,8.61,172800.0],["2023-05-30",8.65,8.74,8.46,8.7,696100.0],["2023-05-31",8.65,8.79,8.38,8.46,469500.0],["2023-06-01",8.49,8.52,8.26,8.47,302100.0],["2023-06-02",8.67,9.12,8.63,9.0,438600.0],["2023-06-05",8.86,8.87,8.22,8.36,379100.0],["2023-06-06",8.28,8.81,8.25,8.61,391700.0],["2023-06-07",8.66,9.07,8.66,9.03,551800.0],["2023-06-08",8.88,8.99,8.66,8.97,296800.0],["2023-06-09",8.88,8.95,8.65,8.72,300700.0],["2023-06-12",8.75,8.92,8.7,8.8,438900.0],["2023-06-13",8.81,9.3,8.77,9.23,509600.0],["2023-06-14",9.31,9.49,8.9,8.97,445600.0],["2023-06-15",8.82,8.97,8.7,8.94,551700.0],["2023-06-16",9.03,9.18,8.67,9.15,1938500.0],["2023-06-20",8.72,9.43,8.56,8.99,1465100.0],["2023-06-21",8.96,9.22,8.82,9.07,636600.0],["2023-06-22",9.07,9.6,8.97,9.14,494700.0],["2023-06-23",9.2,9.2,8.97,9.03,542700.0],["2023-06-26",9.03,9.33,9.03,9.09,582100.0],["2023-06-27",9.17,9.37,9.12,9.33,428900.0],["2023-06-28",9.31,9.53,9.31,9.51,321300.0],["2023-06-29",9.5,9.82,9.5,9.69,348100.0],["2023-06-30",9.77,10.01,9.69,9.87,735900.0],["2023-07-03",9.79,9.97,9.78,9.93,201800.0],["2023-07-05",9.8,9.88,9.54,9.57,334900.0],["2023-07-06",9.67,9.67,9.09,9.21,406100.0],["2023-07-07",9.37,9.48,9.18,9.37,374700.0],["2023-07-10",9.25,9.62,9.18,9.4,293200.0],["2023-07-11",9.35,9.53,9.13,9.33,302300.0],["2023-07-12",9.54,9.74,9.43,9.62,323000.0],["2023-07-13",9.61,9.97,9.39,9.41,278600.0],["2023-07-14",9.32,9.41,9.17,9.35,191800.0],["2023-07-17",9.32,9.63,9.32,9.43,348600.0],["2023-07-18",9.45,9.57,9.28,9.49,286700.0],["2023-07-19",9.48,9.64,9.38,9.63,370500.0],["2023-07-20",9.58,9.74,9.37,9.65,372800.0],["2023-07-21",9.68,9.76,9.39,9.41,263400.0],["2023-07-24",9.37,9.5,9.24,9.38,225300.0],["2023-07-25",9.3,9.43,9.12,9.14,248600.0],["2023-07-26",9.1,9.25,9.01,9.13,233400.0],["2023-07-27",9.25,9.3,9.03,9.15,260700.0],["2023-07-28",9.22,9.41,9.07,9.15,313200.0],["2023-07-31",9.07,9.51,9.06,9.43,336100.0],["2023-08-01",9.31,9.71,9.28,9.57,327200.0],["2023-08-02",9.14,10.0,8.41,8.5,1031000.0],["2023-08-03",8.4,8.58,7.91,7.97,884400.0],["2023-08-04",7.97,7.97,7.75,7.82,429200.0],["2023-08-07",7.81,7.95,7.64,7.67,605500.0],["2023-08-08",7.64,7.67,7.04,7.14,592300.0],["2023-08-09",7.02,7.06,6.66,6.93,552100.0],["2023-08-10",6.96,7.16,6.9,7.06,589900.0],["2023-08-11",7.05,7.36,7.02,7.35,737500.0],["2023-08-14",7.32,7.76,7.27,7.75,480600.0],["2023-08-15",7.66,7.7,7.28,7.3,437600.0],["2023-08-16",7.29,7.46,7.14,7.24,361800.0],["2023-08-17",7.24,7.38,7.16,7.21,374100.0],["2023-08-18",7.09,7.38,7.07,7.21,391800.0],["2023-08-21",7.17,7.36,7.13,7.36,298000.0],["2023-08-22",7.41,7.44,7.27,7.32,415200.0],["2023-08-23",7.27,7.41,7.16,7.31,315600.0],["2023-08-24",7.25,7.28,7.14,7.2,366000.0],["2023-08-25",7.26,7.39,7.2,7.31,167900.0],["2023-08-28",7.37,7.47,7.24,7.3,303700.0],["2023-08-29",7.25,7.48,7.21,7.46,176600.0],["2023-08-30",7.41,7.6,7.37,7.41,396700.0],["2023-08-31",7.43,7.51,7.34,7.45,408300.0],["2023-09-01",7.53,7.69,7.48,7.57,391700.0],["2023-09-05",7.44,7.46,7.07,7.38,414100.0],["2023-09-06",7.41,7.55,7.26,7.42,217400.0],["2023-09-07",7.35,7.37,7.2,7.32,354600.0],["2023-09-08",7.35,7.46,7.27,7.44,235400.0],["2023-09-11",7.5,7.5,7.35,7.38,395400.0],["2023-09-12",7.35,7.4,7.23,7.3,205700.0],["2023-09-13",7.25,7.42,6.96,7.35,267300.0],["2023-09-14",7.5,7.62,7.47,7.53,219400.0],["2023-09-15",7.54,7.74,7.48,7.62,1591100.0],["2023-09-18",7.64,7.73,7.46,7.53,201400.0],["2023-09-19",7.55,7.66,7.31,7.39,294500.0],["2023-09-20",7.41,7.58,7.32,7.34,261600.0],["2023-09-21",7.26,7.73,7.18,7.66,295700.0],["2023-09-22",7.69,7.7,7.45,7.5,446600.0],["2023-09-25",7.44,7.65,7.35,7.54,371400.0],["2023-09-26",7.47,7.54,7.13,7.14,365500.0],["2023-09-27",7.17,7.39,7.17,7.23,252700.0],["2023-09-28",7.22,7.33,7.2,7.24,389600.0],["2023-09-29",7.31,7.31,7.12,7.22,797700.0],["2023-10-02",7.21,7.25,7.04,7.08,535200.0],["2023-10-03",7.05,7.12,6.86,6.89,373400.0],["2023-10-04",6.86,6.99,6.8,6.93,346200.0],["2023-10-05",6.93,6.96,6.76,6.93,359000.0],["2023-10-06",6.89,7.01,6.8,6.95,264100.0],["2023-10-09",6.9,7.3,6.85,6.95,412700.0],["2023-10-10",6.97,7.19,6.97,7.04,264500.0],["2023-10-11",7.09,7.25,7.09,7.22,208200.0],["2023-10-12",7.22,7.22,6.8,6.85,440700.0],["2023-10-13",6.88,6.94,6.72,6.81,371900.0],["2023-10-16",6.87,7.22,6.87,7.18,417300.0],["2023-10-17",7.12,7.23,6.84,6.84,408000.0],["2023-10-18",6.74,6.85,6.56,6.74,374200.0],["2023-10-19",6.71,6.87,6.51,6.52,273300.0],["2023-10-20",6.54,6.54,6.4,6.4,318800.0],["2023-10-23",6.36,6.48,6.33,6.33,299200.0],["2023-10-24",6.39,6.53,6.12,6.13,340400.0],["2023-10-25",6.03,6.19,5.97,6.01,402000.0],["2023-10-26",6.03,6.19,5.92,5.95,337