{"t":"RAMP","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1983-12-14",1.4626,1.5522,1.4626,1.4626,857600.0],["1983-12-15",1.4626,1.5223,1.4328,1.4328,193600.0],["1983-12-16",1.4328,1.4925,1.4328,1.4328,151200.0],["1983-12-19",1.4328,1.5223,1.4328,1.4328,351200.0],["1983-12-20",1.4626,1.5522,1.4626,1.4626,261600.0],["1983-12-21",1.4626,1.5522,1.4626,1.4626,18400.0],["1983-12-22",1.4626,1.5522,1.4626,1.4626,52000.0],["1983-12-23",1.4925,1.5522,1.4925,1.4925,8800.0],["1983-12-27",1.4925,1.582,1.4925,1.4925,12800.0],["1983-12-28",1.4925,1.582,1.4925,1.4925,16800.0],["1983-12-29",1.4925,1.582,1.4925,1.4925,26400.0],["1983-12-30",1.5522,1.582,1.5522,1.5522,14400.0],["1984-01-03",1.5522,1.582,1.5223,1.5223,17600.0],["1984-01-04",1.5223,1.582,1.4925,1.4925,67200.0],["1984-01-05",1.4925,1.582,1.4925,1.4925,51200.0],["1984-01-06",1.4925,1.582,1.4925,1.4925,53600.0],["1984-01-09",1.4925,1.582,1.4925,1.4925,32800.0],["1984-01-10",1.4925,1.582,1.4925,1.4925,49600.0],["1984-01-11",1.4925,1.582,1.4925,1.4925,8000.0],["1984-01-12",1.4925,1.5522,1.4925,1.4925,81600.0],["1984-01-13",1.4925,1.582,1.4925,1.4925,25600.0],["1984-01-16",1.4925,1.582,1.4925,1.4925,68000.0],["1984-01-17",1.5223,1.582,1.5223,1.5223,47200.0],["1984-01-18",1.5522,1.6417,1.5522,1.5522,84800.0],["1984-01-19",1.582,1.6716,1.582,1.582,34400.0],["1984-01-20",1.582,1.6417,1.5522,1.5522,28000.0],["1984-01-23",1.5522,1.6119,1.5522,1.5522,16000.0],["1984-01-24",1.5522,1.6417,1.5522,1.5522,28000.0],["1984-01-25",1.6119,1.6716,1.6119,1.6119,25600.0],["1984-01-26",1.6417,1.7014,1.6417,1.6417,72800.0],["1984-01-27",1.6417,1.7014,1.6417,1.6417,114400.0],["1984-01-30",1.6417,1.7313,1.6417,1.6417,62400.0],["1984-01-31",1.7014,1.7313,1.7014,1.7014,40800.0],["1984-02-01",1.7313,1.791,1.7313,1.7313,46400.0],["1984-02-02",1.7313,1.791,1.7313,1.7313,74400.0],["1984-02-03",1.7611,1.8507,1.7611,1.7611,32000.0],["1984-02-06",1.7611,1.8208,1.7611,1.7611,800.0],["1984-02-07",1.7611,1.8208,1.7611,1.7611,27200.0],["1984-02-08",1.7611,1.8208,1.7611,1.7611,17600.0],["1984-02-09",1.7611,1.8507,1.7313,1.7313,103200.0],["1984-02-10",1.7313,1.8507,1.7313,1.7313,69600.0],["1984-02-13",1.7313,1.7313,1.7313,1.7313,0.0],["1984-02-14",1.7313,1.8507,1.7313,1.7313,7200.0],["1984-02-15",1.7313,1.8208,1.7313,1.7313,20000.0],["1984-02-16",1.7313,1.8208,1.7313,1.7313,43200.0],["1984-02-17",1.7313,1.8208,1.7313,1.7313,16800.0],["1984-02-21",1.7313,1.791,1.7313,1.7313,800.0],["1984-02-22",1.7014,1.7014,1.6417,1.6417,59200.0],["1984-02-23",1.6417,1.7014,1.6417,1.6417,9600.0],["1984-02-24",1.6417,1.6417,1.6417,1.6417,0.0],["1984-02-27",1.6417,1.7014,1.6417,1.6417,8000.0],["1984-02-28",1.6417,1.7014,1.6417,1.6417,9600.0],["1984-02-29",1.6417,1.7014,1.6417,1.6417,1600.0],["1984-03-01",1.6417,1.7313,1.6417,1.6417,3200.0],["1984-03-02",1.6417,1.7313,1.6417,1.6417,8000.0],["1984-03-05",1.6417,1.7014,1.6417,1.6417,1600.0],["1984-03-06",1.6417,1.7014,1.6417,1.6417,800.0],["1984-03-07",1.6417,1.7014,1.6417,1.6417,0.0],["1984-03-08",1.6417,1.7014,1.6417,1.6417,1600.0],["1984-03-09",1.6417,1.7014,1.6417,1.6417,2400.0],["1984-03-12",1.6417,1.6716,1.582,1.582,6400.0],["1984-03-13",1.582,1.6716,1.582,1.582,12000.0],["1984-03-14",1.582,1.6417,1.582,1.582,8800.0],["1984-03-15",1.582,1.6417,1.582,1.582,14400.0],["1984-03-16",1.582,1.6716,1.582,1.582,8000.0],["1984-03-19",1.582,1.6119,1.5522,1.5522,4000.0],["1984-03-20",1.5522,1.6119,1.5522,1.5522,3200.0],["1984-03-21",1.5522,1.6119,1.5522,1.5522,10400.0],["1984-03-22",1.5522,1.6119,1.5522,1.5522,6400.0],["1984-03-23",1.5522,1.582,1.5223,1.5223,9600.0],["1984-03-26",1.5223,1.582,1.5223,1.5223,8800.0],["1984-03-27",1.5223,1.582,1.5223,1.5223,29600.0],["1984-03-28",1.5223,1.6119,1.5223,1.5223,40000.0],["1984-03-29",1.5223,1.6119,1.5223,1.5223,800.0],["1984-03-30",1.5223,1.5223,1.5223,1.5223,0.0],["1984-04-02",1.5223,1.6119,1.5223,1.5223,4800.0],["1984-04-03",1.5223,1.6119,1.5223,1.5223,1600.0],["1984-04-04",1.5223,1.6119,1.5223,1.5223,16000.0],["1984-04-05",1.5223,1.582,1.4925,1.4925,41600.0],["1984-04-06",1.4925,1.4925,1.4925,1.4925,0.0],["1984-04-09",1.4925,1.4925,1.4925,1.4925,0.0],["1984-04-10",1.4925,1.582,1.4925,1.4925,800.0],["1984-04-11",1.4925,1.4925,1.4925,1.4925,0.0],["1984-04-12",1.4925,1.6119,1.4925,1.4925,17600.0],["1984-04-13",1.4925,1.6119,1.4925,1.4925,28000.0],["1984-04-16",1.4925,1.4925,1.4925,1.4925,0.0],["1984-04-17",1.4925,1.6119,1.4925,1.4925,8000.0],["1984-04-18",1.4925,1.6119,1.4925,1.4925,42400.0],["1984-04-19",1.4925,1.582,1.4925,1.4925,5600.0],["1984-04-23",1.4925,1.6119,1.4925,1.4925,62400.0],["1984-04-24",1.4925,1.582,1.4925,1.4925,32000.0],["1984-04-25",1.4925,1.6119,1.4925,1.4925,94400.0],["1984-04-26",1.5223,1.6119,1.5223,1.5223,20800.0],["1984-04-27",1.5522,1.6119,1.5522,1.5522,88800.0],["1984-04-30",1.5522,1.5522,1.5522,1.5522,0.0],["1984-05-01",1.5522,1.5522,1.5522,1.5522,0.0],["1984-05-02",1.5522,1.6119,1.5522,1.5522,12800.0],["1984-05-03",1.5522,1.6119,1.5522,1.5522,5600.0],["1984-05-04",1.5522,1.6119,1.5522,1.5522,8800.0],["1984-05-07",1.5522,1.6716,1.5522,1.5522,17600.0],["1984-05-08",1.582,1.6716,1.582,1.582,1600.0],["1984-05-09",1.582,1.6716,1.582,1.582,8000.0],["1984-05-10",1.582,1.6716,1.582,1.582,8000.0],["1984-05-11",1.582,1.6716,1.5522,1.5522,29600.0],["1984-05-14",1.5522,1.6716,1.5522,1.5522,800.0],["1984-05-15",1.5522,1.6716,1.5522,1.5522,6400.0],["1984-05-16",1.5522,1.6716,1.5522,1.5522,800.0],["1984-05-17",1.5522,1.6716,1.5522,1.5522,8000.0],["1984-05-18",1.582,1.6716,1.582,1.582,18400.0],["1984-05-21",1.582,1.6716,1.582,1.582,28000.0],["1984-05-22",1.582,1.6716,1.582,1.582,800.0],["1984-05-23",1.582,1.582,1.582,1.582,0.0],["1984-05-24",1.582,1.6716,1.582,1.582,24000.0],["1984-05-25",1.582,1.6716,1.582,1.582,2400.0],["1984-05-29",1.582,1.582,1.582,1.582,0.0],["1984-05-30",1.582,1.6417,1.5522,1.5522,11200.0],["1984-05-31",1.5522,1.6716,1.5522,1.5522,18400.0],["1984-06-01",1.5522,1.5522,1.5522,1.5522,0.0],["1984-06-04",1.5522,1.6716,1.5522,1.5522,800.0],["1984-06-05",1.5522,1.6716,1.5522,1.5522,1600.0],["1984-06-06",1.6417,1.7313,1.6417,1.6417,330400.0],["1984-06-07",1.6417,1.7313,1.6417,1.6417,1600.0],["1984-06-08",1.6417,1.7313,1.6417,1.6417,32000.0],["1984-06-11",1.6417,1.7313,1.6417,1.6417,9600.0],["1984-06-12",1.6417,1.7313,1.6417,1.6417,2400.0],["1984-06-13",1.6417,1.7313,1.6417,1.6417,8000.0],["1984-06-14",1.6417,1.6417,1.6417,1.6417,0.0],["1984-06-15",1.6417,1.7313,1.6417,1.6417,800.0],["1984-06-18",1.6417,1.7313,1.6417,1.6417,41600.0],["1984-06-19",1.6417,1.7313,1.6417,1.6417,8800.0],["1984-06-20",1.6417,1.7313,1.6417,1.6417,28800.0],["1984-06-21",1.6417,1.6417,1.6417,1.6417,0.0],["1984-06-22",1.6417,1.7313,1.6417,1.6417,40000.0],["1984-06-25",1.6417,1.7313,1.6417,1.6417,16000.0],["1984-06-26",1.6417,1.7014,1.6119,1.6119,11200.0],["1984-06-27",1.6119,1.7014,1.6119,1.6119,9600.0],["1984-06-28",1.6119,1.6119,1.6119,1.6119,0.0],["1984-06-29",1.6119,1.6119,1.6119,1.6119,0.0],["1984-07-02",1.6119,1.7014,1.6119,1.6119,10400.0],["1984-07-03",1.6119,1.7014,1.6119,1.6119,2400.0],["1984-07-05",1.6119,1.7014,1.6119,1.6119,1600.0],["1984-07-06",1.6119,1.7014,1.6119,1.6119,3200.0],["1984-07-09",1.6119,1.7014,1.6119,1.6119,8000.0],["1984-07-10",1.6119,1.7014,1.6119,1.6119,1600.0],["1984-07-11",1.6119,1.7014,1.6119,1.6119,800.0],["1984-07-12",1.6119,1.6119,1.6119,1.6119,0.0],["1984-07-13",1.6119,1.7014,1.6119,1.6119,8000.0],["1984-07-16",1.6119,1.7014,1.6119,1.6119,1600.0],["1984-07-17",1.6119,1.6119,1.6119,1.6119,0.0],["1984-07-18",1.6119,1.7014,1.6119,1.6119,37600.0],["1984-07-19",1.6119,1.7014,1.6119,1.6119,5600.0],["1984-07-20",1.6119,1.7014,1.6119,1.6119,800.0],["1984-07-23",1.6119,1.6119,1.6119,1.6119,0.0],["1984-07-24",1.6119,1.7014,1.6119,1.6119,1600.0],["1984-07-25",1.6119,1.7014,1.6119,1.6119,1600.0],["1984-07-26",1.6119,1.7014,1.6119,1.6119,3200.0],["1984-07-27",1.6119,1.7014,1.6119,1.6119,1600.0],["1984-07-30",1.6119,1.6119,1.6119,1.6119,0.0],["1984-07-31",1.6119,1.7014,1.6119,1.6119,4000.0],["1984-08-01",1.6119,1.7014,1.6119,1.6119,1600.0],["1984-08-02",1.6119,1.6119,1.6119,1.6119,0.0],["1984-08-03",1.6119,1.7014,1.6119,1.6119,15200.0],["1984-08-06",1.6119,1.7313,1.6119,1.6119,142400.0],["1984-08-07",1.6417,1.7313,1.6417,1.6417,131200.0],["1984-08-08",1.6417,1.7313,1.6417,1.6417,10400.0],["1984-08-09",1.6417,1.7313,1.6417,1.6417,3200.0],["1984-08-10",1.6417,1.7313,1.6417,1.6417,480800.0],["1984-08-13",1.6716,1.7313,1.6716,1.6716,2400.0],["1984-08-14",1.6716,1.7313,1.6716,1.6716,44800.0],["1984-08-15",1.6716,1.7313,1.6716,1.6716,140000.0],["1984-08-16",1.6716,1.7313,1.6716,1.6716,3200.0],["1984-08-17",1.6716,1.7313,1.6716,1.6716,800.0],["1984-08-20",1.6716,1.7313,1.6716,1.6716,80000.0],["1984-08-21",1.6716,1.7313,1.6716,1.6716,16800.0],["1984-08-22",1.6716,1.7313,1.6716,1.6716,0.0],["1984-08-23",1.6716,1.7313,1.6716,1.6716,8800.0],["1984-08-24",1.6716,1.7313,1.6716,1.6716,20800.0],["1984-08-27",1.6716,1.7313,1.6716,1.6716,4000.0],["1984-08-28",1.6716,1.7313,1.6716,1.6716,4800.0],["1984-08-29",1.6716,1.7313,1.6716,1.6716,40000.0],["1984-08-30",1.6716,1.6716,1.6716,1.6716,0.0],["1984-08-31",1.6716,1.7313,1.6119,1.6119,6400.0],["1984-09-04",1.6417,1.7313,1.6417,1.6417,4800.0],["1984-09-05",1.6417,1.7313,1.6417,1.6417,16800.0],["1984-09-06",1.6417,1.7313,1.6417,1.6417,0.0],["1984-09-07",1.0895,1.0895,1.0895,1.0895,0.0],["1984-09-10",1.0895,1.0895,1.0895,1.0895,0.0],["1984-09-11",1.0895,1.0895,1.0895,1.0895,0.0],["1984-09-12",1.1194,1.194,1.1194,1.1194,168000.0],["1984-09-13",1.1343,1.194,1.1343,1.1343,72800.0],["1984-09-14",1.1343,1.194,1.1343,1.1343,5600.0],["1984-09-17",1.1343,1.194,1.1343,1.1343,12000.0],["1984-09-18",1.1343,1.1343,1.1343,1.1343,0.0],["1984-09-19",1.1343,1.194,1.1343,1.1343,12000.0],["1984-09-20",1.1343,1.194,1.1343,1.1343,14400.0],["1984-09-21",1.1343,1.194,1.1343,1.1343,7200.0],["1984-09-24",1.1343,1.1343,1.1343,1.1343,0.0],["1984-09-25",1.1343,1.1343,1.1343,1.1343,0.0],["1984-09-26",1.1343,1.1343,1.1343,1.1343,0.0],["1984-09-27",1.1343,1.1343,1.1343,1.1343,0.0],["1984-09-28",1.1343,1.194,1.1343,1.1343,36000.0],["1984-10-01",1.1343,1.1343,1.1343,1.1343,0.0],["1984-10-02",1.1343,1.194,1.1343,1.1343,3200.0],["1984-10-03",1.1343,1.1343,1.1343,1.1343,0.0],["1984-10-04",1.1343,1.194,1.1343,1.1343,2400.0],["1984-10-05",1.1343,1.1343,1.1343,1.1343,0.0],["1984-10-08",1.1343,1.1343,1.1343,1.1343,0.0],["1984-10-09",1.1343,1.194,1.1343,1.1343,3200.0],["1984-10-10",1.1343,1.1343,1.1343,1.1343,0.0],["1984-10-11",1.1343,1.1343,1.1343,1.1343,0.0],["1984-10-12",1.1492,1.194,1.1492,1.1492,3200.0],["1984-10-15",1.1492,1.1492,1.1492,1.1492,0.0],["1984-10-16",1.1492,1.194,1.1492,1.1492,5600.0],["1984-10-17",1.1492,1.194,1.1492,1.1492,2400.0],["1984-10-18",1.1492,1.194,1.1492,1.1492,2400.0],["1984-10-19",1.1492,1.194,1.1492,1.1492,12000.0],["1984-10-22",1.1492,1.1492,1.1492,1.1492,0.0],["1984-10-23",1.1492,1.1492,1.1492,1.1492,0.0],["1984-10-24",1.1492,1.194,1.1492,1.1492,2400.0],["1984-10-25",1.1492,1.194,1.1492,1.1492,15200.0],["1984-10-26",1.1492,1.194,1.1492,1.1492,12000.0],["1984-10-29",1.1492,1.1492,1.1492,1.1492,0.0],["1984-10-30",1.1492,1.194,1.1492,1.1492,800.0],["1984-10-31",1.1492,1.194,1.1492,1.1492,5600.0],["1984-11-01",1.1492,1.2388,1.1492,1.1492,24000.0],["1984-11-02",1.1492,1.1492,1.1492,1.1492,0.0],["1984-11-05",1.1492,1.1492,1.1492,1.1492,0.0],["1984-11-06",1.1492,1.2388,1.1492,1.1492,168000.0],["1984-11-07",1.1492,1.1492,1.1492,1.1492,0.0],["1984-11-08",1.1492,1.1492,1.1492,1.1492,0.0],["1984-11-09",1.1492,1.2388,1.1492,1.1492,12800.0],["1984-11-12",1.1492,1.2388,1.1492,1.1492,800.0],["1984-11-13",1.1492,1.1492,1.1492,1.1492,0.0],["1984-11-14",1.1492,1.1492,1.1492,1.1492,0.0],["1984-11-15",1.1791,1.2388,1.1791,1.1791,12800.0],["1984-11-16