200.0],["2023-10-27",5.95,6.0,5.71,5.73,340300.0],["2023-10-30",5.82,5.85,5.68,5.73,334100.0],["2023-10-31",5.78,5.98,5.73,5.74,268300.0],["2023-11-01",5.76,5.85,5.68,5.81,404100.0],["2023-11-02",6.05,6.56,5.87,6.38,567600.0],["2023-11-03",6.5,6.64,6.31,6.44,540600.0],["2023-11-06",6.42,6.42,5.95,6.0,547400.0],["2023-11-07",5.99,5.99,5.68,5.9,551200.0],["2023-11-08",5.9,6.01,5.7,5.77,411200.0],["2023-11-09",5.75,5.87,5.64,5.67,543700.0],["2023-11-10",5.68,5.9,5.65,5.83,357900.0],["2023-11-13",5.69,5.85,5.65,5.71,370700.0],["2023-11-14",6.08,6.2,6.03,6.18,441800.0],["2023-11-15",6.19,6.3,6.03,6.09,337900.0],["2023-11-16",6.08,6.08,5.72,5.82,220300.0],["2023-11-17",5.9,5.97,5.81,5.93,270100.0],["2023-11-20",5.94,6.02,5.84,5.86,237000.0],["2023-11-21",5.8,5.8,5.64,5.74,285900.0],["2023-11-22",5.8,5.89,5.66,5.75,320400.0],["2023-11-24",5.75,5.89,5.75,5.8,103900.0],["2023-11-27",5.8,5.85,5.7,5.77,396200.0],["2023-11-28",5.74,5.86,5.65,5.81,515900.0],["2023-11-29",5.86,5.94,5.8,5.9,478100.0],["2023-11-30",5.96,5.96,5.8,5.9,512200.0],["2023-12-01",5.88,6.37,5.86,6.34,514300.0],["2023-12-04",6.28,6.74,6.28,6.68,700600.0],["2023-12-05",6.64,6.68,6.39,6.66,483000.0],["2023-12-06",6.72,6.87,6.58,6.76,519400.0],["2023-12-07",6.79,6.91,6.68,6.91,623900.0],["2023-12-08",6.89,7.06,6.84,7.03,695400.0],["2023-12-11",7.03,7.64,6.99,7.58,928800.0],["2023-12-12",7.56,7.7,7.46,7.58,646900.0],["2023-12-13",7.49,8.11,7.49,7.99,1056500.0],["2023-12-14",8.25,8.54,8.25,8.37,949400.0],["2023-12-15",8.47,8.9,8.29,8.57,2793900.0],["2023-12-18",8.5,8.69,8.29,8.45,1028300.0],["2023-12-19",8.54,8.9,8.54,8.83,898500.0],["2023-12-20",8.83,9.15,8.74,8.84,642100.0],["2023-12-21",8.97,9.09,8.67,8.78,505100.0],["2023-12-22",8.84,9.04,8.82,8.97,299700.0],["2023-12-26",8.94,9.15,8.84,8.99,348600.0],["2023-12-27",9.02,9.13,8.91,9.05,264500.0],["2023-12-28",8.93,9.11,8.92,9.01,371100.0],["2023-12-29",9.0,9.13,8.82,9.0,544700.0],["2024-01-02",8.91,9.09,8.82,8.98,577400.0],["2024-01-03",8.88,8.88,8.69,8.71,569800.0],["2024-01-04",8.75,8.8,8.52,8.54,407200.0],["2024-01-05",8.43,8.61,8.37,8.49,638000.0],["2024-01-08",8.48,8.87,8.41,8.86,562300.0],["2024-01-09",8.64,9.25,8.61,8.77,1210500.0],["2024-01-10",8.9,8.92,8.66,8.85,377300.0],["2024-01-11",8.79,8.97,8.71,8.97,384900.0],["2024-01-12",9.13,9.24,9.05,9.12,482500.0],["2024-01-16",9.0,9.06,8.58,8.64,486100.0],["2024-01-17",8.41,8.41,8.07,8.21,466000.0],["2024-01-18",8.23,8.31,8.01,8.13,456400.0],["2024-01-19",8.21,8.33,8.06,8.33,359600.0],["2024-01-22",8.45,8.73,8.42,8.72,442100.0],["2024-01-23",8.86,8.94,8.59,8.67,467200.0],["2024-01-24",8.92,8.92,8.5,8.57,359100.0],["2024-01-25",8.78,8.82,8.6,8.78,305400.0],["2024-01-26",8.89,8.9,8.71,8.85,342500.0],["2024-01-29",8.87,9.12,8.77,9.03,272500.0],["2024-01-30",8.94,9.02,8.85,8.92,327700.0],["2024-01-31",8.94,9.0,8.56,8.61,323600.0],["2024-02-01",8.69,8.92,8.64,8.91,349700.0],["2024-02-02",8.72,8.82,8.61,8.67,323800.0],["2024-02-05",8.5,8.7,8.46,8.57,372600.0],["2024-02-06",8.55,8.92,8.54,8.6,386700.0],["2024-02-07",8.68,8.68,8.29,8.3,312700.0],["2024-02-08",8.28,8.46,8.2,8.24,377800.0],["2024-02-09",8.26,8.31,8.14,8.25,343800.0],["2024-02-12",8.27,8.46,8.27,8.38,334900.0],["2024-02-13",8.07,8.1,7.69,7.78,493800.0],["2024-02-14",7.89,8.16,7.89,8.13,327300.0],["2024-02-15",8.19,8.38,8.08,8.38,466600.0],["2024-02-16",8.27,8.32,8.11,8.15,331300.0],["2024-02-20",7.97,8.09,7.91,7.95,300500.0],["2024-02-21",7.9,7.96,7.75,7.85,256800.0],["2024-02-22",7.81,7.85,7.73,7.8,286700.0],["2024-02-23",7.79,7.87,7.69,7.82,422900.0],["2024-02-26",7.79,7.99,7.79,7.87,330400.0],["2024-02-27",7.94,8.04,7.8,7.8,453800.0],["2024-02-28",7.67,8.09,7.65,7.98,498400.0],["2024-02-29",7.27,8.18,7.08,7.86,658400.0],["2024-03-01",7.81,8.26,7.69,8.26,435300.0],["2024-03-04",8.32,8.39,8.16,8.27,499300.0],["2024-03-05",8.19,8.24,7.94,7.95,458700.0],["2024-03-06",8.05,8.2,7.95,8.11,331900.0],["2024-03-07",8.23,8.33,8.17,8.33,355300.0],["2024-03-08",8.42,8.54,8.24,8.37,319800.0],["2024-03-11",8.27,8.38,8.04,8.2,411600.0],["2024-03-12",8.15,8.25,8.01,8.21,361800.0],["2024-03-13",8.15,8.26,8.12,8.19,415900.0],["2024-03-14",8.05,8.14,7.64,7.7,444000.0],["2024-03-15",7.68,8.04,7.63,8.02,1698100.0],["2024-03-18",8.04,8.27,7.96,8.09,373400.0],["2024-03-19",8.08,8.34,8.08,8.3,254700.0],["2024-03-20",8.26,8.56,8.07,8.45,400000.0],["2024-03-21",8.55,8.66,8.51,8.57,393000.0],["2024-03-22",8.58,8.58,8.21,8.22,268700.0],["2024-03-25",8.28,8.57,8.28,8.4,405900.0],["2024-03-26",8.52,8.74,8.5,8.56,305800.0],["2024-03-27",8.66,8.88,8.65,8.85,320700.0],["2024-03-28",8.88,9.16,8.85,9.15,452800.0],["2024-04-01",9.15,9.15,8.84,8.85,393900.0],["2024-04-02",8.69,8.75,8.56,8.73,512200.0],["2024-04-03",8.61,8.87,8.61,8.85,262900.0],["2024-04-04",9.0,9.11,8.63,8.67,259500.0],["2024-04-05",8.62,8.71,8.56,8.57,163000.0],["2024-04-08",8.65,8.88,8.63,8.86,217300.0],["2024-04-09",8.9,9.01,8.81,8.93,224400.0],["2024-04-10",8.6,8.74,8.16,8.31,361700.0],["2024-04-11",8.37,8.49,8.26,8.46,268100.0],["2024-04-12",8.4,8.49,8.14,8.24,247200.0],["2024-04-15",8.26,8.31,8.07,8.09,307300.0],["2024-04-16",8.01,8.15,7.92,8.08,263400.0],["2024-04-17",8.16,8.19,7.98,7.98,286500.0],["2024-04-18",8.02,8.14,7.89,7.99,398100.0],["2024-04-19",8.0,8.23,8.0,8.2,394700.0],["2024-04-22",8.17,8.2,7.98,8.0,355500.0],["2024-04-23",7.95,8.31,7.95,8.29,393800.0],["2024-04-24",8.2,8.3,7.93,8.0,346500.0],["2024-04-25",7.88,8.05,7.77,8.05,321400.0],["2024-04-26",8.07,8.18,8.0,8.09,227100.0],["2024-04-29",8.14,8.33,8.14,8.26,248400.0],["2024-04-30",8.17,8.2,7.77,7.78,369500.0],["2024-05-01",7.81,8.41,7.81,8.13,344300.0],["2024-05-02",8.28,8.28,6.74,7.06,870300.0],["2024-05-03",7.24,7.47,7.2,7.35,532500.0],["2024-05-06",7.52,7.94,7.49,7.68,647500.0],["2024-05-07",7.74,8.22,7.72,7.95,664500.0],["2024-05-08",7.95,7.95,7.73,7.8,474700.0],["2024-05-09",7.85,8.3,7.79,8.3,762300.0],["2024-05-10",8.36,8.36,7.85,8.04,1018700.0],["2024-05-13",8.15,8.31,8.09,8.14,332100.0],["2024-05-14",8.31,8.4,8.21,8.29,323700.0],["2024-05-15",8.45,8.45,8.25,8.31,322600.0],["2024-05-16",8.23,8.32,8.16,8.31,255200.0],["2024-05-17",8.34,8.39,8.21,8.24,347800.0],["2024-05-20",8.25,8.34,8.13,8.15,403500.0],["2024-05-21",8.15,8.37,8.08,8.35,252800.0],["2024-05-22",8.31,8.53,8.31,8.52,314200.0],["2024-05-23",8.54,8.59,8.32,8.49,407900.0],["2024-05-24",8.6,8.66,8.45,8.52,301900.0],["2024-05-28",8.65,8.67,8.47,8.53,289400.0],["2024-05-29",8.41,8.58,8.31,8.4,417700.0],["2024-05-30",8.48,8.52,8.34,8.41,412500.0],["2024-05-31",8.45,8.86,8.45,8.85,359400.0],["2024-06-03",9.0,9.3,8.92,9.16,484700.0],["2024-06-04",9.05,9.27,9.01,9.23,320300.0],["2024-06-05",9.3,9.53,9.26,9.46,361500.0],["2024-06-06",9.4,9.43,8.88,8.91,385800.0],["2024-06-07",8.75,8.75,8.08,8.15,563800.0],["2024-06-10",8.0,8.14,7.89,8.09,363500.0],["2024-06-11",8.02,8.11,7.94,8.08,293000.0],["2024-06-12",8.41,8.56,8.27,8.29,339700.0],["2024-06-13",8.25,8.3,7.99,8.26,576500.0],["2024-06-14",8.21,8.22,7.99,8.05,273600.0],["2024-06-17",8.0,8.29,7.95,8.27,396900.0],["2024-06-18",8.29,8.48,8.21,8.38,465300.0],["2024-06-20",8.23,8.58,8.23,8.36,275100.0],["2024-06-21",8.42,9.15,8.42,8.87,2169200.0],["2024-06-24",8.98,9.1,8.54,8.55,464900.0],["2024-06-25",8.51,8.51,8.22,8.24,390600.0],["2024-06-26",8.15,8.62,8.04,8.53,492900.0],["2024-06-27",8.57,8.7,8.51,8.63,251700.0],["2024-06-28",8.76,8.8,8.45,8.63,1040200.0],["2024-07-01",8.62,8.66,8.43,8.51,289800.0],["2024-07-02",8.53,8.72,8.46,8.62,218900.0],["2024-07-03",8.64,8.71,8.51,8.71,324400.0],["2024-07-05",8.67,8.78,8.38,8.54,391600.0],["2024-07-08",8.65,8.79,8.64,8.7,527500.0],["2024-07-09",8.7,8.75,8.54,8.56,267900.0],["2024-07-10",8.6,8.61,8.45,8.54,249200.0],["2024-07-11",8.84,9.24,8.82,9.2,441800.0],["2024-07-12",9.25,9.64,9.24,9.48,550100.0],["2024-07-15",9.65,9.92,9.58,9.76,441400.0],["2024-07-16",9.95,10.43,9.92,10.38,448100.0],["2024-07-17",10.3,10.62,10.07,10.08,1175300.0],["2024-07-18",10.03,10.46,10.01,10.16,1592300.0],["2024-07-19",10.15,10.49,10.13,10.34,866400.0],["2024-07-22",10.44,10.56,10.16,10.47,437200.0],["2024-07-23",10.38,10.91,10.35,10.8,494800.0],["2024-07-24",10.76,10.96,10.62,10.66,377600.0],["2024-07-25",10.71,11.13,10.55,10.8,794200.0],["2024-07-26",11.08,11.4,10.76,11.18,2979300.0],["2024-07-29",11.4,11.45,10.92,10.96,878000.0],["2024-07-30",11.05,11.18,10.93,11.17,386900.0],["2024-07-31",11.17,11.92,11.11,11.82,1136100.0],["2024-08-01",12.0,12.79,11.9,12.43,1332300.0],["2024-08-02",12.1,12.1,11.29,11.54,904100.0],["2024-08-05",10.9,11.13,10.66,10.86,1102300.0],["2024-08-06",10.85,11.3,10.71,11.09,792600.0],["2024-08-07",11.25,11.31,10.79,10.96,529000.0],["2024-08-08",11.09,11.11,10.89,11.0,355100.0],["2024-08-09",10.93,10.98,10.82,10.97,485900.0],["2024-08-12",10.91,10.93,10.59,10.66,639900.0],["2024-08-13",10.76,10.95,10.7,10.88,497400.0],["2024-08-14",10.89,10.99,10.81,10.89,334400.0],["2024-08-15",11.2,11.34,11.03,11.08,396000.0],["2024-08-16",11.03,11.4,11.01,11.31,490300.0],["2024-08-19",11.31,11.63,11.23,11.63,395500.0],["2024-08-20",11.56,11.56,11.21,11.29,411000.0],["2024-08-21",11.33,11.6,11.26,11.53,360000.0],["2024-08-22",11.56,11.61,11.2,11.27,242200.0],["2024-08-23",11.36,11.69,11.25,11.58,338400.0],["2024-08-26",11.75,11.85,11.61,11.7,