",1.1791,1.1791,1.1791,1.1791,0.0],["1984-11-19",1.1791,1.1791,1.1791,1.1791,0.0],["1984-11-20",1.1791,1.2388,1.1791,1.1791,2400.0],["1984-11-21",1.1791,1.2388,1.1791,1.1791,3200.0],["1984-11-23",1.1791,1.1791,1.1791,1.1791,0.0],["1984-11-26",1.1791,1.2388,1.1791,1.1791,20000.0],["1984-11-27",1.1791,1.1791,1.1791,1.1791,0.0],["1984-11-28",1.1791,1.2388,1.1791,1.1791,800.0],["1984-11-29",1.1791,1.2388,1.1791,1.1791,3200.0],["1984-11-30",1.1791,1.2388,1.1791,1.1791,800.0],["1984-12-03",1.1791,1.1791,1.1791,1.1791,0.0],["1984-12-04",1.1791,1.1791,1.1791,1.1791,0.0],["1984-12-05",1.1791,1.2388,1.1791,1.1791,5600.0],["1984-12-06",1.1791,1.2388,1.1791,1.1791,2400.0],["1984-12-07",1.1791,1.1791,1.1791,1.1791,0.0],["1984-12-10",1.1791,1.1791,1.1791,1.1791,0.0],["1984-12-11",1.1791,1.2388,1.1791,1.1791,2400.0],["1984-12-12",1.1791,1.2388,1.1791,1.1791,108800.0],["1984-12-13",1.1791,1.1791,1.1791,1.1791,0.0],["1984-12-14",1.1791,1.2388,1.1791,1.1791,800.0],["1984-12-17",1.1791,1.2388,1.1791,1.1791,17600.0],["1984-12-18",1.1791,1.2388,1.1791,1.1791,17600.0],["1984-12-19",1.1791,1.2388,1.1791,1.1791,12800.0],["1984-12-20",1.1791,1.1791,1.1791,1.1791,0.0],["1984-12-21",1.1791,1.1791,1.1791,1.1791,0.0],["1984-12-24",1.1791,1.1791,1.1791,1.1791,0.0],["1984-12-26",1.1791,1.2388,1.1492,1.1492,12000.0],["1984-12-27",1.1492,1.2388,1.1492,1.1492,24000.0],["1984-12-28",1.1492,1.2388,1.1492,1.1492,60000.0],["1984-12-31",1.1492,1.2388,1.1492,1.1492,26400.0],["1985-01-02",1.1492,1.2388,1.1492,1.1492,12800.0],["1985-01-03",1.1492,1.1492,1.1492,1.1492,0.0],["1985-01-04",1.1492,1.2388,1.1492,1.1492,12000.0],["1985-01-07",1.1492,1.1492,1.1492,1.1492,0.0],["1985-01-08",1.1492,1.2388,1.1492,1.1492,4800.0],["1985-01-09",1.1492,1.1492,1.1492,1.1492,0.0],["1985-01-10",1.1492,1.2388,1.1492,1.1492,7200.0],["1985-01-11",1.1492,1.2388,1.1492,1.1492,3200.0],["1985-01-14",1.1492,1.2388,1.1492,1.1492,2400.0],["1985-01-15",1.1492,1.2388,1.1492,1.1492,60000.0],["1985-01-16",1.1492,1.2388,1.1492,1.1492,24800.0],["1985-01-17",1.1791,1.2388,1.1791,1.1791,31200.0],["1985-01-18",1.1791,1.2388,1.1791,1.1791,29600.0],["1985-01-21",1.1791,1.2388,1.1791,1.1791,2400.0],["1985-01-22",1.1791,1.2388,1.1791,1.1791,62400.0],["1985-01-23",1.1791,1.2388,1.1791,1.1791,5600.0],["1985-01-24",1.1791,1.2388,1.1791,1.1791,63200.0],["1985-01-25",1.1791,1.2388,1.1791,1.1791,60800.0],["1985-01-28",1.1791,1.2388,1.1791,1.1791,800.0],["1985-01-29",1.1791,1.2388,1.1791,1.1791,800.0],["1985-01-30",1.1791,1.2388,1.1791,1.1791,17600.0],["1985-01-31",1.1791,1.2388,1.1791,1.1791,2400.0],["1985-02-01",1.1791,1.1791,1.1791,1.1791,0.0],["1985-02-04",1.1791,1.2388,1.1791,1.1791,46400.0],["1985-02-05",1.1791,1.2388,1.1791,1.1791,10400.0],["1985-02-06",1.1791,1.2388,1.1791,1.1791,24000.0],["1985-02-07",1.1791,1.2388,1.1791,1.1791,7200.0],["1985-02-08",1.1791,1.2388,1.1791,1.1791,5600.0],["1985-02-11",1.1791,1.2388,1.1791,1.1791,24000.0],["1985-02-12",1.194,1.2388,1.194,1.194,2400.0],["1985-02-13",1.194,1.2388,1.194,1.194,17600.0],["1985-02-14",1.194,1.2388,1.194,1.194,36000.0],["1985-02-15",1.194,1.2388,1.194,1.194,15200.0],["1985-02-19",1.194,1.2388,1.1492,1.1492,40800.0],["1985-02-20",1.1492,1.2388,1.1492,1.1492,27200.0],["1985-02-21",1.1492,1.2388,1.1492,1.1492,417600.0],["1985-02-22",1.194,1.2388,1.194,1.194,31200.0],["1985-02-25",1.2089,1.2686,1.2089,1.2089,17600.0],["1985-02-26",1.2089,1.2686,1.2089,1.2089,5600.0],["1985-02-27",1.2089,1.2686,1.2089,1.2089,800.0],["1985-02-28",1.2089,1.2089,1.2089,1.2089,0.0],["1985-03-01",1.2089,1.2686,1.2089,1.2089,52800.0],["1985-03-04",1.2089,1.2686,1.2089,1.2089,142400.0],["1985-03-05",1.2089,1.2089,1.2089,1.2089,0.0],["1985-03-06",1.2089,1.2686,1.2089,1.2089,34400.0],["1985-03-07",1.2089,1.2686,1.2089,1.2089,22400.0],["1985-03-08",1.2089,1.2985,1.2089,1.2089,182400.0],["1985-03-11",1.2388,1.2985,1.2388,1.2388,24000.0],["1985-03-12",1.2537,1.3283,1.2537,1.2537,48000.0],["1985-03-13",1.3283,1.388,1.3283,1.3283,298400.0],["1985-03-14",1.4328,1.4775,1.4328,1.4328,166400.0],["1985-03-15",1.5074,1.5522,1.5074,1.5074,64800.0],["1985-03-18",1.5074,1.5074,1.4477,1.4477,44000.0],["1985-03-19",1.4477,1.4477,1.388,1.388,137600.0],["1985-03-20",1.4178,1.4477,1.4178,1.4178,51200.0],["1985-03-21",1.4178,1.4477,1.4178,1.4178,9600.0],["1985-03-22",1.4178,1.4477,1.4178,1.4178,5600.0],["1985-03-25",1.4178,1.4477,1.4178,1.4178,800.0],["1985-03-26",1.4178,1.4775,1.4178,1.4178,4800.0],["1985-03-27",1.4328,1.4775,1.4328,1.4328,9600.0],["1985-03-28",1.4328,1.4775,1.4328,1.4328,3200.0],["1985-03-29",1.4925,1.5522,1.4925,1.4925,63200.0],["1985-04-01",1.4925,1.5522,1.4925,1.4925,24000.0],["1985-04-02",1.5074,1.5671,1.5074,1.5074,46400.0],["1985-04-03",1.5074,1.5969,1.5074,1.5074,159200.0],["1985-04-04",1.5372,1.5969,1.5372,1.5372,72000.0],["1985-04-08",1.5522,1.6119,1.5522,1.5522,14400.0],["1985-04-09",1.5522,1.6268,1.5522,1.5522,7200.0],["1985-04-10",1.5522,1.6268,1.5522,1.5522,800.0],["1985-04-11",1.5522,1.6268,1.5522,1.5522,62400.0],["1985-04-12",1.5522,1.5969,1.5522,1.5522,39200.0],["1985-04-15",1.5522,1.5969,1.5522,1.5522,27200.0],["1985-04-16",1.5522,1.5969,1.5372,1.5372,75200.0],["1985-04-17",1.5372,1.5372,1.5372,1.5372,0.0],["1985-04-18",1.5372,1.5372,1.5372,1.5372,0.0],["1985-04-19",1.5074,1.5074,1.5074,1.5074,800.0],["1985-04-22",1.5074,1.5074,1.5074,1.5074,2400.0],["1985-04-23",1.5074,1.5074,1.5074,1.5074,0.0],["1985-04-24",1.5671,1.5671,1.5671,1.5671,48000.0],["1985-04-25",1.5671,1.5969,1.5522,1.5522,34400.0],["1985-04-26",1.5223,1.5223,1.5074,1.5223,46400.0],["1985-04-29",1.5074,1.5074,1.4925,1.4925,17600.0],["1985-04-30",1.5074,1.5671,1.5074,1.5074,113600.0],["1985-05-01",1.5671,1.5671,1.5671,1.5671,89600.0],["1985-05-02",1.5223,1.5223,1.5223,1.5223,60000.0],["1985-05-03",1.5223,1.5372,1.5074,1.5074,269600.0],["1985-05-06",1.5522,1.5522,1.5522,1.5522,3200.0],["1985-05-07",1.5074,1.5074,1.5074,1.5074,36000.0],["1985-05-08",1.5074,1.5074,1.5074,1.5074,0.0],["1985-05-09",1.5074,1.5074,1.5074,1.5074,0.0],["1985-05-10",1.5074,1.5074,1.5074,1.5074,0.0],["1985-05-13",1.5671,1.5671,1.5671,1.5671,161600.0],["1985-05-14",1.5671,1.5969,1.5372,1.5372,36000.0],["1985-05-15",1.6119,1.6119,1.6119,1.6119,240800.0],["1985-05-16",1.6566,1.6566,1.6566,1.6566,290400.0],["1985-05-17",1.6268,1.6268,1.5969,1.6268,22400.0],["1985-05-20",1.5969,1.5969,1.5969,1.5969,3200.0],["1985-05-21",1.6268,1.6268,1.6268,1.6268,110400.0],["1985-05-22",1.6268,1.6268,1.5671,1.5671,3200.0],["1985-05-23",1.6268,1.6268,1.6268,1.6268,7200.0],["1985-05-24",1.5969,1.5969,1.5969,1.5969,12000.0],["1985-05-28",1.5969,1.5969,1.5969,1.5969,5600.0],["1985-05-29",1.5969,1.5969,1.5969,1.5969,10400.0],["1985-05-30",1.6119,1.6119,1.6119,1.6119,3200.0],["1985-05-31",1.6119,1.6417,1.5969,1.5969,104000.0],["1985-06-03",1.5969,1.6566,1.5969,1.5969,19200.0],["1985-06-04",1.6566,1.6566,1.6566,1.6566,8000.0],["1985-06-05",1.6566,1.6566,1.6566,1.6566,21600.0],["1985-06-06",1.5671,1.5671,1.5522,1.5522,27200.0],["1985-06-07",1.5671,1.5671,1.5671,1.5671,2400.0],["1985-06-10",1.5522,1.5522,1.5522,1.5522,3200.0],["1985-06-11",1.5522,1.5522,1.5522,1.5522,0.0],["1985-06-12",1.5372,1.5372,1.5372,1.5372,56000.0],["1985-06-13",1.4775,1.4775,1.4775,1.4775,36800.0],["1985-06-14",1.4775,1.4775,1.4775,1.4775,800.0],["1985-06-17",1.4775,1.5074,1.4626,1.4626,34400.0],["1985-06-18",1.4626,1.5372,1.4477,1.4477,32000.0],["1985-06-19",1.4477,1.4477,1.4477,1.4477,0.0],["1985-06-20",1.5074,1.5074,1.5074,1.5074,7200.0],["1985-06-21",1.5074,1.5074,1.5074,1.5074,28800.0],["1985-06-24",1.5074,1.5074,1.5074,1.5074,0.0],["1985-06-25",1.5074,1.5074,1.5074,1.5074,0.0],["1985-06-26",1.5074,1.5074,1.5074,1.5074,800.0],["1985-06-27",1.5074,1.5074,1.4477,1.4477,4800.0],["1985-06-28",1.4925,1.4925,1.4925,1.4925,48000.0],["1985-07-01",1.4775,1.4775,1.4477,1.4477,28800.0],["1985-07-02",1.5074,1.5074,1.5074,1.5074,2400.0],["1985-07-03",1.4477,1.4477,1.4477,1.4477,3200.0],["1985-07-05",1.4477,1.4775,1.4477,1.4477,50400.0],["1985-07-08",1.4328,1.4328,1.4328,1.4328,2400.0],["1985-07-09",1.4328,1.4328,1.4328,1.4328,36000.0],["1985-07-10",1.4775,1.4925,1.4775,1.4775,24800.0],["1985-07-11",1.4775,1.4775,1.4328,1.4328,48800.0],["1985-07-12",1.4328,1.4775,1.4178,1.4178,14400.0],["1985-07-15",1.4178,1.4178,1.4178,1.4178,2400.0],["1985-07-16",1.4477,1.4477,1.4477,1.4477,12800.0],["1985-07-17",1.4477,1.4477,1.4477,1.4477,800.0],["1985-07-18",1.388,1.388,1.388,1.388,4800.0],["1985-07-19",1.4477,1.4477,1.4477,1.4477,3200.0],["1985-07-22",1.4477,1.4477,1.4477,1.4477,0.0],["1985-07-23",1.4477,1.4477,1.4477,1.4477,0.0],["1985-07-24",1.4477,1.4477,1.4477,1.4477,0.0],["1985-07-25",1.388,1.388,1.388,1.388,800.0],["1985-07-26",1.4328,1.4775,1.4328,1.4328,341600.0],["1985-07-29",1.4328,1.4775,1.4328,1.4328,10400.0],["1985-07-30",1.4477,1.5074,1.4477,1.4477,80000.0],["1985-07-31",1.4925,1.5074,1.4925,1.4925,281600.0],["1985-08-01",1.4925,1.4925,1.4477,1.4477,10400.0],["1985-08-02",1.4925,1.4925,1.4925,1.4925,800.0],["1985-08-05",1.4775,1.4775,1.4626,1.4626,477600.0],["1985-08-06",1.4328,1.4328,1.4328,1.4328,50400.0],["1985-08-07",1.4477,1.4925,1.4477,1.4477,19200.0],["1985-08-08",1.4477,1.4775,1.4477,1.4477,50400.0],["1985-08-09",1.4775,1.4775,1.4775,1.4775,3200.0],["1985-08-12",1.4775,1.4775,1.4775,1.4775,0.0],["1985-08-13",1.4925,1.4925,1.4925,1.4925,21600.0],["1985-08-14",1.4925,1.4925,1.4925,1.4925,0.0],["1985-08-15",1.4328,1.4328,1.4328,1.4328,3200.0],["1985-08-16",1.4328,1.4328,1.4328,1.4328,24800.0],["1985-08-19",1.4925,1.4925,1.4925,1.4925,36000.0],["1985-08-20",1.4328,1.4328,1.4328,1.4328,12000.0],["1985-08-21",1.4925,1.4925,1.4925,1.4925,12000.0],["1985-08-22",1.4925,1.4925,1.4925,1.4925,800.0],["1985-08-23",1.4925,1.4925,1.4925,1.4925,0.0],["1985-08-26",1.4328,1.4328,1.4328,1.4328,800.0],["1985-08-27",1.4775,1.4775,1.4775,1.4775,2400.0],["1985-08-28",1.4477,1.4477,1.4477,1.4477,2400.0],["1985-08-29",1.4477,1.4925,1.4328,1.4328,46400.0],["1985-08-30",1.4328,1.4328,1.4328,1.4328,0.0],["1985-09-03",1.4477,1.5074,1.4477,1.4477,27200.0],["1985-09-04",1.4925,1.4925,1.4925,1.4925,2400.0],["1985-09-05",1.4925,1.4925,1.4925,1.4925,0.0],["1985-09-06",1.4477,1.4477,1.4477,1.4477,3200.0],["1985-09-09",1.4477,1.4477,1.4477,1.4477,0.0],["1985-09-10",1.4477,1.4477,1.4477,1.4477,0.0],["1985-09-11",1.4925,1.4925,1.4925,1.4925,3200.0],["1985-09-12",1.4477,1.4477,1.4477,1.4477,4800.0],["1985-09-13",1.4477,1.4477,1.4477,1.4477,2400.0],["1985-09-16",1.4925,1.4925,1.4925,1.4925,800.0],["1985-09-17",1.4925,1.5074,1.4477,1.4477,240800.0],["1985-09-18",1.4477,1.4477,1.4477,1.4477,84000.0],["1985-09-19",1.4477,1.4477,1.4477,1.4477,0.0],["1985-09-20",1.4477,1.4477,1.4477,1.4477,0.0],["1985-09-23",1.4477,1.4477,1.4477,1.4477,0.0],["1985-09-24",1.4328,1.4328,1.4328,1.4328,2400.0],["1985-09-25",1.4328,1.4328,1.4328,1.4328,0.0],["1985-09-26",1.4775,1.4775,1.4775,1.4775,65600.0],["1985-09-30",1.4477,1.4477,1.3731,1.3731,125600.0],["1985-10-01",1.3731,1.4178,1.3283,1.3283,7200.0],["1985-10-02",1.3134,1.3134,1.3134,1.3134,44000.0],["1985-10-03",1.2985,1.2985,1.2388,1.2388,362400.0],["1985-10-04",1.2388,1.2388,1.2388,1.2388,0.0],["1985-10-07",1.2089,1.2089,1.2089,1.2089,2400.0],["1985-10-08",1.2089,1.2089,1.194,1.194,15200.0],["1985-10-09",1.194,1.194,1.194,1.194,17600.0],["1985-10-10",1.2686,1.2686,1.2686,1.2686,400800.0],["1985-10-11",1.2686,1.2686,1.2089,1.2089,3200.0],["1985-10-14",1.2686,1.2686,1.2686,1.2686,4800.0],["1985-10-15",1.3283,1.3283,1.3283,1.3283,64800.0],["1985-10-16",1.2686,1.2686,1.2686,1.2686,12000.0],["1985-10-17",1.3283,1.3581,1.3283,1.3283,68000.0],["1985-10-18",1.388,1.388,1.388,1.388,204800.0],["1985-10-21",1.388,1.388,1.388,1.388,0.0],["1985-10-22",1.3134,1.3134,1.3134,1.3134,800.0],["1985-10-23",1.3581,1.3581,1.3581,1.3581