283800.0],["2024-08-27",11.62,11.68,11.46,11.46,271900.0],["2024-08-28",11.42,11.48,11.25,11.25,342800.0],["2024-08-29",11.39,11.6,11.22,11.54,394300.0],["2024-08-30",11.67,11.95,11.58,11.95,428400.0],["2024-09-03",11.86,11.9,11.25,11.26,509800.0],["2024-09-04",11.24,11.39,11.01,11.04,292500.0],["2024-09-05",11.07,11.08,10.88,11.05,224400.0],["2024-09-06",11.07,11.07,10.4,10.41,185900.0],["2024-09-09",10.46,10.46,9.77,9.8,366300.0],["2024-09-10",9.8,9.8,9.41,9.56,352000.0],["2024-09-11",9.51,9.76,9.32,9.73,346800.0],["2024-09-12",9.78,9.93,9.57,9.58,306500.0],["2024-09-13",9.8,10.31,9.74,10.25,506400.0],["2024-09-16",10.3,10.31,9.93,10.2,323000.0],["2024-09-17",10.35,10.76,10.29,10.36,355200.0],["2024-09-18",10.31,10.68,9.95,10.33,378500.0],["2024-09-19",10.69,10.76,10.46,10.75,367100.0],["2024-09-20",10.63,10.69,10.44,10.5,1890700.0],["2024-09-23",10.62,10.74,10.48,10.59,307900.0],["2024-09-24",10.67,10.82,10.59,10.6,264400.0],["2024-09-25",10.58,10.58,10.35,10.41,251300.0],["2024-09-26",10.65,10.7,10.33,10.35,253100.0],["2024-09-27",10.45,10.48,10.2,10.32,224600.0],["2024-09-30",10.27,10.48,10.18,10.34,362900.0],["2024-10-01",10.33,10.37,10.09,10.24,256400.0],["2024-10-02",10.15,10.4,10.08,10.18,218800.0],["2024-10-03",10.03,10.07,9.78,9.81,172700.0],["2024-10-04",10.07,10.14,9.92,10.13,258200.0],["2024-10-07",10.02,10.02,9.77,9.91,185000.0],["2024-10-08",9.98,10.12,9.9,10.08,204100.0],["2024-10-09",10.1,10.42,10.02,10.33,361400.0],["2024-10-10",10.11,10.22,10.0,10.21,304000.0],["2024-10-11",10.21,10.72,10.21,10.59,293600.0],["2024-10-14",10.59,10.59,10.37,10.53,126700.0],["2024-10-15",10.5,10.6,10.39,10.4,260200.0],["2024-10-16",10.55,10.77,10.48,10.68,188900.0],["2024-10-17",10.62,10.71,10.53,10.68,177000.0],["2024-10-18",10.76,10.76,10.45,10.46,242700.0],["2024-10-21",10.37,10.4,9.84,9.94,331700.0],["2024-10-22",9.87,10.02,9.8,9.98,219400.0],["2024-10-23",9.97,10.16,9.8,9.89,207900.0],["2024-10-24",9.96,9.99,9.81,9.95,251900.0],["2024-10-25",10.13,10.15,9.89,10.02,232200.0],["2024-10-28",10.16,10.31,10.12,10.15,301200.0],["2024-10-29",10.03,10.18,9.98,10.14,191700.0],["2024-10-30",10.09,10.21,10.01,10.04,286000.0],["2024-10-31",8.6,8.6,7.44,7.66,1168900.0],["2024-11-01",7.63,7.91,7.19,7.27,1248800.0],["2024-11-04",7.19,7.51,6.97,7.0,1089300.0],["2024-11-05",6.92,7.09,6.76,6.88,851500.0],["2024-11-06",7.58,7.85,7.44,7.57,880600.0],["2024-11-07",7.55,7.66,7.03,7.09,608800.0],["2024-11-08",7.15,7.22,6.79,7.1,901200.0],["2024-11-11",7.19,7.57,7.19,7.3,722700.0],["2024-11-12",7.25,7.49,7.04,7.09,827300.0],["2024-11-13",7.13,7.33,6.93,7.11,1052000.0],["2024-11-14",7.12,7.24,6.92,7.03,647000.0],["2024-11-15",7.06,7.06,6.8,6.85,576500.0],["2024-11-18",6.89,6.89,6.63,6.7,528300.0],["2024-11-19",6.61,6.91,6.57,6.89,374700.0],["2024-11-20",6.91,7.22,6.86,7.22,487400.0],["2024-11-21",7.28,7.33,7.04,7.14,630700.0],["2024-11-22",7.14,7.38,7.14,7.36,646200.0],["2024-11-25",7.48,7.69,7.43,7.45,693600.0],["2024-11-26",7.36,7.54,7.25,7.51,401900.0],["2024-11-27",7.54,7.64,7.33,7.33,1205800.0],["2024-11-29",7.42,7.47,7.33,7.4,385200.0],["2024-12-02",7.45,7.71,7.33,7.61,621700.0],["2024-12-03",7.55,7.65,7.48,7.61,517700.0],["2024-12-04",7.66,7.72,7.55,7.61,563500.0],["2024-12-05",7.62,7.62,7.4,7.53,584200.0],["2024-12-06",7.62,7.67,7.5,7.57,1064500.0],["2024-12-09",7.67,7.85,7.63,7.7,604200.0],["2024-12-10",7.64,7.78,7.55,7.69,675800.0],["2024-12-11",7.8,7.8,7.6,7.62,562600.0],["2024-12-12",7.57,7.61,7.39,7.5,546000.0],["2024-12-13",7.45,7.52,7.38,7.51,897100.0],["2024-12-16",7.49,7.7,7.38,7.61,902300.0],["2024-12-17",7.52,7.64,7.41,7.41,1117800.0],["2024-12-18",7.5,7.83,7.28,7.28,2081900.0],["2024-12-19",7.32,7.54,7.26,7.33,1849700.0],["2024-12-20",7.18,7.85,7.18,7.63,4326600.0],["2024-12-23",7.59,7.64,7.44,7.56,1636200.0],["2024-12-24",7.52,7.66,7.5,7.63,917100.0],["2024-12-26",7.59,7.79,7.56,7.7,910100.0],["2024-12-27",7.65,7.74,7.48,7.58,1101600.0],["2024-12-30",7.46,7.62,7.3,7.58,1031300.0],["2024-12-31",7.69,7.83,7.56,7.7,1137500.0],["2025-01-02",7.8,8.31,7.73,8.29,1457500.0],["2025-01-03",8.52,8.53,8.29,8.33,1079800.0],["2025-01-06",8.33,8.45,8.22,8.32,4499900.0],["2025-01-07",8.34,8.57,8.29,8.49,923700.0],["2025-01-08",8.34,8.49,8.21,8.43,928500.0],["2025-01-10",8.27,8.42,8.25,8.42,503900.0],["2025-01-13",8.31,8.44,8.27,8.4,472500.0],["2025-01-14",8.46,8.64,8.43,8.6,408700.0],["2025-01-15",8.87,8.89,8.63,8.67,428800.0],["2025-01-16",8.7,8.81,8.6,8.65,1440700.0],["2025-01-17",8.75,8.75,8.32,8.62,612900.0],["2025-01-21",8.7,9.59,8.69,9.44,1173800.0],["2025-01-22",9.39,9.52,9.27,9.29,804600.0],["2025-01-23",9.21,9.41,9.11,9.22,689700.0],["2025-01-24",9.12,9.45,9.09,9.37,526100.0],["2025-01-27",9.32,9.45,9.04,9.34,632900.0],["2025-01-28",9.37,9.37,8.91,9.15,855700.0],["2025-01-29",9.09,9.43,9.09,9.37,372800.0],["2025-01-30",9.46,9.93,9.46,9.73,438600.0],["2025-01-31",9.7,9.76,9.48,9.58,451500.0],["2025-02-03",9.36,9.54,9.16,9.19,451000.0],["2025-02-04",9.13,9.32,9.08,9.3,265200.0],["2025-02-05",9.37,9.38,9.2,9.28,301400.0],["2025-02-06",9.33,9.33,9.12,9.23,285800.0],["2025-02-07",9.2,9.24,9.01,9.06,308200.0],["2025-02-10",9.13,9.53,9.1,9.24,566500.0],["2025-02-11",9.16,9.37,9.11,9.29,304800.0],["2025-02-12",9.15,9.21,8.91,9.06,476200.0],["2025-02-13",9.19,9.23,9.02,9.21,394800.0],["2025-02-14",9.26,9.3,9.07,9.17,214800.0],["2025-02-18",9.11,9.15,8.64,8.73,770700.0],["2025-02-19",8.65,8.86,8.52,8.73,1553400.0],["2025-02-20",7.42,8.02,6.99,7.56,2569100.0],["2025-02-21",7.58,7.72,7.13,7.25,1171200.0],["2025-02-24",7.26,7.27,6.74,6.74,1451500.0],["2025-02-25",6.73,7.25,6.73,7.06,958400.0],["2025-02-26",7.13,7.28,6.9,6.9,645300.0],["2025-02-27",6.7,6.79,6.48,6.6,1338000.0],["2025-02-28",6.56,6.56,6.29,6.5,1010200.0],["2025-03-03",6.47,6.57,6.13,6.22,1103400.0],["2025-03-04",6.1,6.31,6.03,6.03,1283500.0],["2025-03-05",6.04,6.15,5.91,6.08,1314800.0],["2025-03-06",5.96,6.09,5.81,5.89,872400.0],["2025-03-07",5.85,6.11,5.78,6.08,1100500.0],["2025-03-10",5.93,6.04,5.67,5.9,1214000.0],["2025-03-11",5.9,6.1,5.89,6.06,1153400.0],["2025-03-12",6.17,6.46,6.09,6.36,1257600.0],["2025-03-13",6.39,6.43,6.04,6.07,1138100.0],["2025-03-14",6.18,6.29,6.09,6.27,847100.0],["2025-03-17",6.28,6.44,6.25,6.36,701500.0],["2025-03-18",6.29,6.7,6.19,6.56,1711300.0],["2025-03-19",6.59,7.01,6.56,6.87,1234400.0],["2025-03-20",6.71,6.92,6.71,6.76,843200.0],["2025-03-21",6.71,6.9,6.59,6.75,4280700.0],["2025-03-24",6.82,7.22,6.82,7.07,1361400.0],["2025-03-25",7.07,7.15,6.95,7.03,661300.0],["2025-03-26",7.02,7.22,6.96,7.11,1132700.0],["2025-03-27",7.11,7.13,6.99,7.05,693200.0],["2025-03-28",7.05,7.12,6.57,6.65,764500.0],["2025-03-31",6.53,6.81,6.46,6.65,754200.0],["2025-04-01",6.59,6.71,6.45,6.71,501400.0],["2025-04-02",6.58,6.96,6.58,6.9,470800.0],["2025-04-03",6.43,6.56,6.07,6.36,842500.0],["2025-04-04",6.03,6.12,5.35,5.47,1688500.0],["2025-04-07",5.22,5.59,4.93,5.25,1207700.0],["2025-04-08",5.39,5.56,4.72,4.88,1187100.0],["2025-04-09",4.77,5.91,4.77,5.75,1252900.0],["2025-04-10",5.56,5.59,5.2,5.43,928400.0],["2025-04-11",5.38,5.75,5.38,5.66,687300.0],["2025-04-14",5.79,5.85,5.59,5.71,681200.0],["2025-04-15",5.68,5.84,5.66,5.68,473100.0],["2025-04-16",5.62,5.78,5.59,5.7,672900.0],["2025-04-17",5.69,5.95,5.69,5.86,433300.0],["2025-04-21",5.76,5.86,5.71,5.83,597400.0],["2025-04-22",5.97,6.14,5.89,6.09,730000.0],["2025-04-23",6.28,6.57,6.09,6.13,576200.0],["2025-04-24",6.17,6.69,6.1,6.67,989100.0],["2025-04-25",6.62,6.76,6.53,6.71,655300.0],["2025-04-28",6.7,6.87,6.63,6.85,504600.0],["2025-04-29",6.84,6.93,6.73,6.81,514300.0],["2025-04-30",6.66,6.96,6.55,6.87,778600.0],["2025-05-01",7.24,7.42,6.74,6.97,1060900.0],["2025-05-02",7.07,7.29,6.93,7.07,790600.0],["2025-05-05",6.92,7.09,6.86,6.9,534300.0],["2025-05-06",6.8,7.08,6.67,6.96,567600.0],["2025-05-07",6.99,7.2,6.9,7.1,1066800.0],["2025-05-08",7.15,7.36,7.1,7.1,1190000.0],["2025-05-09",7.08,7.15,6.87,7.05,796600.0],["2025-05-12",7.4,7.56,7.25,7.46,1081500.0],["2025-05-13",7.53,7.8,7.43,7.65,829900.0],["2025-05-14",7.63,7.69,7.55,7.58,565100.0],["2025-05-15",7.56,7.83,7.39,7.7,986800.0],["2025-05-16",7.7,8.0,7.61,7.95,842700.0],["2025-05-19",7.81,7.91,7.71,7.87,628400.0],["2025-05-20",7.82,8.03,7.75,7.85,652400.0],["2025-05-21",7.76,7.89,7.5,7.59,714900.0],["2025-05-22",7.5,7.72,7.42,7.66,621600.0],["2025-05-23",7.48,7.67,7.35,7.54,883100.0],["2025-05-27",7.71,8.11,7.61,8.07,777000.0],["2025-05-28",8.09,8.16,8.0,8.1,580000.0],["2025-05-29",8.23,8.27,8.08,8.15,798000.0],["2025-05-30",8.09,8.24,8.09,8.15,571400.0],["2025-06-02",8.15,8.24,8.11,8.16,719500.0],["2025-06-03",8.19,8.36,8.15,8.21,674800.0],["2025-06-04",8.21,8.26,8.07,8.13,634500.0],["2025-06-05",8.14,8.25,8.09,8.19,380900.0],["2025-06-06",8.28,8.39,8.18,8.2,574300.0],["2025-06-09",8.33,8.56,8.19,8.5,487600.0],["2025-06-10",8.55,8.59,8.48,8.5,451600.0],["2025-06-11",8.53,8.61,8.4,8.52,568800.0],["2025-06-12",8.46,8.64,8.45,8.5,467700.0],["2025-06-13",8.31,8.49,8.28,8.41,478700.0],["2025-06-16",8.5,8.73,8.49,8.51,648200.0],["2025-06-17",8.34,8.58,8.34,8.42,514600.0],["2025-06-18",8.39,8.53,8.32,8.41,651700.0],["2025-06-20",8.47,8.5,8.24,8.36,1832700.0],["2025-06-23",8.34,8.44,8.28,8.36,444400.0],["2025-06-24",8.47,8.62,8.42,8.57,486400.0],["2025-06