,9600.0],["1985-10-24",1.3581,1.3581,1.3581,1.3581,800.0],["1985-10-25",1.2985,1.2985,1.2985,1.2985,5600.0],["1985-10-28",1.2985,1.2985,1.2985,1.2985,0.0],["1985-10-29",1.2985,1.2985,1.2985,1.2985,36000.0],["1985-10-30",1.3581,1.3581,1.3581,1.3581,17600.0],["1985-10-31",1.3581,1.3581,1.3581,1.3581,5600.0],["1985-11-01",1.3581,1.3581,1.3134,1.3134,20000.0],["1985-11-04",1.3283,1.3283,1.3283,1.3283,27200.0],["1985-11-05",1.3283,1.3283,1.3134,1.3134,14400.0],["1985-11-06",1.2985,1.2985,1.2985,1.2985,5600.0],["1985-11-07",1.2985,1.2985,1.2985,1.2985,800.0],["1985-11-08",1.2985,1.2985,1.2985,1.2985,0.0],["1985-11-11",1.3581,1.3581,1.3581,1.3581,68000.0],["1985-11-12",1.3581,1.3581,1.3581,1.3581,0.0],["1985-11-13",1.3581,1.3581,1.3581,1.3581,0.0],["1985-11-14",1.3581,1.3731,1.3134,1.3134,3200.0],["1985-11-15",1.3134,1.3134,1.3134,1.3134,800.0],["1985-11-18",1.3134,1.3134,1.3134,1.3134,0.0],["1985-11-19",1.3134,1.3134,1.3134,1.3134,0.0],["1985-11-20",1.3134,1.3134,1.3134,1.3134,0.0],["1985-11-21",1.3731,1.3731,1.3731,1.3731,800.0],["1985-11-22",1.3134,1.3134,1.3134,1.3134,2400.0],["1985-11-25",1.3134,1.3134,1.3134,1.3134,0.0],["1985-11-26",1.3134,1.388,1.3134,1.3134,8000.0],["1985-11-27",1.3581,1.3581,1.3581,1.3581,12800.0],["1985-11-29",1.3581,1.3731,1.3283,1.3731,26400.0],["1985-12-02",1.3731,1.3731,1.3283,1.3731,165600.0],["1985-12-03",1.3731,1.3731,1.3283,1.3731,3200.0],["1985-12-04",1.3731,1.3731,1.3731,1.3731,0.0],["1985-12-05",1.3581,1.3581,1.3581,1.3581,800.0],["1985-12-06",1.3581,1.3581,1.3134,1.3134,20000.0],["1985-12-09",1.3134,1.3581,1.3134,1.3134,36800.0],["1985-12-10",1.3581,1.3581,1.3581,1.3581,2400.0],["1985-12-11",1.3581,1.3581,1.3581,1.3581,800.0],["1985-12-12",1.3581,1.3581,1.3134,1.3283,408000.0],["1985-12-13",1.3283,1.3581,1.3283,1.3581,242400.0],["1985-12-16",1.3581,1.388,1.3432,1.388,57600.0],["1985-12-17",1.3283,1.3283,1.3283,1.3283,800.0],["1985-12-18",1.3731,1.3731,1.3731,1.3731,14400.0],["1985-12-19",1.3731,1.4328,1.3283,1.4328,591200.0],["1985-12-20",1.4328,1.4328,1.388,1.388,88800.0],["1985-12-23",1.388,1.4178,1.388,1.4178,101600.0],["1985-12-24",1.4178,1.4328,1.388,1.4328,3200.0],["1985-12-26",1.388,1.388,1.388,1.388,800.0],["1985-12-27",1.388,1.388,1.388,1.388,2400.0],["1985-12-30",1.388,1.388,1.388,1.388,32000.0],["1985-12-31",1.388,1.4328,1.388,1.388,31200.0],["1986-01-02",1.4178,1.4477,1.4178,1.4178,52800.0],["1986-01-03",1.4178,1.4775,1.4178,1.4328,129600.0],["1986-01-06",1.4328,1.4775,1.4328,1.4328,3200.0],["1986-01-07",1.4328,1.4328,1.4328,1.4328,0.0],["1986-01-08",1.4477,1.4775,1.4477,1.4477,32000.0],["1986-01-09",1.4477,1.4775,1.4328,1.4328,800.0],["1986-01-10",1.4775,1.4775,1.4775,1.4775,9600.0],["1986-01-13",1.4775,1.4775,1.4775,1.4775,2400.0],["1986-01-14",1.4775,1.4775,1.4477,1.4477,26400.0],["1986-01-15",1.5074,1.5074,1.5074,1.5074,14400.0],["1986-01-16",1.5522,1.5969,1.5522,1.5969,34400.0],["1986-01-17",1.5969,1.5969,1.5522,1.5522,188000.0],["1986-01-20",1.5522,1.6268,1.5522,1.6119,221600.0],["1986-01-21",1.6119,1.6268,1.5969,1.6268,72800.0],["1986-01-22",1.6268,1.6268,1.5969,1.6268,156800.0],["1986-01-23",1.6119,1.6119,1.5969,1.6119,41600.0],["1986-01-24",1.6119,1.6566,1.5671,1.5969,232800.0],["1986-01-27",1.5969,1.6268,1.5969,1.5969,53600.0],["1986-01-28",1.5969,1.6268,1.5671,1.6268,51200.0],["1986-01-29",1.6268,1.6268,1.5671,1.6268,19200.0],["1986-01-30",1.6268,1.6566,1.6119,1.6566,45600.0],["1986-01-31",1.6566,1.6865,1.6268,1.6716,27200.0],["1986-02-03",1.6716,1.7313,1.6566,1.7313,46400.0],["1986-02-04",1.7313,1.7313,1.6566,1.6865,33600.0],["1986-02-05",1.6865,1.6865,1.6865,1.6865,0.0],["1986-02-06",1.6865,1.7313,1.6566,1.7313,9600.0],["1986-02-07",1.7313,1.7313,1.7313,1.7313,14400.0],["1986-02-10",1.7313,1.7462,1.6716,1.6865,127200.0],["1986-02-11",1.6865,1.6865,1.6865,1.6865,12000.0],["1986-02-12",1.7462,1.7462,1.7462,1.7462,2400.0],["1986-02-13",1.7462,1.7462,1.7462,1.7462,0.0],["1986-02-14",1.7462,1.7462,1.7163,1.7163,56000.0],["1986-02-18",1.7313,1.791,1.7313,1.791,8000.0],["1986-02-19",1.791,1.8507,1.7313,1.8507,271200.0],["1986-02-20",1.8656,1.9701,1.8656,1.9701,46400.0],["1986-02-21",1.9701,2.0148,1.9104,2.0148,57600.0],["1986-02-24",2.0148,2.0745,2.0148,2.0745,45600.0],["1986-02-25",2.0447,2.0447,2.0447,2.0447,62400.0],["1986-02-26",2.0447,2.0447,1.985,1.985,24800.0],["1986-02-27",1.985,2.0745,1.985,1.985,238400.0],["1986-02-28",1.985,1.985,1.9701,1.985,4800.0],["1986-03-03",1.985,2.0447,1.9701,2.0298,108800.0],["1986-03-04",2.0298,2.0447,1.9701,2.0298,14400.0],["1986-03-05",2.0148,2.0148,1.9701,2.0148,14400.0],["1986-03-06",1.9701,1.9701,1.9551,1.9701,56000.0],["1986-03-07",1.9701,1.9701,1.9701,1.9701,0.0],["1986-03-10",1.985,1.985,1.985,1.985,4800.0],["1986-03-11",1.985,1.985,1.985,1.985,0.0],["1986-03-12",1.985,1.985,1.985,1.985,800.0],["1986-03-13",1.985,1.985,1.9551,1.9551,137600.0],["1986-03-14",1.9551,1.9551,1.9551,1.9551,0.0],["1986-03-17",1.9551,1.9701,1.9551,1.9551,96800.0],["1986-03-18",1.9551,1.9701,1.9551,1.9551,151200.0],["1986-03-19",1.9551,1.9551,1.9104,1.9104,32000.0],["1986-03-20",1.9551,1.9551,1.9551,1.9551,17600.0],["1986-03-21",1.9551,1.9551,1.9104,1.9253,12800.0],["1986-03-24",1.9253,1.9402,1.8507,1.9402,8800.0],["1986-03-25",1.9402,1.9402,1.8507,1.9402,10400.0],["1986-03-26",1.9402,1.9402,1.9402,1.9402,3200.0],["1986-03-27",1.9402,1.9402,1.8507,1.8507,1600.0],["1986-03-31",1.8805,1.9701,1.8805,1.9701,65600.0],["1986-04-01",1.9701,2.1193,1.9701,2.1193,26400.0],["1986-04-02",2.1193,2.1492,2.0596,2.1492,506400.0],["1986-04-03",2.1492,2.1492,2.0596,2.1492,28800.0],["1986-04-04",2.1492,2.179,2.1492,2.179,8000.0],["1986-04-07",2.179,2.3581,2.179,2.3581,73600.0],["1986-04-08",2.3581,2.4178,2.3581,2.4178,25600.0],["1986-04-09",2.4178,2.4775,2.388,2.4477,36000.0],["1986-04-10",2.4178,2.4178,2.2984,2.388,33600.0],["1986-04-11",2.388,2.388,2.2686,2.3581,12000.0],["1986-04-14",2.3581,2.3581,2.2387,2.2387,28800.0],["1986-04-15",2.2387,2.2686,2.0298,2.0895,492800.0],["1986-04-16",2.0895,2.2387,2.0895,2.2089,51200.0],["1986-04-17",2.2387,2.2387,2.2387,2.2387,29600.0],["1986-04-18",2.2387,2.2387,2.1492,2.1492,49600.0],["1986-04-21",2.1492,2.2089,2.1193,2.2089,25600.0],["1986-04-22",2.2089,2.2089,2.2089,2.2089,40800.0],["1986-04-23",2.2089,2.2089,2.1492,2.2089,10400.0],["1986-04-24",2.2089,2.2387,2.1193,2.2387,384800.0],["1986-04-25",2.2387,2.2387,2.1492,2.2387,216800.0],["1986-04-28",2.2387,2.4178,2.2387,2.4178,131200.0],["1986-04-29",2.4477,2.5074,2.4477,2.5074,58400.0],["1986-04-30",2.5074,2.5074,2.4477,2.4477,14400.0],["1986-05-01",2.4477,2.5074,2.388,2.388,28000.0],["1986-05-02",2.388,2.4775,2.388,2.388,166400.0],["1986-05-05",2.388,2.4775,2.388,2.388,193600.0],["1986-05-06",2.388,2.4775,2.388,2.4178,54400.0],["1986-05-07",2.4178,2.4178,2.2984,2.2984,146400.0],["1986-05-08",2.2984,2.3581,2.2686,2.3581,11200.0],["1986-05-09",2.3581,2.3581,2.2686,2.3432,8800.0],["1986-05-12",2.3432,2.3432,2.2686,2.2686,13600.0],["1986-05-13",2.2686,2.3581,2.2686,2.3581,16000.0],["1986-05-14",2.3581,2.3581,2.2686,2.3581,11200.0],["1986-05-15",2.3283,2.3283,2.2686,2.2686,24800.0],["1986-05-16",2.2686,2.3581,2.2686,2.2686,71200.0],["1986-05-19",2.2686,2.3581,2.2686,2.3581,15200.0],["1986-05-20",2.3581,2.3581,2.2686,2.2686,20000.0],["1986-05-21",2.3581,2.3581,2.3581,2.3581,9600.0],["1986-05-22",2.3581,2.3581,2.2686,2.2686,7200.0],["1986-05-23",2.2686,2.2686,2.2686,2.2686,0.0],["1986-05-27",2.3581,2.3581,2.3581,2.3581,800.0],["1986-05-28",2.3283,2.3283,2.2387,2.2387,37600.0],["1986-05-29",2.2387,2.2984,2.179,2.179,21600.0],["1986-05-30",2.179,2.2686,2.179,2.2686,29600.0],["1986-06-02",2.2686,2.2686,2.2387,2.2686,4000.0],["1986-06-03",2.2686,2.2686,2.2686,2.2686,2400.0],["1986-06-04",2.2686,2.2686,2.2686,2.2686,4800.0],["1986-06-05",2.2686,2.2686,2.179,2.2089,15200.0],["1986-06-06",2.2089,2.2089,2.2089,2.2089,9600.0],["1986-06-09",2.2089,2.3283,2.2089,2.2387,15200.0],["1986-06-10",2.2387,2.3283,2.2387,2.2984,12800.0],["1986-06-11",2.2984,2.2984,2.2089,2.2984,7200.0],["1986-06-12",2.2984,2.2984,2.2089,2.2984,8800.0],["1986-06-13",2.2984,2.2984,2.2984,2.2984,800.0],["1986-06-16",2.2984,2.2984,2.2089,2.2984,11200.0],["1986-06-17",2.2984,2.2984,2.2984,2.2984,0.0],["1986-06-18",2.2984,2.2984,2.2089,2.2984,12000.0],["1986-06-19",2.2089,2.2089,2.2089,2.2089,800.0],["1986-06-20",2.2089,2.2536,2.2089,2.2089,75200.0],["1986-06-23",2.2089,2.2686,2.0596,2.0596,64800.0],["1986-06-24",2.0596,2.179,2.0596,2.0596,9600.0],["1986-06-25",2.0596,2.1193,2.0298,2.0298,345600.0],["1986-06-26",2.0298,2.1492,2.0298,2.1193,12800.0],["1986-06-27",2.1193,2.1193,2.0596,2.0596,184800.0],["1986-06-30",2.1492,2.1492,2.1492,2.1492,3200.0],["1986-07-01",2.1492,2.2089,2.0596,2.2089,156000.0],["1986-07-02",2.2089,2.2686,2.2089,2.2089,44800.0],["1986-07-03",2.2089,2.2984,2.179,2.2984,715200.0],["1986-07-07",2.2387,2.2387,2.179,2.179,21600.0],["1986-07-08",2.179,2.179,2.0298,2.0298,80000.0],["1986-07-09",2.0298,2.0895,1.985,2.0596,177600.0],["1986-07-10",2.0895,2.1193,2.0895,2.1193,22400.0],["1986-07-11",2.0895,2.0895,2.0596,2.0895,112000.0],["1986-07-14",2.0596,2.0596,2.0596,2.0596,8000.0],["1986-07-15",2.0596,2.1492,2.0596,2.1492,86400.0],["1986-07-16",2.1492,2.1492,2.0895,2.1492,14400.0],["1986-07-17",2.1492,2.2089,2.1193,2.1492,90400.0],["1986-07-18",2.2089,2.2089,2.2089,2.2089,2400.0],["1986-07-21",2.179,2.179,2.1193,2.1193,20000.0],["1986-07-22",2.1193,2.1193,2.1193,2.1193,0.0],["1986-07-23",2.1492,2.2089,2.1492,2.1492,7200.0],["1986-07-24",2.2089,2.3283,2.2089,2.3283,68000.0],["1986-07-25",2.2984,2.2984,2.2089,2.2089,16800.0],["1986-07-28",2.2089,2.2089,2.0895,2.1492,92800.0],["1986-07-29",2.1492,2.2089,2.0895,2.0895,41600.0],["1986-07-30",2.0895,2.179,2.0895,2.0895,4000.0],["1986-07-31",2.1193,2.179,2.1193,2.1193,34400.0],["1986-08-01",2.179,2.179,2.179,2.179,2400.0],["1986-08-04",2.179,2.179,2.0895,2.1492,20000.0],["1986-08-05",2.1492,2.1492,2.0895,2.1492,368000.0],["1986-08-06",2.1492,2.1492,2.1492,2.1492,0.0],["1986-08-07",2.1492,2.1492,2.1492,2.1492,0.0],["1986-08-08",2.0895,2.0895,2.0895,2.0895,800.0],["1986-08-11",2.179,2.179,2.179,2.179,800.0],["1986-08-12",2.179,2.179,2.179,2.179,17600.0],["1986-08-13",2.179,2.179,2.0895,2.179,180800.0],["1986-08-14",2.179,2.2089,2.1492,2.2089,12000.0],["1986-08-15",2.1492,2.1492,2.1492,2.1492,4800.0],["1986-08-18",2.1492,2.2089,2.1193,2.1193,4000.0],["1986-08-19",2.1193,2.1193,2.1193,2.1193,6400.0],["1986-08-20",2.2089,2.2387,2.2089,2.2089,16800.0],["1986-08-21",2.2238,2.2238,2.2238,2.2238,8000.0],["1986-08-22",2.179,2.179,2.179,2.179,4000.0],["1986-08-25",2.179,2.2686,2.179,2.179,19200.0],["1986-08-26",2.179,2.179,2.1492,2.1492,8000.0],["1986-08-27",2.1492,2.1492,2.1193,2.1193,9600.0],["1986-08-28",2.1193,2.1492,2.0895,2.0895,10400.0],["1986-08-29",2.0895,2.0895,2.0895,2.0895,7200.0],["1986-09-02",2.1492,2.1492,2.1492,2.1492,1600.0],["1986-09-03",2.1193,2.1193,2.1193,2.1193,800.0],["1986-09-04",2.1492,2.1492,2.1492,2.1492,10400.0],["1986-09-05",2.0895,2.0895,2.0895,2.0895,9600.0],["1986-09-08",2.1492,2.1492,2.1492,2.1492,800.0],["1986-09-09",2.1492,2.179,2.0895,2.179,48000.0],["1986-09-10",2.179,2.2387,2.1193,2.2387,106400.0],["1986-09-11",2.2387,2.2387,2.1492,2.1492,44800.0],["1986-09-12",2.1492,2.179,2.1193,2.1641,408800.0],["1986-09-15",2.1342,2.1342,2.0895,2.1342,792000.0],["1986-09-16",2.1342,2.1342,2.1342,2.1342,0.0],["1986-09-17",2.179,2.179,2.179,2.179,5600.0],["1986-09-18",2.1492,2.1492,2.1492,2.1492,42400.0],["1986-09-19",2.1492,2.1492,2.0895,2.1342,54400.0],["1986-09-22",2.1342,2.1342,2.1342,2.1342,0.0],["1986-09-23",2.1342,2.179,2.0895,2.179,181600.0],["1986-09-24",2.179,2.179,2.179,2.179,1600.0],["1986-09-25",2.179,2.179,2.179,2.179,0.0],["1986-09-26",2.179,2.179,2.1193,2.1193,3200.0],["1986-