-25",8.61,8.61,8.34,8.37,535000.0],["2025-06-26",8.39,8.75,8.36,8.75,539200.0],["2025-06-27",8.8,8.86,8.64,8.8,825300.0],["2025-06-30",8.86,8.86,8.64,8.68,472500.0],["2025-07-01",8.57,8.95,8.52,8.75,675400.0],["2025-07-02",8.77,8.78,8.64,8.77,728600.0],["2025-07-03",8.78,8.88,8.75,8.81,226600.0],["2025-07-07",8.71,9.03,8.71,8.73,500700.0],["2025-07-08",8.75,8.89,8.71,8.81,437600.0],["2025-07-09",8.83,9.07,8.83,9.07,446700.0],["2025-07-10",9.08,9.42,9.08,9.4,628100.0],["2025-07-11",9.38,9.51,9.26,9.48,617000.0],["2025-07-14",9.44,9.56,9.26,9.51,496700.0],["2025-07-15",9.56,9.57,9.28,9.29,519000.0],["2025-07-16",9.29,9.4,9.0,9.13,461200.0],["2025-07-17",9.18,9.37,9.14,9.14,452200.0],["2025-07-18",9.19,9.24,8.9,8.97,396600.0],["2025-07-21",9.0,9.11,8.96,9.03,408700.0],["2025-07-22",9.09,9.32,9.07,9.16,383400.0],["2025-07-23",9.29,9.51,9.23,9.5,520600.0],["2025-07-24",9.48,9.51,9.31,9.37,397100.0],["2025-07-25",9.43,9.46,9.27,9.37,284000.0],["2025-07-28",9.4,9.53,9.36,9.4,411100.0],["2025-07-29",9.58,9.64,9.31,9.34,359400.0],["2025-07-30",9.45,9.45,8.96,9.13,394500.0],["2025-07-31",9.03,9.17,8.94,9.0,431300.0],["2025-08-01",8.88,8.9,8.55,8.6,752400.0],["2025-08-04",8.66,8.73,8.61,8.63,486500.0],["2025-08-05",8.05,9.04,7.7,8.78,2162900.0],["2025-08-06",8.68,8.68,8.11,8.27,1690500.0],["2025-08-07",8.4,8.84,8.28,8.83,921600.0],["2025-08-08",8.71,8.9,8.44,8.65,956800.0],["2025-08-11",8.65,8.91,8.57,8.75,842200.0],["2025-08-12",8.86,9.01,8.79,8.86,826600.0],["2025-08-13",8.87,9.49,8.81,9.45,1018900.0],["2025-08-14",9.37,10.11,9.21,10.08,1690900.0],["2025-08-15",10.14,10.18,9.75,9.78,1194200.0],["2025-08-18",9.81,9.96,9.55,9.91,1295600.0],["2025-08-19",9.97,10.24,9.9,10.2,1239000.0],["2025-08-20",10.19,10.5,10.1,10.34,1440200.0],["2025-08-21",10.31,10.84,10.24,10.52,1518000.0],["2025-08-22",10.59,11.42,10.56,11.12,1281100.0],["2025-08-25",11.06,11.32,10.94,11.28,1449600.0],["2025-08-26",11.23,11.53,11.16,11.4,1471800.0],["2025-08-27",11.37,11.48,11.15,11.35,1518000.0],["2025-08-28",11.44,11.44,11.03,11.07,1495700.0],["2025-08-29",11.06,11.3,10.87,11.3,1639900.0],["2025-09-02",11.08,11.24,10.95,10.95,1538200.0],["2025-09-03",10.87,11.13,10.81,11.08,1230400.0],["2025-09-04",11.16,11.97,11.03,11.74,1612500.0],["2025-09-05",11.79,11.91,11.55,11.76,1429100.0],["2025-09-08",11.79,11.84,11.56,11.63,1012000.0],["2025-09-09",11.59,11.74,11.43,11.69,666500.0],["2025-09-10",11.73,12.03,11.62,11.89,1243400.0],["2025-09-11",11.9,12.32,11.88,12.24,1299600.0],["2025-09-12",12.25,12.4,12.08,12.19,1183100.0],["2025-09-15",12.22,12.5,12.07,12.47,1259600.0],["2025-09-16",12.51,12.55,12.28,12.51,1147100.0],["2025-09-17",12.47,12.8,12.37,12.47,1536900.0],["2025-09-18",12.57,12.84,12.46,12.47,1019200.0],["2025-09-19",12.46,12.49,12.16,12.28,1710300.0],["2025-09-22",12.33,12.5,12.27,12.31,864400.0],["2025-09-23",12.39,12.71,12.26,12.27,790400.0],["2025-09-24",12.24,12.28,11.9,11.99,931500.0],["2025-09-25",11.86,12.11,11.74,12.03,983000.0],["2025-09-26",12.03,12.5,12.02,12.26,1184300.0],["2025-09-29",12.3,12.6,12.17,12.58,1413100.0],["2025-09-30",12.55,12.77,12.49,12.69,912500.0],["2025-10-01",12.57,12.73,12.25,12.25,821500.0],["2025-10-02",12.28,12.3,11.42,11.55,1640200.0],["2025-10-03",11.65,12.02,11.46,11.97,2238700.0],["2025-10-06",11.96,12.09,11.73,11.83,609900.0],["2025-10-07",11.81,11.95,11.53,11.76,933500.0],["2025-10-08",11.87,11.96,11.65,11.73,614800.0],["2025-10-09",11.72,11.92,11.57,11.85,696800.0],["2025-10-10",11.87,12.16,11.47,11.49,1120200.0],["2025-10-13",11.72,12.14,11.72,11.96,794000.0],["2025-10-14",11.76,12.51,11.64,12.37,831200.0],["2025-10-15",12.5,12.66,12.2,12.44,547900.0],["2025-10-16",12.39,12.57,12.15,12.41,833600.0],["2025-10-17",12.34,12.5,12.22,12.35,786400.0],["2025-10-20",12.46,12.95,12.45,12.95,696800.0],["2025-10-21",13.01,13.1,12.73,12.82,595400.0],["2025-10-22",12.84,13.01,12.54,12.81,671100.0],["2025-10-23",12.75,13.3,12.7,13.28,850300.0],["2025-10-24",13.43,13.53,13.35,13.39,579400.0],["2025-10-27",13.47,13.48,13.06,13.16,489300.0],["2025-10-28",13.05,13.28,12.91,12.97,434400.0],["2025-10-29",12.88,13.08,12.31,12.73,1004800.0],["2025-10-30",12.66,12.9,12.22,12.32,788900.0],["2025-10-31",12.29,12.55,12.1,12.21,680500.0],["2025-11-03",12.18,12.3,11.87,12.14,2344600.0],["2025-11-04",12.05,12.18,11.69,11.85,919400.0],["2025-11-05",11.92,12.41,11.84,12.21,978600.0],["2025-11-06",12.29,12.44,12.1,12.23,1279400.0],["2025-11-07",12.13,12.29,11.87,12.19,2094800.0],["2025-11-10",11.73,12.9,11.15,12.67,3032100.0],["2025-11-11",12.65,13.63,12.39,13.53,3369700.0],["2025-11-12",13.5,13.86,13.24,13.35,2131200.0],["2025-11-13",13.27,13.55,13.02,13.14,2059900.0],["2025-11-14",12.96,13.69,12.7,13.38,1427500.0],["2025-11-17",13.42,13.68,13.36,13.41,1263700.0],["2025-11-18",13.28,13.49,12.87,13.1,1410200.0],["2025-11-19",13.04,13.49,12.98,13.35,1068700.0],["2025-11-20",13.63,13.81,13.27,13.57,1149300.0],["2025-11-21",18.55,18.59,17.13,17.4,12711000.0],["2025-11-24",17.6,18.4,17.54,18.26,5383000.0],["2025-11-25",18.38,18.74,18.3,18.35,4395400.0],["2025-11-26",18.4,18.5,18.25,18.34,2916700.0],["2025-11-28",18.4,18.41,18.13,18.34,923900.0],["2025-12-01",18.17,18.45,18.14,18.4,2408400.0],["2025-12-02",18.41,18.47,18.2,18.3,1357300.0],["2025-12-03",18.29,18.39,18.22,18.29,1416000.0],["2025-12-04",18.19,18.27,18.11,18.13,1111200.0],["2025-12-05",18.19,18.35,17.99,18.22,1478000.0],["2025-12-08",18.36,18.38,18.13,18.22,1354300.0],["2025-12-09",18.14,18.28,18.07,18.09,1600000.0],["2025-12-10",18.03,18.25,17.97,18.1,1246700.0],["2025-12-11",18.14,18.29,18.03,18.06,1261100.0],["2025-12-12",18.2,18.24,18.02,18.12,1336600.0],["2025-12-15",18.25,18.25,17.73,17.74,1879600.0],["2025-12-16",17.7,17.99,17.69,17.85,2132600.0],["2025-12-17",17.86,18.18,17.86,17.98,1450600.0],["2025-12-18",18.19,18.19,17.92,17.99,1439200.0],["2025-12-19",17.95,18.23,17.94,18.21,3910400.0],["2025-12-22",18.3,18.49,18.19,18.34,3157600.0],["2025-12-23",18.33,18.44,18.16,18.27,1001200.0],["2025-12-24",18.3,18.37,18.19,18.22,577800.0],["2025-12-26",18.18,18.27,17.92,17.93,1192500.0],["2025-12-29",17.83,18.02,17.83,17.96,1272600.0],["2025-12-30",17.97,18.17,17.91,18.0,739000.0],["2025-12-31",18.04,18.17,17.87,17.92,1280400.0],["2026-01-02",18.03,18.03,17.82,17.9,1290700.0],["2026-01-05",17.8,18.26,17.78,18.14,1144600.0],["2026-01-06",18.07,18.37,18.05,18.2,1018200.0],["2026-01-07",18.25,18.36,18.0,18.01,1162400.0],["2026-01-08",17.93,18.38,17.92,18.29,1319100.0],["2026-01-09",18.12,18.45,18.12,18.36,1136300.0],["2026-01-12",18.29,18.58,18.22,18.53,1283400.0],["2026-01-13",18.65,18.7,18.47,18.54,812800.0],["2026-01-14",18.54,18.67,18.44,18.52,1015900.0],["2026-01-15",18.59,18.68,18.53,18.56,776000.0],["2026-01-16",18.48,18.72,18.42,18.44,756000.0],["2026-01-20",18.22,18.35,18.09,18.28,1704200.0],["2026-01-21",18.44,18.87,18.35,18.77,974400.0],["2026-01-22",18.96,19.32,18.93,18.96,1887800.0],["2026-01-23",18.95,18.99,18.75,18.83,811900.0],["2026-01-26",19.01,19.01,18.6,18.63,731800.0],["2026-01-27",18.68,18.81,18.56,18.81,1055700.0],["2026-01-28",18.87,19.33,18.69,18.84,3897000.0],["2026-01-29",19.08,19.23,18.83,18.99,2281400.0],["2026-01-30",18.79,19.04,18.77,18.92,835900.0],["2026-02-02",18.9,19.31,18.82,19.26,1173100.0],["2026-02-03",19.4,19.42,18.83,19.19,1191800.0],["2026-02-04",19.25,19.26,18.83,19.04,823200.0],["2026-02-05",18.95,19.18,18.65,19.12,980900.0],["2026-02-06",19.32,19.4,19.14,19.34,922300.0],["2026-02-09",19.34,19.35,19.12,19.16,751700.0],["2026-02-10",19.11,19.16,18.82,18.86,1112500.0],["2026-02-11",19.04,19.43,18.89,19.38,1892800.0],["2026-02-12",19.42,19.48,18.93,19.04,2944900.0],["2026-02-13",19.13,19.22,18.91,18.92,2317200.0],["2026-02-17",18.9,19.06,18.72,19.0,807800.0],["2026-02-18",19.04,19.26,19.0,19.2,576700.0],["2026-02-19",19.03,19.34,19.02,19.34,970400.0],["2026-02-20",19.32,19.36,19.14,19.16,884800.0],["2026-02-23",19.18,19.29,19.05,19.11,1049800.0],["2026-02-24",19.1,19.15,17.89,17.93,1750500.0],["2026-02-25",17.54,17.95,16.81,17.85,3747600.0],["2026-02-26",17.86,18.68,17.85,18.59,1425600.0],["2026-02-27",18.56,19.04,18.41,18.93,1396100.0],["2026-03-02",18.73,18.9,18.26,18.3,1068600.0],["2026-03-03",18.03,18.09,17.79,17.92,940000.0],["2026-03-04",17.92,18.57,17.78,18.16,1532300.0],["2026-03-05",17.9,18.28,17.9,17.93,1116400.0],["2026-03-06",17.67,18.0,17.42,17.65,1140900.0],["2026-03-09",17.57,18.0,17.43,17.95,999000.0],["2026-03-10",18.07,18.26,17.86,18.01,844800.0],["2026-03-11",17.92,18.31,17.79,17.94,1026900.0],["2026-03-12",17.7,18.31,17.63,17.83,2891600.0],["2026-03-13",18.01,18.03,17.69,17.84,1741000.0],["2026-03-16",18.03,18.09,17.77,18.02,3160500.0],["2026-03-17",18.19,18.41,18.05,18.29,1032500.0],["2026-03-18",18.26,18.34,18.1,18.15,1679700.0],["2026-03-19",18.3,18.3,18.01,18.23,1436900.0],["2026-03-20",18.42,18.42,17.97,18.08,3378900.0],["2026-03-23",18.24,18.6,18.02,18.44,1349400.0],["2026-03-24",18.33,18.55,18.16,18.4,729400.0],["2026-03-25",18.53,18.93,18.37,18.79,1430200.0],["2026-03-26",18.68,18.82,18.51,18.69,1563400.0],["2026-03-27",18.59,19.0,18.58,18.83,688400.0],["2026-03-30",18.91,18.98,18.73,18.85,1160700.0],["2026-03-31",19.13,19.95,18.97,19.62,2285600.0],["2026-04-01",19.73,19.97,19.61,19.73,835000.0],["2026