09-29",2.1193,2.179,2.0895,2.179,12800.0],["1986-09-30",2.179,2.179,2.0895,2.179,25600.0],["1986-10-01",2.179,2.179,2.0895,2.179,29600.0],["1986-10-02",2.179,2.2089,2.0895,2.2089,5600.0],["1986-10-03",2.2089,2.2089,2.2089,2.2089,800.0],["1986-10-06",2.2089,2.2089,2.0895,2.0895,2400.0],["1986-10-07",2.0895,2.0895,2.0895,2.0895,0.0],["1986-10-08",2.0895,2.1492,2.0895,2.0895,96000.0],["1986-10-09",2.0895,2.0895,2.0895,2.0895,0.0],["1986-10-10",2.179,2.179,2.179,2.179,4800.0],["1986-10-13",2.1641,2.1641,2.1342,2.1342,38400.0],["1986-10-14",2.1342,2.179,2.0895,2.0895,4000.0],["1986-10-15",2.0895,2.1492,2.0596,2.1492,26400.0],["1986-10-16",2.1492,2.1492,2.1492,2.1492,2400.0],["1986-10-17",2.0895,2.0895,2.0298,2.0895,45600.0],["1986-10-20",2.0596,2.0596,1.9999,1.9999,49600.0],["1986-10-21",1.9999,2.0895,1.9701,1.9701,40800.0],["1986-10-22",1.9701,2.0298,1.9402,1.9701,26400.0],["1986-10-23",1.9999,1.9999,1.9999,1.9999,1600.0],["1986-10-24",1.9999,1.9999,1.9402,1.985,10400.0],["1986-10-27",1.9701,1.9701,1.9701,1.9701,8800.0],["1986-10-28",1.9402,1.9402,1.9402,1.9402,5600.0],["1986-10-29",1.9999,1.9999,1.9999,1.9999,800.0],["1986-10-30",1.9104,1.9104,1.9104,1.9104,4000.0],["1986-10-31",1.9104,1.9104,1.8507,1.8507,306400.0],["1986-11-03",1.9701,1.9701,1.9701,1.9701,3200.0],["1986-11-04",1.9701,1.9701,1.9701,1.9701,1600.0],["1986-11-05",1.9701,1.9701,1.8805,1.8805,5600.0],["1986-11-06",1.8805,1.9701,1.8805,1.9701,8000.0],["1986-11-07",1.9701,1.9701,1.9701,1.9701,12000.0],["1986-11-10",1.9701,1.9701,1.8805,1.8805,35200.0],["1986-11-11",1.9402,1.9402,1.9402,1.9402,4800.0],["1986-11-12",1.9701,1.9701,1.9701,1.9701,1600.0],["1986-11-13",1.9701,1.9701,1.9104,1.9701,20000.0],["1986-11-14",1.9701,1.9701,1.9701,1.9701,800.0],["1986-11-17",1.9701,1.9701,1.9701,1.9701,0.0],["1986-11-18",1.9104,1.9104,1.9104,1.9104,3200.0],["1986-11-19",1.9104,1.9701,1.9104,1.9701,4800.0],["1986-11-20",1.9701,1.9701,1.9701,1.9701,0.0],["1986-11-21",1.9701,1.9701,1.8805,1.9402,54400.0],["1986-11-24",1.9402,1.9402,1.8805,1.8805,8800.0],["1986-11-25",1.9402,1.9402,1.9402,1.9402,1600.0],["1986-11-26",1.9402,1.9402,1.8805,1.9402,7200.0],["1986-11-28",1.9402,1.9402,1.9402,1.9402,31200.0],["1986-12-01",1.9402,1.9402,1.8805,1.8805,13600.0],["1986-12-02",1.8507,1.8507,1.791,1.791,42400.0],["1986-12-03",1.791,1.8507,1.791,1.791,37600.0],["1986-12-04",1.791,1.791,1.791,1.791,800.0],["1986-12-05",1.8507,1.8507,1.8507,1.8507,4000.0],["1986-12-08",1.8507,1.8507,1.7611,1.7611,137600.0],["1986-12-09",1.7611,1.8208,1.7611,1.8208,48800.0],["1986-12-10",1.8208,1.8208,1.8208,1.8208,0.0],["1986-12-11",1.8208,1.8507,1.7611,1.8507,140800.0],["1986-12-12",1.7611,1.7611,1.7611,1.7611,8000.0],["1986-12-15",1.7611,1.8805,1.7611,1.7611,2400.0],["1986-12-16",1.7611,1.7611,1.7611,1.7611,0.0],["1986-12-17",1.8805,1.8805,1.8805,1.8805,11200.0],["1986-12-18",1.8805,1.8805,1.7611,1.791,35200.0],["1986-12-19",1.791,1.791,1.791,1.791,0.0],["1986-12-22",1.791,1.8805,1.7611,1.7611,23200.0],["1986-12-23",1.7611,1.8507,1.7611,1.791,174400.0],["1986-12-24",1.791,1.791,1.791,1.791,0.0],["1986-12-26",1.791,1.791,1.791,1.791,0.0],["1986-12-29",1.791,1.791,1.791,1.791,800.0],["1986-12-30",1.791,1.791,1.7313,1.7611,32800.0],["1986-12-31",1.7611,1.7611,1.7014,1.7611,8000.0],["1987-01-02",1.791,1.791,1.791,1.791,12800.0],["1987-01-05",1.791,1.791,1.791,1.791,3200.0],["1987-01-06",1.791,1.791,1.7313,1.7313,20800.0],["1987-01-07",1.791,1.8208,1.791,1.791,93600.0],["1987-01-08",1.791,1.8507,1.7313,1.7313,3200.0],["1987-01-09",1.8507,1.8507,1.8507,1.8507,4800.0],["1987-01-12",1.8507,1.8507,1.8208,1.8208,16000.0],["1987-01-13",1.8208,1.8208,1.7313,1.8208,4800.0],["1987-01-14",1.8208,1.8208,1.7313,1.8208,33600.0],["1987-01-15",1.8208,1.8208,1.8208,1.8208,3200.0],["1987-01-16",1.8208,1.8208,1.8208,1.8208,3200.0],["1987-01-19",1.8208,1.8208,1.791,1.8208,3200.0],["1987-01-20",1.8208,1.8208,1.7313,1.8208,146400.0],["1987-01-21",1.8208,1.8208,1.7313,1.7313,1600.0],["1987-01-22",1.8208,1.8208,1.8208,1.8208,4800.0],["1987-01-23",1.8208,1.8208,1.7313,1.7313,112800.0],["1987-01-26",1.7313,1.7611,1.7313,1.7611,60000.0],["1987-01-27",1.7611,1.791,1.7313,1.7313,73600.0],["1987-01-28",1.7313,1.791,1.7313,1.7611,79200.0],["1987-01-29",1.7611,1.8059,1.7313,1.7611,438400.0],["1987-01-30",1.7611,1.8059,1.7313,1.8059,84000.0],["1987-02-02",1.8059,1.8208,1.7462,1.7462,96800.0],["1987-02-03",1.7462,1.7462,1.7462,1.7462,32800.0],["1987-02-04",1.7462,1.8208,1.7462,1.7462,12000.0],["1987-02-05",1.8208,1.8208,1.8208,1.8208,1600.0],["1987-02-06",1.776,1.776,1.7462,1.7611,68800.0],["1987-02-09",1.7611,1.791,1.7462,1.7611,51200.0],["1987-02-10",1.7611,1.776,1.7313,1.7313,616800.0],["1987-02-11",1.7313,1.8507,1.7313,1.8507,862400.0],["1987-02-12",1.8507,1.8805,1.7611,1.791,52800.0],["1987-02-13",1.791,1.8805,1.791,1.8208,87200.0],["1987-02-17",1.8507,1.9104,1.8507,1.8507,11200.0],["1987-02-18",1.8507,1.9104,1.8507,1.8507,28800.0],["1987-02-19",1.8805,1.9104,1.8805,1.9104,46400.0],["1987-02-20",1.9104,1.9104,1.9104,1.9104,12800.0],["1987-02-23",1.9104,1.9104,1.8208,1.9104,304000.0],["1987-02-24",1.8208,1.8208,1.8208,1.8208,129600.0],["1987-02-25",1.8208,1.8208,1.8208,1.8208,0.0],["1987-02-26",1.8954,1.9999,1.8954,1.9402,1592000.0],["1987-02-27",1.9402,1.9999,1.9402,1.9999,89600.0],["1987-03-02",1.9999,1.9999,1.9104,1.9104,100000.0],["1987-03-03",1.8805,1.8805,1.8805,1.8805,11200.0],["1987-03-04",1.8805,1.9402,1.8805,1.8805,13600.0],["1987-03-05",1.8805,1.9402,1.8805,1.9402,4000.0],["1987-03-06",1.9104,1.9104,1.8507,1.9104,2400.0],["1987-03-09",1.9104,1.9104,1.8208,1.9104,347200.0],["1987-03-10",1.9104,1.9402,1.8507,1.9402,25600.0],["1987-03-11",1.9402,1.9402,1.8507,1.9402,18400.0],["1987-03-12",1.9402,1.9402,1.8805,1.9402,9600.0],["1987-03-13",1.9402,1.9402,1.9402,1.9402,0.0],["1987-03-16",1.8954,1.8954,1.8954,1.8954,800.0],["1987-03-17",1.9104,1.9402,1.9104,1.9104,10400.0],["1987-03-18",1.9104,1.9253,1.9104,1.9104,22400.0],["1987-03-19",1.9402,1.9402,1.9402,1.9402,29600.0],["1987-03-20",1.9402,1.9402,1.9104,1.9104,15200.0],["1987-03-23",1.9104,1.9104,1.9104,1.9104,48800.0],["1987-03-24",1.9104,1.9104,1.9104,1.9104,8800.0],["1987-03-25",1.9104,1.9402,1.9104,1.9104,13600.0],["1987-03-26",1.9104,1.9402,1.8507,1.8507,508800.0],["1987-03-27",1.8954,1.9104,1.8954,1.9104,208000.0],["1987-03-30",1.9104,1.9104,1.8805,1.8805,11200.0],["1987-03-31",1.9104,1.9104,1.9104,1.9104,40800.0],["1987-04-01",1.9104,1.9104,1.8805,1.8954,141600.0],["1987-04-02",1.8954,1.9402,1.8805,1.8805,6400.0],["1987-04-03",1.8805,1.9402,1.8805,1.9402,104000.0],["1987-04-06",1.9402,1.9402,1.8805,1.8805,32800.0],["1987-04-07",1.8805,1.9701,1.8805,1.9701,43200.0],["1987-04-08",1.9402,1.9402,1.9402,1.9402,1600.0],["1987-04-09",1.9402,1.9402,1.9402,1.9402,800.0],["1987-04-10",1.9104,1.9104,1.791,1.8805,172800.0],["1987-04-13",1.8805,1.8805,1.791,1.8805,130400.0],["1987-04-14",1.8805,1.8805,1.8805,1.8805,5600.0],["1987-04-15",1.8805,1.8805,1.8805,1.8805,1600.0],["1987-04-16",1.8805,1.8805,1.791,1.8805,4800.0],["1987-04-20",1.8507,1.8507,1.791,1.791,14400.0],["1987-04-21",1.791,1.791,1.791,1.791,11200.0],["1987-04-22",1.8507,1.8507,1.8507,1.8507,800.0],["1987-04-23",1.8507,1.8507,1.791,1.791,4000.0],["1987-04-24",1.791,1.8507,1.791,1.8507,4000.0],["1987-04-27",1.791,1.791,1.791,1.791,11200.0],["1987-04-28",1.791,1.791,1.791,1.791,22400.0],["1987-04-29",1.791,1.8208,1.7611,1.7611,4800.0],["1987-04-30",1.7611,1.7611,1.7611,1.7611,0.0],["1987-05-01",1.7611,1.791,1.7611,1.791,5600.0],["1987-05-04",1.791,1.791,1.7611,1.7611,21600.0],["1987-05-05",1.7611,1.8059,1.7611,1.791,59200.0],["1987-05-06",1.791,1.791,1.791,1.791,0.0],["1987-05-07",1.791,1.8507,1.7313,1.791,169600.0],["1987-05-08",1.8059,1.8208,1.8059,1.8059,21600.0],["1987-05-11",1.8059,1.8208,1.791,1.791,9600.0],["1987-05-12",1.791,1.8208,1.791,1.791,14400.0],["1987-05-13",1.8059,1.8208,1.8059,1.8208,10400.0],["1987-05-14",1.8208,1.8208,1.8208,1.8208,20000.0],["1987-05-15",1.791,1.791,1.791,1.791,9600.0],["1987-05-18",1.791,1.791,1.791,1.791,13600.0],["1987-05-19",1.791,1.8208,1.791,1.8208,8800.0],["1987-05-20",1.791,1.791,1.791,1.791,12800.0],["1987-05-21",1.791,1.8507,1.791,1.8507,36000.0],["1987-05-22",1.8507,1.8507,1.791,1.791,168800.0],["1987-05-26",1.791,1.791,1.791,1.791,800.0],["1987-05-27",1.791,1.8357,1.791,1.8208,138400.0],["1987-05-28",1.791,1.791,1.791,1.791,1600.0],["1987-05-29",1.791,1.791,1.791,1.791,800.0],["1987-06-01",1.791,1.8805,1.791,1.791,12800.0],["1987-06-02",1.8805,1.8805,1.8805,1.8805,1600.0],["1987-06-03",1.8357,1.8357,1.791,1.8357,19200.0],["1987-06-04",1.8357,1.8507,1.791,1.791,194400.0],["1987-06-05",1.791,1.8507,1.791,1.791,108800.0],["1987-06-08",1.791,1.791,1.791,1.791,4000.0],["1987-06-09",1.791,1.791,1.7313,1.7313,48800.0],["1987-06-10",1.7313,1.791,1.7313,1.7313,1600.0],["1987-06-11",1.791,1.791,1.791,1.791,800.0],["1987-06-12",1.791,1.791,1.791,1.791,2400.0],["1987-06-15",1.791,1.791,1.7014,1.791,48000.0],["1987-06-16",1.791,1.791,1.7014,1.7611,168000.0],["1987-06-17",1.7313,1.7313,1.7014,1.7014,32000.0],["1987-06-18",1.7014,1.7611,1.7014,1.7611,44000.0],["1987-06-19",1.7611,1.776,1.7014,1.7611,44800.0],["1987-06-22",1.7611,1.7611,1.7611,1.7611,1600.0],["1987-06-23",1.7611,1.791,1.7313,1.791,208800.0],["1987-06-24",1.791,1.791,1.7313,1.7313,11200.0],["1987-06-25",1.791,1.791,1.791,1.791,800.0],["1987-06-26",1.791,1.791,1.791,1.791,84000.0],["1987-06-29",1.791,1.791,1.7611,1.791,18400.0],["1987-06-30",1.791,1.8507,1.776,1.791,48000.0],["1987-07-01",1.791,1.8208,1.791,1.8208,162400.0],["1987-07-02",1.8208,1.8507,1.8059,1.8357,440800.0],["1987-07-06",1.8357,1.8805,1.8208,1.8208,15200.0],["1987-07-07",1.8208,1.8805,1.8208,1.8208,185600.0],["1987-07-08",1.8208,1.8805,1.8208,1.8208,7200.0],["1987-07-09",1.8208,1.8805,1.8208,1.8208,1600.0],["1987-07-10",1.8208,1.8805,1.8208,1.8805,10400.0],["1987-07-13",1.8805,1.8805,1.8208,1.8208,48800.0],["1987-07-14",1.8208,1.8805,1.8208,1.8208,82400.0],["1987-07-15",1.8208,1.9402,1.8208,1.9402,148000.0],["1987-07-16",1.9402,1.9402,1.8805,1.8805,11200.0],["1987-07-17",1.8805,1.9402,1.8805,1.9402,8000.0],["1987-07-20",1.8805,1.8805,1.8805,1.8805,9600.0],["1987-07-21",1.8805,1.9402,1.8805,1.9402,16800.0],["1987-07-22",1.9402,1.9402,1.791,1.9104,434400.0],["1987-07-23",1.9104,1.9402,1.8805,1.9104,13600.0],["1987-07-24",1.9104,1.9402,1.8507,1.9104,296800.0],["1987-07-27",1.9104,1.9402,1.9104,1.9104,3200.0],["1987-07-28",1.9104,1.9402,1.9104,1.9402,52000.0],["1987-07-29",1.8805,1.8805,1.8805,1.8805,800.0],["1987-07-30",1.9104,1.9999,1.9104,1.9402,51200.0],["1987-07-31",1.9701,2.0298,1.9701,1.9701,29600.0],["1987-08-03",1.9701,2.0298,1.9701,2.0298,5600.0],["1987-08-04",2.0298,2.0298,1.9701,1.9701,6400.0],["1987-08-05",1.9701,1.9701,1.9701,1.9701,0.0],["1987-08-06",1.9701,1.9999,1.9701,1.9999,12800.0],["1987-08-07",1.9999,2.0298,1.9701,2.0298,31200.0],["1987-08-10",2.0298,2.0298,1.9701,1.9701,38400.0],["1987-08-11",1.9701,2.0895,1.9701,2.0895,102400.0],["1987-08-12",2.0895,2.1193,2.0298,2.1044,113600.0],["1987-08-13",2.1044,2.1193,2.0596,2.0596,12800.0],["1987-08-14",2.0596,2.2984,2.0596,2.2984,63200.0],["1987-08-17",2.2984,2.2984,2.179,2.2686,27200.0],["1987-08-18",2.2686,2.2686,2.179,2.179,121600.0],["1987-08-19",2.179,2.2686,2.179,2.179,10400.0],["1987-08-20",2.179,2.2686,2.179,2.2387,29600.0],["1987-08-21",2.2089,2.2089,2.1193,2.179,44800.0],["1987-08-24",2.1193,2.1193,2.0596,2.1193,7200.0],["1987-08-25",2.1193,2.1193,2.0895,2.1193,44000.0],["1987-08-26",2.1193,2.1193,2.1193,2.1193,4800.0],["1987-08-27",2.1193,2.1193,2.0596,2.1193,7200.0],["1987-08-28",2.1193,2.1492,2.0596,2.1492,124000.0],["1987-08-31",2.1492,2.179,2.1492,2.179,12800.0],["1987-09-01",2.179,2.179,2.0895,2.1492,121600.0],["1987-09-02