-04-02",19.61,19.95,19.55,19.9,3439700.0],["2026-04-06",19.79,19.83,19.34,19.43,713100.0],["2026-04-07",19.48,19.54,19.28,19.42,992200.0],["2026-04-08",19.7,19.91,19.62,19.73,1679000.0],["2026-04-09",19.68,19.99,19.63,19.63,924700.0],["2026-04-10",19.67,19.79,19.38,19.56,601700.0],["2026-04-13",19.52,19.6,19.14,19.26,935300.0],["2026-04-14",19.23,19.66,19.16,19.65,660300.0],["2026-04-15",19.56,19.63,19.47,19.55,820000.0],["2026-04-16",19.45,19.68,19.15,19.35,832500.0],["2026-04-17",19.36,19.59,19.26,19.39,558600.0],["2026-04-20",19.35,19.51,19.29,19.45,1129900.0],["2026-04-21",19.49,19.7,19.19,19.35,782500.0],["2026-04-22",19.4,19.49,19.11,19.23,679100.0],["2026-04-23",19.25,19.62,19.1,19.44,651600.0],["2026-04-24",19.34,19.5,19.2,19.31,680400.0],["2026-04-27",19.24,19.43,19.2,19.35,622100.0],["2026-04-28",19.41,19.47,19.1,19.44,846100.0],["2026-04-29",19.4,19.47,19.2,19.25,663600.0],["2026-04-30",19.35,19.8,19.28,19.69,924500.0],["2026-05-01",19.94,19.94,19.53,19.66,943600.0],["2026-05-04",19.66,19.93,19.11,19.16,1110900.0],["2026-05-05",19.44,19.83,19.1,19.39,1081000.0],["2026-05-06",19.5,19.66,19.21,19.24,1031900.0],["2026-05-07",19.22,19.31,18.97,19.21,850500.0],["2026-05-08",19.4,19.47,19.1,19.26,735500.0],["2026-05-11",19.26,19.51,18.77,18.88,1254800.0],["2026-05-12",19.51,19.94,18.54,19.67,1643800.0],["2026-05-13",19.73,19.85,19.43,19.48,1109500.0],["2026-05-14",19.53,19.86,19.28,19.74,1187300.0],["2026-05-15",19.69,19.69,19.31,19.39,836000.0],["2026-05-18",19.21,19.59,19.21,19.33,1190300.0],["2026-05-19",19.2,19.51,19.12,19.18,2005600.0],["2026-05-20",19.28,19.72,19.27,19.53,1197300.0],["2026-05-21",19.4,19.85,19.31,19.84,1179200.0],["2026-05-22",19.64,19.69,19.13,19.6,2257900.0],["2026-05-26",19.67,20.27,19.39,19.8,20018800.0],["2026-05-27",19.76,20.23,19.64,20.06,4549400.0],["2026-05-28",16.08,19.5,15.51,19.5,151000.0],["2026-05-29",19.03,19.03,17.17,17.83,327100.0],["2026-06-01",18.24,18.24,17.37,17.45,69600.0],["2026-06-02",18.45,21.41,17.35,19.2,793500.0],["2026-06-03",19.02,19.8,17.62,17.75,1960500.0],["2026-06-04",18.02,19.76,18.02,19.7,964300.0],["2026-06-05",19.37,19.8,18.75,19.3,677600.0],["2026-06-08",19.6,20.4,19.37,19.88,733600.0],["2026-06-09",19.62,21.37,19.62,21.13,846300.0],["2026-06-10",21.05,21.46,20.19,20.49,617400.0],["2026-06-11",21.06,21.72,20.74,21.13,486800.0],["2026-06-12",20.97,21.74,20.97,21.35,250100.0],["2026-06-15",21.5,21.91,20.51,20.71,262600.0],["2026-06-16",20.78,21.17,20.57,20.82,277800.0],["2026-06-17",20.95,21.45,20.85,21.17,400400.0],["2026-06-18",21.38,22.14,20.73,22.01,507500.0],["2026-06-22",22.13,22.2,21.23,21.6,475900.0],["2026-06-23",21.4,22.12,21.28,21.96,292500.0],["2026-06-24",22.03,22.26,21.45,21.81,298200.0],["2026-06-25",21.62,22.04,20.52,20.58,456100.0],["2026-06-26",20.58,22.13,20.27,22.05,1065300.0],["2026-06-29",22.05,22.23,21.37,21.88,278400.0],["2026-06-30",21.96,22.2,21.58,21.95,226900.0],["2026-07-01",21.9,23.27,21.85,23.22,729100.0],["2026-07-02",23.48,23.56,22.37,22.59,596500.0],["2026-07-06",22.37,23.285,22.34,23.1,896795.309607],["2026-07-07",23.22,23.5,22.1,22.53,437620.800303],["2026-07-08",22.82,23.1,22.06,22.81,547802.910747],["2026-07-09",22.69,23,22.33,22.92,417409.823104],["2026-07-10",22.78,23.475,22.605,23.28,232005.459407],["2026-07-13",23.42,23.44,22.865,22.92,179494.627158],["2026-07-14",23.08,23.3899,22.345,22.55,230492.4528],["2026-07-15",22.49,23.09,22.28187,22.78,265487.715412],["2026-07-16",22.85,23.34,22.665,22.8,745007.106747],["2026-07-17",22.61,23.55,22.36,22.91,230517.425464],["2026-07-20",23.15,23.5599,22.06,22.08,555843.027945],["2026-07-21",22.33,22.97,21.52,21.87,322931.363038],["2026-07-22",21.76,22.98,21.715,22.97,722040.116588],["2026-07-23",22.78,22.92,22.1,22.53,204910.087558],["2026-07-24",22.88,22.89,22.08,22.08,214979.445675],["2026-07-27",22.22,22.52,22.07,22.07,311961.012546],["2026-07-28",22.31,22.34,21.5,22.16,1107567.628585],["2026-07-29",22.18,23.09,21.99,22.19,279103.229834],["2026-07-30",22.38,22.65,21.85,22.21,205553.315749],["2026-07-31",22.5,22.67,21.93,22.18,159689.412545],["2026-08-03",22.62,23.425,22.415,23.15,350057.370621],["2026-08-04",22.98,24.07,22.98,23.86,312238.482057],["2026-08-05",24.2,24.2,22.89,23.01,181555.963753],["2026-08-06",23.1,23.35,22.195,22.41,247094.156184],["2026-08-07",22.68,22.685,22.01,22.07,238748.417177],["2026-08-10",22.09,22.585,22,22.24,25198.43052],["2026-08-11",22.5,23.7,20.07,20.14,1046675.668107],["2026-08-12",20.2,20.85,19.555,20.73,577671.958773],["2026-08-13",20.68,21.2,19.97,20.07,372546.197255],["2026-08-14",20.12,20.87,20.06,20.59,477175.618897]]}