",2.1492,2.1492,2.1193,2.1492,56800.0],["1987-09-03",2.1492,2.2387,2.1193,2.2387,92000.0],["1987-09-04",2.2387,2.2387,2.2089,2.2089,40800.0],["1987-09-08",2.2089,2.2387,2.2089,2.2089,242400.0],["1987-09-09",2.2089,2.2686,2.2089,2.2089,4800.0],["1987-09-10",2.2387,2.4775,2.2387,2.4775,202400.0],["1987-09-11",2.4775,2.4775,2.3581,2.4775,144800.0],["1987-09-14",2.4775,2.4775,2.388,2.4626,241600.0],["1987-09-15",2.4626,2.4775,2.3581,2.4477,57600.0],["1987-09-16",2.4477,2.4477,2.3581,2.3581,22400.0],["1987-09-17",2.3581,2.4477,2.3581,2.4477,260800.0],["1987-09-18",2.4477,2.4477,2.3581,2.3581,36800.0],["1987-09-21",2.4477,2.4477,2.4477,2.4477,2400.0],["1987-09-22",2.4178,2.4178,2.3581,2.4178,71200.0],["1987-09-23",2.388,2.388,2.2686,2.3581,53600.0],["1987-09-24",2.3283,2.3283,2.2984,2.3283,40000.0],["1987-09-25",2.2984,2.2984,2.2686,2.2686,31200.0],["1987-09-28",2.2686,2.2686,2.2089,2.2686,32800.0],["1987-09-29",2.2686,2.2686,1.9999,2.1193,129600.0],["1987-09-30",2.1193,2.2089,2.1193,2.2089,74400.0],["1987-10-01",2.2387,2.2984,2.2387,2.2387,48000.0],["1987-10-02",2.3283,2.3283,2.3283,2.3283,1600.0],["1987-10-05",2.3283,2.3283,2.2686,2.2686,29600.0],["1987-10-06",2.2686,2.3283,2.2686,2.2686,31200.0],["1987-10-07",2.2686,2.2984,2.2387,2.2686,320000.0],["1987-10-08",2.2686,2.2984,2.2387,2.2686,23200.0],["1987-10-09",2.2686,2.2984,2.2387,2.2387,4000.0],["1987-10-12",2.2387,2.2984,2.2089,2.2089,43200.0],["1987-10-13",2.2089,2.2686,2.179,2.2387,24000.0],["1987-10-14",2.2387,2.2387,2.2387,2.2387,5600.0],["1987-10-15",2.2387,2.2387,2.2387,2.2387,4800.0],["1987-10-16",2.179,2.179,2.0596,2.0596,119200.0],["1987-10-19",2.0596,2.0596,1.9402,2.0298,40000.0],["1987-10-20",1.9551,1.9551,1.8507,1.8507,71200.0],["1987-10-21",1.8507,1.9104,1.8507,1.8805,93600.0],["1987-10-22",1.791,1.791,1.6716,1.7611,80800.0],["1987-10-23",1.7611,1.7611,1.6417,1.7014,100800.0],["1987-10-26",1.6417,1.6417,1.4925,1.4925,36800.0],["1987-10-27",1.4925,1.5522,1.4328,1.5223,114400.0],["1987-10-28",1.4925,1.4925,1.3432,1.3432,60000.0],["1987-10-29",1.3432,1.4029,1.1641,1.2537,255200.0],["1987-10-30",1.3432,1.5223,1.3432,1.4925,301600.0],["1987-11-02",1.4925,1.4925,1.4328,1.4328,15200.0],["1987-11-03",1.4328,1.5223,1.3731,1.3731,44000.0],["1987-11-04",1.4328,1.4328,1.4328,1.4328,4000.0],["1987-11-05",1.4029,1.4029,1.3134,1.388,66400.0],["1987-11-06",1.4328,1.4328,1.4328,1.4328,6400.0],["1987-11-09",1.4328,1.5223,1.4328,1.5223,52800.0],["1987-11-10",1.5223,1.5522,1.4328,1.5522,16800.0],["1987-11-11",1.4925,1.4925,1.4925,1.4925,2400.0],["1987-11-12",1.5522,1.6119,1.5522,1.6119,2400.0],["1987-11-13",1.582,1.582,1.582,1.582,1600.0],["1987-11-16",1.582,1.6119,1.5223,1.5223,4800.0],["1987-11-17",1.5522,1.5522,1.5522,1.5522,1600.0],["1987-11-18",1.4925,1.4925,1.4925,1.4925,16800.0],["1987-11-19",1.4925,1.5223,1.4029,1.4029,124000.0],["1987-11-20",1.4029,1.4328,1.3731,1.4328,3200.0],["1987-11-23",1.4328,1.4328,1.4328,1.4328,0.0],["1987-11-24",1.3731,1.3731,1.3731,1.3731,4000.0],["1987-11-25",1.4328,1.4328,1.4328,1.4328,800.0],["1987-11-27",1.3731,1.3731,1.3731,1.3731,8000.0],["1987-11-30",1.3134,1.3134,1.2537,1.2537,25600.0],["1987-12-01",1.2537,1.3432,1.2537,1.3432,378400.0],["1987-12-02",1.3134,1.3134,1.2238,1.2238,10400.0],["1987-12-03",1.2238,1.3134,1.194,1.194,8000.0],["1987-12-04",1.194,1.2537,1.1343,1.1641,34400.0],["1987-12-07",1.1641,1.194,1.1343,1.1343,28800.0],["1987-12-08",1.1343,1.194,1.1044,1.194,3200.0],["1987-12-09",1.194,1.2238,1.1044,1.1343,12000.0],["1987-12-10",1.194,1.2537,1.194,1.2238,141600.0],["1987-12-11",1.2238,1.2835,1.194,1.194,22400.0],["1987-12-14",1.2835,1.2835,1.2835,1.2835,11200.0],["1987-12-15",1.2835,1.2835,1.2835,1.2835,0.0],["1987-12-16",1.2835,1.5223,1.2537,1.4328,93600.0],["1987-12-17",1.4328,1.4328,1.4328,1.4328,10400.0],["1987-12-18",1.4029,1.4029,1.4029,1.4029,9600.0],["1987-12-21",1.4029,1.5223,1.4029,1.5223,60800.0],["1987-12-22",1.4029,1.4029,1.4029,1.4029,6400.0],["1987-12-23",1.4029,1.4029,1.4029,1.4029,14400.0],["1987-12-24",1.4029,1.4029,1.4029,1.4029,0.0],["1987-12-28",1.4925,1.5223,1.4925,1.4925,7200.0],["1987-12-29",1.4029,1.4029,1.4029,1.4029,800.0],["1987-12-30",1.4029,1.5223,1.4029,1.5223,4000.0],["1987-12-31",1.4328,1.4328,1.4029,1.4029,178400.0],["1988-01-04",1.4029,1.4029,1.4029,1.4029,0.0],["1988-01-05",1.4328,1.582,1.4328,1.582,180800.0],["1988-01-06",1.582,1.582,1.4925,1.582,56800.0],["1988-01-07",1.5522,1.5522,1.5522,1.5522,51200.0],["1988-01-08",1.5522,1.5522,1.5522,1.5522,3200.0],["1988-01-11",1.5522,1.582,1.5522,1.582,64000.0],["1988-01-12",1.582,1.582,1.4925,1.582,4800.0],["1988-01-13",1.582,1.582,1.582,1.582,4000.0],["1988-01-14",1.582,1.582,1.4925,1.582,151200.0],["1988-01-15",1.582,1.582,1.582,1.582,0.0],["1988-01-18",1.582,1.6417,1.5522,1.6417,427200.0],["1988-01-19",1.6417,1.6716,1.5522,1.6716,22400.0],["1988-01-20",1.6716,1.6716,1.6716,1.6716,4000.0],["1988-01-21",1.6268,1.6268,1.5522,1.5522,24000.0],["1988-01-22",1.5522,1.6417,1.5522,1.5522,10400.0],["1988-01-25",1.5522,1.5522,1.5522,1.5522,17600.0],["1988-01-26",1.5522,1.6119,1.5223,1.5223,6400.0],["1988-01-27",1.5223,1.582,1.5223,1.582,69600.0],["1988-01-28",1.582,1.582,1.582,1.582,0.0],["1988-01-29",1.5522,1.5522,1.5223,1.5522,15200.0],["1988-02-01",1.5522,1.582,1.5223,1.5223,10400.0],["1988-02-02",1.5223,1.582,1.5223,1.5223,4000.0],["1988-02-03",1.5223,1.6119,1.5223,1.6119,576000.0],["1988-02-04",1.6119,1.6119,1.5223,1.5223,11200.0],["1988-02-05",1.6119,1.6119,1.6119,1.6119,9600.0],["1988-02-08",1.582,1.582,1.5223,1.5522,200000.0],["1988-02-09",1.5671,1.5671,1.5671,1.5671,48000.0],["1988-02-10",1.5522,1.5522,1.5522,1.5522,2400.0],["1988-02-11",1.582,1.7014,1.582,1.6119,58400.0],["1988-02-12",1.6417,1.7313,1.6417,1.7313,32800.0],["1988-02-16",1.7313,1.7313,1.7313,1.7313,0.0],["1988-02-17",1.7014,1.7014,1.6417,1.6417,6400.0],["1988-02-18",1.6417,1.6417,1.6417,1.6417,5600.0],["1988-02-19",1.6716,1.7014,1.6716,1.7014,28000.0],["1988-02-22",1.7313,1.7313,1.7313,1.7313,4000.0],["1988-02-23",1.7014,1.7014,1.6716,1.6716,44800.0],["1988-02-24",1.6716,1.7611,1.6716,1.7611,332800.0],["1988-02-25",1.7611,1.791,1.7611,1.7611,81600.0],["1988-02-26",1.7611,1.791,1.7014,1.791,3200.0],["1988-02-29",1.791,1.791,1.7014,1.7313,109600.0],["1988-03-01",1.7611,1.8805,1.7611,1.791,789600.0],["1988-03-02",1.791,1.8805,1.791,1.8805,74400.0],["1988-03-03",1.8805,1.8805,1.8208,1.8208,249600.0],["1988-03-04",1.8208,1.8805,1.8208,1.8805,20000.0],["1988-03-07",1.8507,1.8507,1.8208,1.8507,29600.0],["1988-03-08",1.8507,1.9402,1.8507,1.9104,207200.0],["1988-03-09",1.9104,1.9701,1.9104,1.9402,176000.0],["1988-03-10",1.9402,1.9402,1.9104,1.9402,89600.0],["1988-03-11",1.9402,1.9999,1.9104,1.9104,110400.0],["1988-03-14",1.9104,1.9999,1.9104,1.9104,48000.0],["1988-03-15",1.9104,1.9701,1.9104,1.9402,86400.0],["1988-03-16",1.9402,1.9701,1.8805,1.9104,46400.0],["1988-03-17",1.8805,1.8805,1.8805,1.8805,2400.0],["1988-03-18",1.8805,1.9701,1.8805,1.8805,4800.0],["1988-03-21",1.9701,1.9701,1.9701,1.9701,800.0],["1988-03-22",1.8805,1.8805,1.8805,1.8805,800.0],["1988-03-23",1.8805,1.8805,1.8805,1.8805,9600.0],["1988-03-24",1.8805,1.9701,1.8805,1.8805,11200.0],["1988-03-25",1.8805,1.9701,1.8805,1.8805,4800.0],["1988-03-28",1.8805,1.9104,1.8805,1.8805,260800.0],["1988-03-29",1.8805,1.8805,1.8805,1.8805,800.0],["1988-03-30",1.8805,1.9104,1.8805,1.9104,12000.0],["1988-03-31",1.9104,1.9402,1.8507,1.9402,60800.0],["1988-04-04",1.9402,1.9402,1.8507,1.8507,13600.0],["1988-04-05",1.8507,1.9402,1.8507,1.8507,11200.0],["1988-04-06",1.9402,1.9402,1.9402,1.9402,1600.0],["1988-04-07",1.8507,1.8507,1.8507,1.8507,9600.0],["1988-04-08",1.8507,1.8507,1.8507,1.8507,1600.0],["1988-04-11",1.8507,1.8507,1.8507,1.8507,4800.0],["1988-04-12",1.8507,1.8507,1.8507,1.8507,0.0],["1988-04-13",1.8507,1.8507,1.8507,1.8507,9600.0],["1988-04-14",1.8507,1.8507,1.8507,1.8507,1600.0],["1988-04-15",1.8507,1.9402,1.8507,1.9402,86400.0],["1988-04-18",1.9104,1.9104,1.9104,1.9104,800.0],["1988-04-19",1.8656,1.8656,1.8507,1.8656,32000.0],["1988-04-20",1.8656,1.8656,1.8656,1.8656,0.0],["1988-04-21",1.8507,1.8507,1.8507,1.8507,10400.0],["1988-04-22",1.8507,1.8507,1.8507,1.8507,0.0],["1988-04-25",1.8208,1.8208,1.8208,1.8208,6400.0],["1988-04-26",1.8507,1.9104,1.8507,1.9104,9600.0],["1988-04-27",1.9104,1.9104,1.9104,1.9104,0.0],["1988-04-28",1.8208,1.8208,1.8208,1.8208,8800.0],["1988-04-29",1.8805,1.9253,1.8805,1.8954,2852000.0],["1988-05-02",1.8954,1.9253,1.8954,1.9104,67200.0],["1988-05-03",1.9104,1.9402,1.8954,1.8954,84000.0],["1988-05-04",1.8954,1.9402,1.8954,1.9104,572800.0],["1988-05-05",1.9104,1.9402,1.8805,1.9104,431200.0],["1988-05-06",1.9104,1.9104,1.8954,1.8954,6400.0],["1988-05-09",1.8954,1.8954,1.8805,1.8805,263200.0],["1988-05-10",1.8805,1.8954,1.8656,1.8656,372800.0],["1988-05-11",1.8656,1.8805,1.8507,1.8507,42400.0],["1988-05-12",1.8805,1.8805,1.8805,1.8805,800.0],["1988-05-13",1.8805,1.9104,1.8656,1.9104,64000.0],["1988-05-16",1.9104,1.9253,1.8805,1.8805,25600.0],["1988-05-17",1.8805,1.9253,1.8805,1.9253,5600.0],["1988-05-18",1.9253,1.9253,1.8805,1.8805,48000.0],["1988-05-19",1.8805,1.9253,1.8656,1.9253,9600.0],["1988-05-20",1.8805,1.8805,1.8805,1.8805,16000.0],["1988-05-23",1.8805,1.9104,1.8656,1.8656,24000.0],["1988-05-24",1.8656,1.8954,1.8656,1.8656,4800.0],["1988-05-25",1.8656,1.8656,1.8656,1.8656,0.0],["1988-05-26",1.8507,1.8507,1.8507,1.8507,3200.0],["1988-05-27",1.8507,1.8507,1.8507,1.8507,1600.0],["1988-05-31",1.8805,1.8954,1.8805,1.8805,24800.0],["1988-06-01",1.8805,1.9253,1.8805,1.8805,18400.0],["1988-06-02",1.8805,1.8954,1.8805,1.8805,9600.0],["1988-06-03",1.8805,1.9104,1.8805,1.9104,19200.0],["1988-06-06",1.9104,1.9402,1.8954,1.9104,257600.0],["1988-06-07",1.8954,1.8954,1.8954,1.8954,4800.0],["1988-06-08",1.9253,1.9253,1.9253,1.9253,16800.0],["1988-06-09",1.9253,1.9253,1.9253,1.9253,0.0],["1988-06-10",1.9104,1.9104,1.9104,1.9104,8000.0],["1988-06-13",1.9104,1.9551,1.9104,1.9104,386400.0],["1988-06-14",1.9402,1.985,1.9402,1.9402,152800.0],["1988-06-15",1.9402,1.9402,1.9402,1.9402,4000.0],["1988-06-16",1.9402,1.985,1.9253,1.9253,4000.0],["1988-06-17",1.9253,1.985,1.9253,1.9253,2400.0],["1988-06-20",1.9253,1.985,1.9253,1.9402,32000.0],["1988-06-21",1.9402,1.985,1.9402,1.9402,8000.0],["1988-06-22",1.9402,1.9701,1.9402,1.9701,8800.0],["1988-06-23",1.9701,1.985,1.9402,1.9402,18400.0],["1988-06-24",1.9402,1.9402,1.9402,1.9402,16000.0],["1988-06-27",1.9402,1.9402,1.9104,1.9104,76800.0],["1988-06-28",1.9104,1.9402,1.9104,1.9402,47200.0],["1988-06-29",1.9402,1.9402,1.8805,1.9104,135200.0],["1988-06-30",1.9104,1.9104,1.8507,1.9104,487200.0],["1988-07-01",1.9104,1.9104,1.8507,1.8805,8800.0],["1988-07-05",1.8805,1.8805,1.8208,1.8507,261600.0],["1988-07-06",1.8507,1.8507,1.791,1.791,4000.0],["1988-07-07",1.791,1.8507,1.7611,1.791,160000.0],["1988-07-08",1.8507,1.8507,1.8507,1.8507,1600.0],["1988-07-11",1.7611,1.7611,1.7611,1.7611,800.0],["1988-07-12",1.7611,1.791,1.7313,1.7611,252800.0],["1988-07-13",1.7611,1.791,1.7313,1.7313,43200.0],["1988-07-14",1.791,1.8208,1.791,1.8208,127200.0],["1988-07-15",1.8208,1.8208,1.791,1.8208,368800.0],["1988-07-18",1.8208,1.8208,1.791,1.8208,53600.0],["1988-07-19",1.8208,1.8507,1.791,1.8507,370400.0],["1988-07-20",1.8805,1.8805,1.8805,1.8805,3200.0],["1988-07-21",1.8805,1.8805,1.8805,1.8805,3200.0],["1988-07-22",1.8805,1.8805,1.8208,1.8208,46400.0],["1988-07-25",1.8208,1.8805,1.8208,1.8805,84800.0],["1988-07-26",1.8805,1.8805,1.8507,1.8805,28800.0],["1988-07-27",1.8805,1.9402,1.8805,1.9402,180000.0],["1988-07-28",1.9402,1.9402,1.9402,1.9402,4800.0],["1988-07-29",1.9402,1.9402,1.9402,1.9402,1600.0],["1988-08-01",1.9402,1.9402,1.9104,1.9104,21600.0],["1988-08-02",1.9104,1.9701,1.9104,1.9701,21600.0],["1988-08-03",1.9701,1.9701,1.9402,1.9402,53600.0],["1988-08-04",1.9104,1.9104,1.9104,1.9104,6400.0],["1988-08-05",1.9104,1.9104,1.9104,1.9104,0.0],["1988-08-08",1.9104,1.9701,1.9104,1.9104,12000.0],["1988-08-09",1.9701,1.9701,1.9701,1.9701,25600.0],["1988-08-10",1.9104,1.9104,1.9104,1.9104,3200.0],["1988-08-11",1.9104,1.9104,1.9104,1.9104,3200.0],["1988-08-12",1.9104,1.9402,1.9104,1.9104,34400.0],["1988-08-15",1.9104,1.9253,1.9104,1.9104,20000.0],["1988-08-16",1.9104,1.9104,1.9104,1.9104,4800.0],["1988-08-17",1.9104,1.9104,1.9104,1.9104,0.0],["1988-08-18",1.9104,1.9104,1.9104,1.9104,19200.0],["1988-08-19",1.9104,1.9253,1.9104,1.9253,35200.0],["1988-08-22",1.9253,1.9253,1.9104,1.9253,18400.0],["1988-08-23",1.9104,1.9104,1.9104,1.9104,800.0],["1988-08-24",1.9104,1.9701,1.8805,1.8805,57600.0],["1988-08-25",1.8805,1.9104,1.8805,1.8805,19200.0],["1988-08-26",1.8507,1.8507,1.8507,1.8507,8800.0],["1988-08-29",1.8507,1.8656,1.8507,1.8656,9600.0],["1988-08-30",1.8656,1.8805,1.8208,1.8208,35200.0],["1988-08-31",1.8208,1.8805,1.8208,1.8805,12800.0],["1988-09-01",1.8208,1.8208,1.8208,1.8208,2400.0],["1988-09-02",1.8208,1.8208,1.8208,1.8208,8000.0],["1988-09-06",1.8208,1.8507,1.8208,1.8507,2400.0],["1988-09-07",1.8208,1.8208,1.8208,1.8208,800.0],["1988-09-08",1.8208,1.8805,1.8208,1.8805,94400.0],["1988-09-09",1.8805,1.9104,1.8507,1.8507,12800.0],["1988-09-12",1.8507,1.8805,1.8507,1.8805,10400.0],["1988-09-13",1.8507,1.8507,1.8507,1.8507,800.0],["1988-09-14",1.8507,1.8805,1.8507,1.8507,40800.0],["1988-09-15",1.8507,1.9104,1.8507,1.9104,25600.0],["1988-09-16",1.9104,1.9104,1.9104,1.9104,0.0],["1988-09-19",1.8507,1.8507,1.8507,1.8507,20000.0],["1988-09-20",1.8507,1.8805,1.8507,1.8805,77600.0],["1988-09-21",1.8805,1.8805,1.8507,1.8507,56800.0],["1988-09-22",1.8507,1.8507,1.8507,1.8507,1600.0],["1988-09-23",1.8805,1.8805,1.8805,1.8805,8000.0],["1988-09-26",1.8507,1.8507,1.8507,1.8507,800.0],["1988-09-27",1.8507,1.8507,1.8507,1.8507,3200.0],["1988-09-28",1.8507,1.8507,1.8507,1.8507,0.0],["1988-09-29",1.9104,1.9104,1.9104,1.9104,16800.0],["1988-09-30",1.9104,1.9104,1.8805,1.8805,10400.0],["1988-10-03",1.8507,1.8507,1.8507,1.8507,4800.0],["1988-10-04",1.8507,1.8507,1.8507,1.8507,0.0],["1988-10-05",1.8208,1.8208,1.8208,1.8208,800.0],["1988-10-06",1.8208,1.8805,1.8208,1.8805,48800.0],["1988-10-07",1.8805,1.9104,1.8208,1.8208,172000.0],["1988-10-10",1.8208,1.8208,1.8208,1.8208,8800.0],["1988-10-11",1.8208,1.8208,1.8208,1.8208,8000.0],["1988-10-12",1.8208,1.8208,1.8208,1.8208,0.0],["1988-10-13",1.8208,1.8805,1.8208,1.8507,170400.0],["1988-10-14",1.8507,1.8656,1.8357,1.8656,164000.0],["1988-10-17",1.8208,1.8208,1.8208,1.8208,8000.0],["1988-10-18",1.8208,1.8208,1.8208,1.8208,1600.0],["1988-10-19",1.8357,1.8805,1.8357,1.8507,573600.0],["1988-10-20",1.8507,1.9104,1.8507,1.8507,4000.0],["1988-10-21",1.8507,1.8507,1.8208,1.8507,6400.0],["1988-10-24",1.8507,1.8656,1.8507,1.8656,160000.0],["1988-10-25",1.8656,1.9104,1.8208,1.8208,1600.0],["1988-10-26",1.8208,1.8208,1.8208,1.8208,0.0],["1988-10-27",1.8208,1.8805,1.8208,1.8357,180800.0],["1988-10-28",1.8357,1.8507,1.791,1.791,85600.0],["1988-10-31",1.791,1.8208,1.7611,1.7611,332800.0],["1988-11-01",1.7611,1.7611,1.7611,1.7611,0.0],["1988-11-02",1.7611,1.7611,1.7611,1.7611,12000.0],["1988-11-03",1.7611,1.7611,1.7611,1.7611,16000.0],["1988-11-04",1.7611,1.7611,1.7611,1.7611,0.0],["1988-11-07",1.7611,1.8208,1.7611,1.7611,12800.0],["1988-11-08",1.7611,1.791,1.7611,1.7611,27200.0],["1988-11-09",1.7611,1.7611,1.7611,1.7611,0.0],["1988-11-10",1.7611,1.7611,1.7611,1.7611,0.0],["1988-11-11",1.7611,1.791,1.7611,1.7611,4000.0],["1988-11-14",1.7611,1.7611,1.7313,1.7313,22400.0],["1988-11-15",1.7313,1.7611,1.7163,1.7611,176800.0],["1988-11-16",1.7611,1.7611,1.7313,1.7313,46400.0],["1988-11-17",1.7313,1.7313,1.7313,1.7313,0.0],["1988-11-18",1.7313,1.7611,1.7313,1.7313,44000.0],["1988-11-21",1.7313,1.7313,1.7313,1.7313,1600.0],["1988-11-22",1.7313,1.7313,1.7313,1.7313,12000.0],["1988-11-23",1.7313,1.7462,1.7313,1.7462,60800.0],["1988-11-25",1.7462,1.7611,1.7313,1.7313,7200.0],["1988-11-28",1.7014,1.7014,1.7014,1.7014,800.0],["1988-11-29",1.7014,1.7611,1.7014,1.7313,28000.0],["1988-11-30",1.7313,1.7611,1.7313,1.7611,8800.0],["1988-12-01",1.7611,1.7611,1.7313,1.7313,271200.0],["1988-12-02",1.7313,1.7611,1.7313,1.7611,19200.0],["1988-12-05",1.6119,1.6119,1.5223,1.5522,91200.0],["1988-12-06",1.5522,1.5522,1.4477,1.4775,2568800.0],["1988-12-07",1.4925,1.5522,1.4925,1.5522,170400.0],["1988-12-08",1.4925,1.4925,1.4925,1.4925,3200.0],["1988-12-09",1.4925,1.5522,1.4626,1.4925,30400.0],["1988-12-12",1.4925,1.4925,1.4328,1.4328,118400.0],["1988-12-13",1.4328,1.5223,1.3432,1.4328,50400.0],["1988-12-14",1.4029,1.4029,1.3731,1.4029,886400.0],["1988-12-15",1.4029,1.4328,1.4029,1.4328,17600.0],["1988-12-16",1.4328,1.4328,1.3432,1.4328,41600.0],["1988-12-19",1.4328,1.4328,1.3432,1.4328,3200.0],["1988-12-20",1.4328,1.4328,1.3432,1.4328,37600.0],["1988-12-21",1.4328,1.4328,1.3731,1.4029,195200.0],["1988-12-22",1.4029,1.4328,1.3731,1.4328,11200.0],["1988-12-23",1.4328,1.4328,1.4328,1.4328,1600.0],["1988-12-27",1.4029,1.4029,1.3731,1.4029,52000.0],["1988-12-28",1.4029,1.4328,1.3731,1.4029,456800.0],["1988-12-29",1.4029,1.4626,1.388,1.4029,76000.0],["1988-12-30",1.4029,1.4626,1.4029,1.4328,109600.0],["1989-01-03",1.4925,1.4925,1.4925,1.4925,4800.0],["1989-01-04",1.4925,1.4925,1.4925,1.4925,28800.0],["1989-01-05",1.4328,1.4328,1.4328,1.4328,1600.0],["1989-01-06",1.4775,1.4925,1.4775,1.4925,17600.0],["1989-01-09",1.4925,1.4925,1.4328,1.4626,47200.0],["1989-01-10",1.5223,1.5223,1.5223,1.5223,4000.0],["1989-01-11",1.4925,1.4925,1.4626,1.4626,37600.0],["1989-01-12",1.5223,1.5223,1.5223,1.5223,2400.0],["1989-01-13",1.4925,1.4925,1.4328,1.4328,61600.0],["1989-01-16",1.4328,1.4925,1.4328,1.4328,15200.0],["1989-01-17",1.4925,1.4925,1.4925,1.4925,8000.0],["1989-01-18",1.4925,1.4925,1.4328,1.4626,16000.0],["1989-01-19",1.4626,1.4925,1.4029,1.4029,2400.0],["1989-01-20",1.4925,1.4925,1.4925,1.4925,3200.0],["1989-01-23",1.4925,1.4925,1.4029,1.4029,86400.0],["1989-01-24",1.4626,1.4925,1.4626,1.4925,27200.0],["1989-01-25",1.4925,1.4925,1.4328,1.4626,262400.0],["1989-01-26",1.4626,1.5223,1.4626,1.4925,50400.0],["1989-01-27",1.4925,1.5522,1.4925,1.5223,150400.0],["1989-01-30",1.5223,1.582,1.5223,1.5223,90400.0],["1989-01-31",1.5223,1.5522,1.5223,1.5223,412000.0],["1989-02-01",1.5223,1.6119,1.5223,1.6119,500800.0],["1989-02-02",1.6119,1.6417,1.5522,1.6119,967200.0],["1989-02-03",1.6119,1.6716,1.582,1.582,14400.0],["1989-02-06",1.6119,1.6716,1.6119,1.6716,92000.0],["1989-02-07",1.6716,1.6716,1.6119,1.6716,73600.0],["1989-02-08",1.6716,1.6716,1.6119,1.6119,148000.0],["1989-02-09",1.6417,1.6716,1.6417,1.6716,357600.0],["1989-02-10",1.6716,1.6716,1.6119,1.6119,24800.0],["1989-02-13",1.6119,1.6119,1.5969,1.6119,64000.0],["1989-02-14",1.6119,1.6716,1.582,1.6417,25600.0],["1989-02-15",1.582,1.582,1.582,1.582,8000.0],["1989-02-16",1.582,1.6119,1.5522,1.6119,180000.0],["1989-02-17",1.6119,1.6119,1.5522,1.6119,34400.0],["1989-02-21",1.6119,1.6417,1.5522,1.6417,112000.0],["1989-02-22",1.6417,1.6417,1.6119,1.6119,112000.0],["1989-02-23",1.6119,1.6417,1.6119,1.6417,92000.0],["1989-02-24",1.6417,1.6417,1.582,1.6417,247200.0],["1989-02-27",1.6417,1.6417,1.582,1.6119,159200.0],["1989-02-28",1.6119,1.6417,1.6119,1.6417,21600.0],["1989-03-01",1.6417,1.6716,1.6119,1.6716,96000.0],["1989-03-02",1.6716,1.6716,1.6119,1.6119,3200.0],["1989-03-03",1.6119,1.6716,1.6119,1.6119,23200.0],["1989-03-06",1.6119,1.6716,1.6119,1.6716,83200.0],["1989-03-07",1.6716,1.7014,1.6417,1.7014,35200.0],["1989-03-08",1.7014,1.7014,1.6417,1.6417,27200.0],["1989-03-09",1.6417,1.7014,1.6417,1.6716,25600.0],["1989-03-10",1.6716,1.6716,1.6716,1.6716,23200.0],["1989-03-13",1.6716,1.6716,1.6417,1.6716,93600.0],["1989-03-14",1.6716,1.7014,1.6417,1.6417,9600.0],["1989-03-15",1.7014,1.7014,1.7014,1.7014,2400.0],["1989-03-16",1.7014,1.7014,1.6417,1.6417,15200.0],["1989-03-17",1.6417,1.6716,1.6417,1.6566,12800.0],["1989-03-20",1.6566,1.6716,1.6417,1.6716,12800.0],["1989-03-21",1.6417,1.6417,1.6417,1.6417,1600.0],["1989-03-22",1.6417,1.6417,1.6417,1.6417,20000.0],["1989-03-23",1.6417,1.6716,1.6417,1.6417,20800.0],["1989-03-27",1.6417,1.7014,1.6417,1.7014,277600.0],["1989-03-28",1.7014,1.7014,1.6417,1.6716,20800.0],["1989-03-29",1.6716,1.6716,1.6119,1.6716,390400.0],["1989-03-30",1.6417,1.6417,1.6417,1.6417,1600.0],["1989-03-31",1.6417,1.6716,1.6417,1.6417,2400.0],["1989-04-03",1.6417,1.6716,1.6119,1.6119,48000.0],["1989-04-04",1.6119,1.6119,1.6119,1.6119,6400.0],["1989-04-05",1.6119,1.6417,1.6119,1.6417,9600.0],["1989-04-06",1.6417,1.6417,1.6119,1.6119,138400.0],["1989-04-07",1.6417,1.6417,1.6417,1.6417,2400.0],["1989-04-10",1.6417,1.6417,1.6119,1.6417,20000.0],["1989-04-11",1.6417,1.6417,1.6119,1.6417,24000.0],["1989-04-12",1.6417,1.6417,1.6417,1.6417,10400.0],["1989-04-13",1.6417,1.6417,1.6119,1.6417,20000.0],["1989-04-14",1.6417,1.6417,1.6119,1.6119,104800.0],["1989-04-17",1.6119,1.6417,1.6119,1.6119,28800.0],["1989-04-18",1.6119,1.6417,1.6119,1.6268,57600.0],["1989-04-19",1.6268,1.6417,1.6119,1.6417,6400.0],["1989-04-20",1.6417,1.6417,1.5522,1.5522,43200.0],["1989-04-21",1.6417,1.6417,1.6417,1.6417,12800.0],["1989-04-24",1.6417,1.6417,1.5522,1.6417,37600.0],["1989-04-25",1.6417,1.6417,1.6119,1.6119,376800.0],["1989-04-26",1.6119,1.6417,1.5969,1.6417,227200.0],["1989-04-27",1.6417,1.7014,1.6119,1.6716,120000.0],["1989-04-28",1.6417,1.6417,1.6417,1.6417,5600.0],["1989-05-01",1.6716,1.6716,1.6716,1.6716,2400.0],["1989-05-02",1.6716,1.6716,1.6119,1.6716,102400.0],["1989-05-03",1.6716,1.6716,1.5969,1.6119,1512800.0],["1989-05-04",1.6119,1.6716,1.6119,1.6119,9600.0],["1989-05-05",1.6119,1.6716,1.6119,1.6716,204800.0],["1989-05-08",1.6716,1.6716,1.6119,1.6716,36000.0],["1989-05-09",1.6716,1.7014,1.6417,1.6417,14400.0],["1989-05-10",1.6417,1.6716,1.6417,1.6417,9600.0],["1989-05-11",1.6417,1.7014,1.6417,1.7014,72000.0],["1989-05-12",1.6865,1.6865,1.6417,1.6417,26400.0],["1989-05-15",1.6716,1.7014,1.6716,1.7014,18400.0],["1989-05-16",1.7014,1.7014,1.6417,1.7014,92800.0],["1989-05-17",1.7014,1.7313,1.6417,1.6716,96000.0],["1989-05-18",1.6716,1.7313,1.6716,1.7313,24800.0],["1989-05-19",1.7313,1.8507,1.7313,1.8208,451200.0],["1989-05-22",1.8208,1.9104,1.8208,1.8208,22400.0],["1989-05-23",1.8208,1.8805,1.8208,1.8208,120000.0],["1989-05-24",1.8208,1.8208,1.8208,1.8208,1600.0],["1989-05-25",1.8208,1.8805,1.8208,1.8208,108000.0],["1989-05-26",1.8208,1.9402,1.8208,1.9104,256000.0],["1989-05-30",1.9104,1.9402,1.9104,1.9104,168000.0],["1989-05-31",1.9104,1.9402,1.9104,1.9402,72800.0],["1989-06-01",1.9402,1.9402,1.8507,1.8507,60000.0],["1989-06-02",1.8507,1.9402,1.8507,1.9402,24800.0],["1989-06-05",1.9402,1.9402,1.8507,1.8507,76800.0],["1989-06-06",1.8507,1.9104,1.8507,1.8507,77600.0],["1989-06-07",1.8507,1.8805,1.8507,1.8507,536800.0],["1989-06-08",1.8507,1.9104,1.8507,1.8507,352000.0],["1989-06-09",1.8507,1.8805,1.8507,1.8507,28000.0],["1989-06-12",1.8507,1.9402,1.8507,1.9104,92800.0],["1989-06-13",1.9104,1.9402,1.8507,1.9402,148800.0],["1989-06-14",1.9402,1.9402,1.8507,1.8805,44800.0],["1989-06-15",1.8805,1.9402,1.8805,1.9402,344000.0],["1989-06-16",1.9104,1.9104,1.9104,1.9104,800.0],["1989-06-19",1.9104,1.9402,1.8805,1.9402,163200.0],["1989-06-20",1.9402,1.9402,1.8805,1.9402,16000.0],["1989-06-21",1.9402,1.9701,1.9402,1.9701,392800.0],["1989-06-22",1.9701,1.9701,1.9402,1.9402,4800.0],["1989-06-23",1.9701,2.0298,1.9701,2.0298,80000.0],["1989-06-26",1.9999,1.9999,1.9701,1.9999,43200.0],["1989-06-27",1.9999,2.1193,1.9999,2.0596,566400.0],["1989-06-28",2.0596,2.1193,2.0298,2.0298,226400.0],["1989-06-29",2.0298,2.1193,2.0298,2.0298,476800.0],["1989-06-30",2.0298,2.1193,2.0298,2.0298,27200.0],["1989-07-03",2.0298,2.1193,2.0298,2.1193,4000.0],["1989-07-05",2.1193,2.1193,2.1193,2.1193,7200.0],["1989-07-06",2.1193,2.1193,2.0298,2.0895,90400.0],["1989-07-07",2.0895,2.1193,2.0895,2.1193,38400.0],["1989-07-10",2.1193,2.2089,2.1193,2.2089,1091200.0],["1989-07-11",2.2089,2.3283,2.1492,2.2686,1661600.0],["1989-07-12",2.2686,2.3581,2.2686,2.2984,1531200.0],["1989-07-13",2.2984,2.388,2.2984,2.388,112800.0],["1989-07-14",2.3283,2.3283,2.2984,2.2984,128000.0],["1989-07-17",2.2984,2.3581,2.2984,2.3581,16000.0],["1989-07-18",2.3581,2.3581,2.2984,2.3581,14400.0],["1989-07-19",2.3581,2.4477,2.3283,2.4477,286400.0],["1989-07-20",2.4477,2.4477,2.388,2.4178,293600.0],["1989-07-21",2.4029,2.4029,2.388,2.388,272800.0],["1989-07-24",2.388,2.4477,2.388,2.4178,79200.0],["1989-07-25",2.4178,2.4477,2.388,2.4178,143200.0],["1989-07-26",2.4178,2.4178,2.3283,2.3283,76800.0],["1989-07-27",2.3283,2.388,2.3283,2.3283,171200.0],["1989-07-28",2.3283,2.3581,2.3133,2.3133,329600.0],["1989-07-31",2.3133,2.3581,2.2984,2.3581,44000.0],["1989-08-01",2.3581,2.3581,2.2686,2.3283,54400.0],["1989-08-02",2.3283,2.3283,2.2686,2.2984,274400.0],["1989-08-03",2.2984,2.3283,2.2984,2.3283,66400.0],["1989-08-04",2.3283,2.3581,2.2984,2.3581,176800.0],["1989-08-07",2.3581,2.3581,2.2984,2.3432,1663200.0],["1989-08-08",2.3283,2.3283,2.2686,2.2984,1682400.0],["1989-08-09",2.2984,2.2984,2.2686,2.2984,423200.0],["1989-08-10",2.2984,2.2984,2.2387,2.2387,192000.0],["1989-08-11",2.2387,2.2984,2.2089,2.2089,133600.0],["1989-08-14",2.2089,2.2686,2.2089,2.2089,20000.0],["1989-08-15",2.2089,2.2686,2.2089,2.2387,68000.0],["1989-08-16",2.2686,2.2686,2.2686,2.2686,2400.0],["1989-08-17",2.2238,2.2238,2.2089,2.2238,296000.0],["1989-08-18",2.2238,2.2238,2.1492,2.1492,62400.0],["1989-08-21",2.1492,2.1492,2.1193,2.1193,52000.0],["1989-08-22",2.0895,2.0895,1.9999,1.9999,140000.0],["1989-08-23",1.9999,2.0895,1.9999,2.0895,523200.0],["1989-08-24",2.0895,2.1193,2.0298,2.1193,63200.0],["1989-08-25",2.1193,2.1193,2.0596,2.0895,482400.0],["1989-08-28",2.0298,2.0298,2.0298,2.0298,4800.0],["1989-08-29",2.0298,2.1193,2.0298,2.1193,183200.0],["1989-08-30",2.1193,2.1193,2.0895,2.1044,25600.0],["1989-08-31",2.1044,2.1193,2.0596,2.1193,380800.0],["1989-09-01",2.1193,2.1193,2.0596,2.1193,12800.0],["1989-09-05",2.1193,2.1342,2.0895,2.1342,204800.0],["1989-09-06",2.1342,2.179,2.0895,2.179,263200.0],["1989-09-07",2.179,2.179,2.1193,2.1193,187200.0],["1989-09-08",2.1193,2.179,2.1193,2.1492,268800.0],["1989-09-11",2.1193,2.1193,2.1193,2.1193,16800.0],["1989-09-12",2.1492,2.179,2.1492,2.1492,23200.0],["1989-09-13",2.1492,2.2089,2.1492,2.1939,31200.0],["1989-09-14",2.179,2.179,2.179,2.179,68800.0],["1989-09-15",2.179,2.2089,2.179,2.179,12000.0],["1989-09-18",2.179,2.2089,2.179,2.2089,126400.0],["1989-09-19",2.2089,2.2686,2.2089,2.2686,51200.0],["1989-09-20",2.2686,2.2984,2.2387,2.2387,172800.0],["1989-09-21",2.2387,2.2387,2.2387,2.2387,17600.0],["1989-09-22",2.2387,2.2984,2.2387,2.2387,166400.0],["1989-09-25",2.2387,2.2984,2.2387,2.2387,6400.0],["1989-09-26",2.2387,2.2686,2.2387,2.2686,17600.0],["1989-09-27",2.2686,2.2686,2.2387,2.2686,160000.0],["1989-09-28",2.2686,2.2686,2.2387,2.2686,48800.0],["1989-09-29",2.2686,2.2984,2.2387,2.2387,4800.0],["1989-10-02",2.2387,2.2984,2.2387,2.2686,822400.0],["1989-10-03",2.2686,2.388,2.2686,2.388,1140000.0],["1989-10-04",2.388,2.4477,2.3283,2.388,1450400.0],["1989-10-05",2.388,2.4477,2.388,2.4178,315200.0],["1989-10-06",2.4178,2.4477,2.388,2.4477,124800.0],["1989-10-09",2.4477,2.4477,2.4178,2.4178,3200.0],["1989-10-10",2.4178,2.4775,2.4178,2.4477,356800.0],["1989-10-11",2.4477,2.4775,2.388,2.4775,216000.0],["1989-10-12",2.4775,2.4775,2.388,2.4477,570400.0],["1989-10-13",2.4477,2.5372,2.4477,2.4477,527200.0],["1989-10-16",2.4178,2.4178,2.3581,2.4178,270400.0],["1989-10-17",2.4178,2.4178,2.3581,2.388,35200.0],["1989-10-18",2.388,2.388,2.388,2.388,0.0],["1989-10-19",2.388,2.4477,2.3581,2.4477,76800.0],["1989-10-20",2.4327,2.4327,2.388,2.4327,24000.0],["1989-10-23",2.4327,2.4775,2.388,2.4775,49600.0],["1989-10-24",2.4775,2.4775,2.4178,2.4178,2400.0],["1989-10-25",2.4178,2.4477,2.388,2.388,468800.0],["1989-10-26",2.388,2.4477,2.388,2.388,8000.0],["1989-10-27",2.4477,2.4477,2.4477,2.4477,800.0],["1989-10-30",2.4477,2.4477,2.388,2.4477,271200.0],["1989-10-31",2.4477,2.5969,2.4178,2.5372,1449600.0],["1989-11-01",2.5969,2.8058,2.5969,2.6864,412000.0],["1989-11-02",2.6864,2.6864,2.5671,2.5671,250400.0],["1989-11-03",2.6268,2.6864,2.6268,2.6864,113600.0],["1989-11-06",2.6864,2.6864,2.6268,2.6864,18400.0],["1989-11-07",2.6268,2.6268,2.5969,2.6268,44800.0],["1989-11-08",2.5671,2.5671,2.5074,2.5074,327200.0],["1989-11-09",2.5074,2.5074,2.5074,2.5074,254400.0],["1989-11-10",2.5074,2.5372,2.5074,2.5372,257600.0],["1989-11-13",2.5372,2.5372,2.5074,2.5074,53600.0],["1989-11-14",2.5074,2.5372,2.5074,2.5223,18400.0],["1989-11-15",2.5223,2.5372,2.5074,2.5223,45600.0],["1989-11-16",2.5074,2.5074,2.5074,2.5074,40000.0],["1989-11-17",2.5074,2.5372,2.5074,2.5223,221600.0],["1989-11-20",2.5223,2.5671,2.5074,2.5223,60800.0],["1989-11-21",2.5223,2.5969,2.5074,2.5671,9600.0],["1989-11-22",2.5074,2.5074,2.5074,2.5074,34400.0],["1989-11-24",2.5074,2.5074,2.5074,2.5074,22400.0],["1989-11-27",2.5671,2.5671,2.5671,2.5671,800.0],["1989-11-28",2.5671,2.5671,2.5671,2.5671,1600.0],["1989-11-29",2.5671,2.5671,2.5372,2.5671,283200.0],["1989-11-30",2.5671,2.5671,2.5074,2.5671,33600.0],["1989-12-01",2.5671,2.5969,2.5671,2.582,60000.0],["1989-12-04",2.5671,2.5671,2.5671,2.5671,800.0],["1989-12-05",2.5671,2.6268,2.5372,2.6268,7200.0],["1989-12-06",2.6268,2.6864,2.5969,2.6864,127200.0],["1989-12-07",2.6864,2.7163,2.6566,2.6566,18400.0],["1989-12-08",2.6566,2.6566,2.6566,2.6566,2400.0],["1989-12-11",2.6566,2.6566,2.6566,2.6566,3200.0],["1989-12-12",2.6268,2.6268,2.6268,2.6268,1600.0],["1989-12-13",2.6268,2.6268,2.6268,2.6268,4800.0],["1989-12-14",2.6268,2.6268,2.6268,2.6268,2400.0],["1989-12-15",2.6268,2.6268,2.5671,2.6268,192800.0],["1989-12-18",2.5969,2.5969,2.5671,2.5671,52000.0],["1989-12-19",2.5372,2.5372,2.5372,2.5372,5600.0],["1989-12-20",2.5074,2.5074,2.5074,2.5074,12000.0],["1989-12-21",2.5372,2.5671,2.5372,2.5372,20800.0],["1989-12-22",2.5372,2.5372,2.5372,2.5372,800.0],["1989-12-26",2.5969,2.5969,2.5969,2.5969,800.0],["1989-12-27",2.5671,2.5671,2.5372,2.5521,139200.0],["1989-12-28",2.5372,2.5372,2.5372,2.5372,5600.0],["1989-12-29",2.5074,2.5074,2.5074,2.5074,12800.0],["1990-01-02",2.5521,2.5521,2.5521,2.5521,4000.0],["1990-01-03",2.5521,2.6566,2.5372,2.6118,286400.0],["1990-01-04",2.6118,2.6268,2.5969,2.6268,57600.0],["1990-01-05",2.6268,2.6268,2.5969,2.6268,2400.0],["1990-01-08",2.6268,2.7163,2.6268,2.6864,176800.0],["1990-01-09",2.6865,2.7163,2.6865,2.7163,68800.0],["1990-01-10",2.7163,2.7163,2.6566,2.7163,40800.0],["1990-01-11",2.7163,2.8058,2.7163,2.7312,92800.0],["1990-01-12",2.7312,2.7461,2.7163,2.7163,246400.0],["1990-01-15",2.7163,2.7163,2.6864,2.6864,115200.0],["1990-01-16",2.6865,2.776,2.6268,2.7163,153600.0],["1990-01-17",2.7163,2.8058,2.7163,2.7163,4800.0],["1990-01-18",2.7461,2.8058,2.7461,2.7461,8000.0],["1990-01-19",2.8357,2.8655,2.8357,2.8655,32800.0],["1990-01-22",2.8655,2.8655,2.7461,2.776,47200.0],["1990-01-23",2.776,2.8655,2.776,2.776,58400.0],["1990-01-24",2.776,2.776,2.7163,2.776,5600.0],["1990-01-25",2.776,2.776,2.6864,2.6864,99200.0],["1990-01-26",2.6864,2.7461,2.5969,2.5969,133600.0],["1990-01-29",2.5969,2.6268,2.5074,2.5074,94400.0],["1990-01-30",2.5074,2.5969,2.4775,2.5074,167200.0],["1990-01-31",2.5074,2.5969,2.4775,2.4775,22400.0],["1990-02-01",2.5969,2.5969,2.5969,2.5969,800.0],["1990-02-02",2.5671,2.5671,2.5074,2.5671,33600.0],["1990-02-05",2.5969,2.5969,2.5969,2.5969,36800.0],["1990-02-06",2.5969,2.5969,2.5372,2.5372,14400.0],["1990-02-07",2.5372,2.5969,2.5372,2.5521,9600.0],["1990-02-08",2.5521,2.5671,2.5372,2.5671,12800.0],["1990-02-09",2.5671,2.5671,2.5671,2.5671,0.0],["1990-02-12",2.5671,2.5671,2.5074,2.5671,120000.0],["1990-02-13",2.5671,2.5671,2.5074,2.5223,21600.0],["1990-02-14",2.5223,2.5223,2.5074,2.5074,128000.0],["1990-02-15",2.5074,2.5671,2.5074,2.5671,1600.0],["1990-02-16",2.5671,2.582,2.5074,2.582,48800.0],["1990-02-20",2.582,2.6268,2.582,2.5969,152800.0],["1990-02-21",2.5969,2.6268,2.5372,2.6268,4800.0],["1990-02-22",2.6268,2.6268,2.5671,2.5969,60000.0],["1990-02-23",2.5969,2.6118,2.5372,2.5671,44800.0],["1990-02-26",2.5671,2.6268,2.5671,2.5671,76800.0],["1990-02-27",2.5671,2.5969,2.5671,2.5671,16800.0],["1990-02-28",2.5671,2.5969,2.5671,2.5671,27200.0],["1990-03-01",2.5671,2.6268,2.5671,2.5969,42400.0],["1990-03-02",2.5969,2.5969,2.5671,2.582,42400.0],["1990-03-05",2.5969,2.6566,2.5969,2.5969,8800.0],["1990-03-06",2.5969,2.5969,2.5969,2.5969,3200.0],["1990-03-07",2.5969,2.6566,2.5671,2.6566,188000.0],["1990-03-08",2.6268,2.6268,2.5969,2.6268,72800.0],["1990-03-09",2.6268,2.6864,2.5969,2.6566,36800.0],["1990-03-12",2.6566,2.6566,2.6566,2.6566,1600.0],["1990-03-13",2.5671,2.5671,2.5671,2.5671,25600.0],["1990-03-14",2.5671,2.5671,2.5671,2.5671,800.0],["1990-03-15",2.5671,2.5671,2.5671,2.5671,0.0],["1990-03-16",2.5969,2.6566,2.5969,2.6566,24000.0],["1990-03-19",2.6566,2.6566,2.5969,2.6566,7200.0],["1990-03-20",2.6566,2.6566,2.5969,2.6566,2400.0],["1990-03-21",2.5969,2.5969,2.5969,2.5969,8000.0],["1990-03-22",2.5969,2.5969,2.5969,2.5969,0.0],["1990-03-23",2.6566,2.6566,2.6566,2.6566,1600.0],["1990-03-26",2.6566,2.6566,2.6566,2.6566,0.0],["1990-03-27",2.5671,2.6268,2.5671,2.5671,95200.0],["1990-03-28",2.6566,2.6864,2.6268,2.6715,120800.0],["1990-03-29",2.6864,2.6864,2.5969,2.5969,64000.0],["1990-03-30",2.6864,2.6864,2.6864,2.6864,16000.0],["1990-04-02",2.6417,2.6566,2.6118,2.6566,142400.0],["1990-04-03",2.6865,2.7163,2.6566,2.7163,60000.0],["1990-04-04",2.7163,2.7461,2.6865,2.7163,108000.0],["1990-04-05",2.6864,2.7461,2.6864,2.7461,4000.0],["1990-04-06",2.6864,2.7461,2.6864,2.7461,5600.0],["1990-04-09",2.776,2.776,2.6865,2.776,68800.0],["1990-04-10",2.7461,2.8655,2.7461,2.7461,76000.0],["1990-04-11",2.7461,2.7461,2.7461,2.7461,1600.0],["1990-04-12",2.8655,2.8655,2.8655,2.8655,6400.0],["1990-04-16",2.8655,2.8655,2.776,2.776,11200.0],["1990-04-17",2.776,2.8655,2.776,2.776,3200.0],["1990-04-18",2.776,2.776,2.776,2.776,800.0],["1990-04-19",2.776,2.8058,2.7461,2.7461,172800.0],["1990-04-20",2.7461,2.776,2.7461,2.7611,88800.0],["1990-04-23",2.7163,2.776,2.7163,2.7163,36800.0],["1990-04-24",2.7163,2.7163,2.7163,2.7163,0.0],["1990-04-25",2.7163,2.7163,2.7163,2.7163,0.0],["1990-04-26",2.7461,2.776,2.7461,2.776,8000.0],["1990-04-27",2.6865,2.7163,2.6865,2.7163,33600.0],["1990-04-30",2.6864,2.6864,2.6566,2.6566,88000.0],["1990-05-01",2.6566,2.6566,2.6268,2.6268,16800.0],["1990-05-02",2.6268,2.6268,2.6268,2.6268,800.0],["1990-05-03",2.6268,2.6268,2.6268,2.6268,5600.0],["1990-05-04",2.6268,2.7163,2.6268,2.6268,4000.0],["1990-05-07",2.6865,2.6865,2.6268,2.6268,20000.0],["1990-05-08",2.6268,2.6268,2.6268,2.6268,4000.0],["1990-05-09",2.6268,2.6566,2.5671,2.5671,329600.0],["1990-05-10",2.5671,2.5671,2.5671,2.5671,800.0],["1990-05-11",2.6566,2.7014,2.5671,2.5671,57600.0],["1990-05-14",2.5671,2.6118,2.5671,2.5671,27200.0],["1990-05-15",2.5671,2.6268,2.5671,2.6268,208800.0],["1990-05-16",2.5372,2.5969,2.5372,2.5969,60800.0],["1990-05-17",2.5969,2.5969,2.5969,2.5969,0.0],["1990-05-18",2.5372,2.5671,2.5372,2.5671,33600.0],["1990-05-21",2.582,2.5969,2.5372,2.5372,32000.0],["1990-05-22",2.5671,2.6566,2.5671,2.6268,170400.0],["1990-05-23",2.6566,2.6566,2.5969,2.5969,44800.0],["1990-05-24",2.5969,2.5969,2.5671,2.5671,10400.0],["1990-05-25",2.5671,2.5671,2.5671,2.5671,11200.0],["1990-05-29",2.6268,2.6268,2.5671,2.5671,6400.0],["1990-05-30",2.5671,2.5671,2.5671,2.5671,15200.0],["1990-05-31",2.4775,2.5223,2.4477,2.5223,398400.0],["1990-06-01",2.4775,2.5671,2.4775,2.5671,176000.0],["1990-06-04",2.5074,2.5671,2.5074,2.5074,52000.0],["1990-06-05",2.5671,2.5671,2.5074,2.5671,447200.0],["1990-06-06",2.5969,2.5969,2.5074,2.5074,286400.0],["1990-06-07",2.5074,2.5074,2.5074,2.5074,26400.0],["1990-06-08",2.5074,2.5074,2.5074,2.5074,0.0],["1990-06-11",2.5074,2.5074,2.4178,2.4477,121600.0],["1990-06-12",2.4477,2.4477,2.4477,2.4477,0.0],["1990-06-13",2.4775,2.4775,2.4178,2.4178,303200.0],["1990-06-14",2.4775,2.4775,2.4178,2.4178,211200.0],["1990-06-15",2.4178,2.4775,2.4178,2.4626,1005600.0],["1990-06-18",2.5074,2.6268,2.4477,2.6268,387200.0],["1990-06-19",2.5969,2.6268,2.5521,2.5969,138400.0],["1990-06-20",2.5671,2.5671,2.5671,2.5671,1600.0],["1990-06-21",2.5671,2.5969,2.5671,2.5969,28000.0],["1990-06-22",2.5372,2.6268,2.5372,2.6268,140000.0],["1990-06-25",2.6268,2.6566,2.5969,2.6268,38400.0],["1990-06-26",2.7163,2.7163,2.5969,2.6566,308800.0],["1990-06-27",2.6268,2.6268,2.388,2.388,600800.0],["1990-06-28",2.3581,2.388,2.1492,2.1492,769600.0],["1990-06-29",2.2089,2.2686,2.1492,2.2686,1562400.0],["1990-07-02",2.2686,2.3283,2.2238,2.3283,464000.0],["1990-07-03",2.3283,2.4775,2.3283,2.388,158400.0],["1990-07-05",2.4178,2.4178,2.388,2.4178,25600.0],["1990-07-06",2.388,2.4327,2.388,2.4327,24000.0],["1990-07-09",2.4477,2.4477,2.388,2.388,44800.0],["1990-07-10",2.4477,2.4477,2.388,2.4178,76000.0],["1990-07-11",2.388,2.4178,2.388,2.4178,228800.0],["1990-07-12",2.388,2.4178,2.388,2.388,33600.0],["1990-07-13",2.4178,2.4178,2.388,2.388,16800.0],["1990-07-16",2.4178,2.4477,2.4178,2.4477,19200.0],["1990-07-17",2.4477,2.4477,2.388,2.4477,16000.0],["1990-07-18",2.388,2.388,2.3581,2.3581,87200.0],["1990-07-19",2.4178,2.4178,2.3283,2.3283,1600.0],["1990-07-20",2.4178,2.4178,2.4178,2.4178,34400.0],["1990-07-23",2.388,2.388,2.3283,2.3283,81600.0],["1990-07-24",2.3283,2.3581,2.2984,2.3432,181600.0],["1990-07-25",2.3133,2.3283,2.2984,2.2984,156000.0],["1990-07-26",2.2387,2.2984,2.2089,2.2984,99200.0],["1990-07-27",2.3283,2.3581,2.2387,2.3283,64000.0],["1990-07-30",2.3283,2.3283,2.2686,2.2686,148800.0],["1990-07-31",2.2387,2.3283,2.2387,2.3283,181600.0],["1990-08-01",2.3581,2.388,2.2686,2.3283,272000.0],["1990-08-02",2.3283,2.3283,2.2686,2.3283,436000.0],["1990-08-03",2.2984,2.2984,2.0895,2.2089,236800.0],["1990-08-06",2.1193,2.1193,2.1193,2.1193,41600.0],["1990-08-07",2.1193,2.2089,2.1193,2.2089,18400.0],["1990-08-08",2.2387,2.3283,2.2387,2.2984,146400.0],["1990-08-09",2.2984,2.3581,2.2984,2.3283,284800.0],["1990-08-10",2.3581,2.4178,2.3581,2.3581,408800.0],["1990-08-13",2.3581,2.3581,2.3581,2.3581,0.0],["1990-08-14",2.388,2.388,2.388,2.388,20000.0],["1990-08-15",2.3581,2.388,2.3581,2.3581,113600.0],["1990-08-16",2.3581,2.3581,2.3581,2.3581,7200.0],["1990-08-17",2.3283,2.388,2.3283,2.388,228000.0],["1990-08-20",2.388,2.388,2.3581,2.3581,3200.0],["1990-08-21",2.2984,2.3432,2.2984,2.2984,114400.0],["1990-08-22",2.2984,2.2984,2.2387,2.2686,64800.0],["1990-08-23",2.2387,2.2387,2.1492,2.179,54400.0],["1990-08-24",2.2387,2.2387,1.9999,2.0298,176000.0],["1990-08-27",2.0298,2.1193,2.0298,2.0596,82400.0],["1990-08-28",2.0596,2.0895,2.0298,2.0895,53600.0],["1990-08-29",2.0895,2.0895,2.0895,2.0895,800.0],["1990-08-30",2.0895,2.0895,2.0895,2.0895,0.0],["1990-08-31",2.0895,2.0895,2.0895,2.0895,0.0],["1990-09-04",2.0596,2.1492,2.0596,2.0596,20800.0],["1990-09-05",2.1342,2.1342,2.1342,2.1342,32000.0],["1990-09-06",2.179,2.179,2.1193,2.1193,11200.0],["1990-09-07",2.1193,2.1193,2.1193,2.1193,0.0],["1990-09-10",2.179,2.2089,2.179,2.2089,141600.0],["1990-09-11",2.2089,2.2089,2.2089,2.2089,0.0],["1990-09-12",2.1492,2.2089,2.1492,2.2089,24000.0],["1990-09-13",2.2387,2.2387,2.179,2.179,88000.0],["1990-09-14",2.2089,2.2387,2.179,2.179,85600.0],["1990-09-17",2.2387,2.2387,2.1492,2.179,156000.0],["1990-09-18",2.1492,2.179,2.1492,2.179,37600.0],["1990-09-19",2.179,2.2089,2.1492,2.179,363200.0],["1990-09-20",2.179,2.179,2.179,2.179,160000.0],["1990-09-21",2.1193,2.1492,2.1193,2.1492,25600.0],["1990-09-24",2.1193,2.1342,2.0895,2.0895,159200.0],["1990-09-25",2.0596,2.0895,2.0596,2.0895,40000.0],["1990-09-26",2.0298,2.0596,2.0298,2.0298,50400.0],["1990-09-27",2.0298,2.0596,1.9701,1.9701,57600.0],["1990-09-28",1.9701,2.0596,1.9701,2.0596,14400.0],["1990-10-01",2.0596,2.0596,2.0596,2.0596,7200.0],["1990-10-02",1.9999,2.0148,1.9999,2.0148,16000.0],["1990-10-03",2.0148,2.0148,2.0148,2.0148,0.0],["1990-10-04",2.0298,2.0596,1.9999,2.0298,136000.0],["1990-10-05",2.0298,2.0298,2.0298,2.0298,0.0],["1990-10-08",2.0298,2.0298,2.0298,2.0298,0.0],["1990-10-09",2.0298,2.0298,2.0298,2.0298,0.0],["1990-10-10",1.9999,1.9999,1.9999,1.9999,2400.0],["1990-10-11",1.9999,1.9999,1.9701,1.9701,19200.0],["1990-10-12",1.9701,2.0298,1.9104,1.9402,136000.0],["1990-10-15",1.9104,1.9104,1.9104,1.9104,16000.0],["1990-10-16",1.9402,1.9402,1.8805,1.8805,38400.0],["1990-10-17",1.8507,1.8507,1.8507,1.8507,8000.0],["1990-10-18",1.8507,1.8507,1.8507,1.8507,0.0],["1990-10-19",1.9701,1.9999,1.9701,1.9999,39200.0],["1990-10-22",1.9999,1.9999,1.9402,1.9402,34400.0],["1990-10-23",1.9402,1.9701,1.9402,1.9701,143200.0],["1990-10-24",1.9402,1.9402,1.9402,1.9402,32800.0],["1990-10-25",1.9402,1.9402,1.9402,1.9402,0.0],["1990-10-26",1.9402,1.9402,1.9402,1.9402,0.0],["1990-10-29",1.9402,1.9402,1.8656,1.8656,16000.0],["1990-10-30",1.9402,1.9402,1.9402,1.9402,3200.0],["1990-10-31",1.9104,1.9104,1.8507,1.8507,22400.0],["1990-11-01",1.8805,1.8805,1.8805,1.8805,16000.0],["1990-11-02",1.791,1.791,1.791,1.791,800.0],["1990-11-05",1.791,1.9104,1.791,1.9104,13600.0],["1990-11-06",1.9104,1.9104,1.6417,1.7163,160800.0],["1990-11-07",1.7313,1.7313,1.6716,1.6716,4000.0],["1990-11-08",1.6119,1.6417,1.6119,1.6417,11200.0],["1990-11-09",1.6716,1.7014,1.6716,1.7014,15200.0],["1990-11-12",1.6716,1.791,1.6716,1.7611,22400.0],["1990-11-13",1.8208,1.8208,1.7014,1.7014,36000.0],["1990-11-14",1.7014,1.7014,1.7014,1.7014,800.0],["1990-11-15",1.7014,1.8208,1.7014,1.7313,110400.0],["1990-11-16",1.791,1.791,1.791,1.791,1600.0],["1990-11-19",1.791,1.791,1.791,1.791,2400.0],["1990-11-20",1.791,1.791,1.791,1.791,12000.0],["1990-11-21",1.791,1.791,1.791,1.791,0.0],["1990-11-23",1.791,1.791,1.791,1.791,0.0],["1990-11-26",1.7014,1.7014,1.6716,1.6865,247200.0],["1990-11-27",1.6716,1.7163,1.6716,1.6716,101600.0],["1990-11-28",1.7313,1.7313,1.6716,1.7313,23200.0],["1990-11-29",1.6716,1.7313,1.6716,1.7163,51200.0],["1990-11-30",1.7163,1.7163,1.7163,1.7163,0.0],["1990-12-03",1.6716,1.7163,1.6716,1.7163,12000.0],["1990-12-04",1.7313,1.7313,1.7313,1.7313,12000.0],["1990-12-05",1.6716,1.7313,1.6716,1.6716,104000.0],["1990-12-06",1.7611,1.7611,1.6716,1.6716,73600.0],["1990-12-07",1.6417,1.7014,1.6417,1.7014,4000.0],["1990-12-10",1.6716,1.6716,1.582,1.582,44800.0],["1990-12-11",1.5522,1.5522,1.4178,1.5223,57600.0],["1990-12-12",1.5223,1.5223,1.5223,1.5223,9600.0],["1990-12-13",1.4925,1.4925,1.3134,1.3134,137600.0],["1990-12-14",1.4029,1.4925,1.4029,1.4626,736000.0],["1990-12-17",1.388,1.4626,1.388,1.4626,208000.0],["1990-12-18",1.4626,1.4925,1.4328,1.4328,280800.0],["1990-12-19",1.5223,1.5223,1.4029,1.4626,112800.0],["1990-12-20",1.4328,1.4626,1.4178,1.4477,156800.0],["1990-12-21",1.4328,1.4925,1.4029,1.4775,315200.0],["1990-12-24",1.4775,1.4775,1.4775,1.4775,0.0],["1990-12-26",1.4626,1.5522,1.4626,1.5522,1600.0],["1990-12-27",1.5522,1.5522,1.5522,1.5522,44000.0],["1990-12-28",1.4925,1.582,1.4925,1.582,132800.0],["1990-12-31",1.5522,1.582,1.5522,1.5522,11200.0],["1991-01-02",1.6119,1.6119,1.5522,1.5522,56800.0],["1991-01-03",1.5372,1.5671,1.5372,1.5522,124800.0],["1991-01-04",1.5223,1.7014,1.5223,1.7014,197600.0],["1991-01-07",1.6716,1.6716,1.6119,1.6119,18400.0],["1991-01-08",1.6119,1.6716,1.6119,1.6716,114400.0],["1991-01-09",1.6119,1.6417,1.582,1.6417,56000.0],["1991-01-10",1.6119,1.6417,1.6119,1.6268,252000.0],["1991-01-11",1.582,1.582,1.582,1.582,1600.0],["1991-01-14",1.582,1.582,1.582,1.582,800.0],["1991-01-15",1.5969,1.6417,1.582,1.6417,16800.0],["1991-01-16",1.6417,1.6417,1.582,1.582,424800.0],["1991-01-17",1.7014,1.7014,1.582,1.6417,101600.0],["1991-01-18",1.6417,1.6417,1.6417,1.6417,0.0],["1991-01-21",1.6119,1.6119,1.5522,1.5522,6400.0],["1991-01-22",1.5522,1.6119,1.5522,1.6119,104000.0],["1991-01-23",1.582,1.6119,1.582,1.6119,17600.0],["1991-01-24",1.6119,1.6119,1.6119,1.6119,0.0],["1991-01-25",1.6119,1.6119,1.582,1.582,22400.0],["1991-01-28",1.6119,1.6417,1.582,1.6119,290400.0],["1991-01-29",1.582,1.6119,1.582,1.6119,24000.0],["1991-01-30",1.6119,1.8208,1.6119,1.8208,522400.0],["1991-01-31",1.7611,1.9402,1.7611,1.9402,308000.0],["1991-02-01",2.0298,2.0298,1.9402,1.9999,237600.0],["1991-02-04",1.9104,1.9701,1.9104,1.9104,44800.0],["1991-02-05",1.8805,1.9253,1.8805,1.9104,17600.0],["1991-02-06",1.9104,1.9402,1.9104,1.9104,180000.0],["1991-02-07",1.9701,1.9701,1.9104,1.9104,19200.0],["1991-02-08",1.9104,1.9104,1.9104,1.9104,0.0],["1991-02-11",1.8805,1.9402,1.8805,1.9402,34400.0],["1991-02-12",1.9104,1.9551,1.9104,1.9104,23200.0],["1991-02-13",1.9402,2.0298,1.9402,2.0298,85600.0],["1991-02-14",2.0895,2.2686,2.0895,2.2686,537600.0],["1991-02-15",2.2686,2.2686,2.179,2.2387,344000.0],["1991-02-19",2.179,2.2089,2.179,2.1939,57600.0],["1991-02-20",2.2686,2.2686,2.179,2.2089,9600.0],["1991-02-21",2.2089,2.2387,2.2089,2.2089,92800.0],["1991-02-22",2.2387,2.2686,2.2089,2.2686,57600.0],["1991-02-25",2.2089,2.2686,2.2089,2.2387,44800.0],["1991-02-26",2.2238,2.2238,2.2089,2.2089,155200.0],["1991-02-27",2.2089,2.4178,2.179,2.3581,236000.0],["1991-02-28",2.388,2.4477,2.388,2.4178,57600.0],["1991-03-01",2.388,2.4477,2.388,2.388,208800.0],["1991-03-04",2.388,2.4477,2.388,2.4178,77600.0],["1991-03-05",2.388,2.4775,2.388,2.4477,72800.0],["1991-03-06",2.5074,2.5969,2.4477,2.582,134400.0],["1991-03-07",2.5074,2.5671,2.5074,2.5074,92800.0],["1991-03-08",2.5074,2.5671,2.5074,2.5074,40800.0],["1991-03-11",2.5074,2.5074,2.4178,2.4178,110400.0],["1991-03-12",2.4178,2.4477,2.4178,2.4178,40800.0],["1991-03-13",2.388,2.4775,2.388,2.4775,54400.0],["1991-03-14",2.4477,2.4775,2.388,2.4477,51200.0],["1991-03-15",2.4477,2.5074,2.4477,2.5074,176000.0],["1991-03-18",2.5671,2.5671,2.4477,2.4477,29600.0],["1991-03-19",2.4477,2.5074,2.4477,2.5074,240000.0],["1991-03-20",2.4477,2.5372,2.4477,2.5372,8000.0],["1991-03-21",2.5074,2.5372,2.4477,2.5074,122400.0],["1991-03-22",2.4477,2.4775,2.4477,2.4775,56000.0],["1991-03-25",2.4178,2.4477,2.4178,2.4178,40800.0],["1991-03-26",2.4178,2.4477,2.4178,2.4477,491200.0],["1991-03-27",2.4775,2.4775,2.4775,2.4775,9600.0],["1991-03-28",2.4775,2.4775,2.4178,2.4477,22400.0],["1991-04-01",2.4477,2.4626,2.4477,2.4626,24000.0],["1991-04-02",2.4626,2.4775,2.4178,2.4477,22400.0],["1991-04-03",2.4775,2.5372,2.4178,2.5372,659200.0],["1991-04-04",2.5074,2.6268,2.5074,2.6268,209600.0],["1991-04-05",2.6268,2.6268,2.6268,2.6268,7200.0],["1991-04-08",2.5969,2.5969,2.5074,2.5074,113600.0],["1991-04-09",2.5074,2.5074,2.4178,2.4178,214400.0],["1991-04-10",2.388,2.4477,2.388,2.388,65600.0],["1991-04-11",2.388,2.4029,2.388,2.4029,24800.0],["1991-04-12",2.4029,2.4477,2.4029,2.4477,562400.0],["1991-04-15",2.4477,2.4477,2.4477,2.4477,0.0],["1991-04-16",2.4178,2.4626,2.4178,2.4178,189600.0],["1991-04-17",2.4178,2.5074,2.4178,2.4775,64000.0],["1991-04-18",2.4477,2.4775,2.4477,2.4626,40000.0],["1991-04-19",2.4178,2.4477,2.2686,2.2835,2436800.0],["1991-04-22",2.2536,2.2686,2.2089,2.2238,548800.0],["1991-04-23",1.5522,1.7014,1.4925,1.7014,1024000.0],["1991-04-24",1.6417,1.7014,1.6417,1.7014,220800.0],["1991-04-25",1.7014,1.7014,1.6417,1.7014,44800.0],["1991-04-26",1.6417,1.7014,1.6417,1.6716,4310400.0],["1991-04-29",1.7313,1.7611,1.7014,1.7163,60800.0],["1991-04-30",1.7313,1.7313,1.6566,1.7313,602400.0],["1991-05-01",1.7313,1.7313,1.6566,1.6566,178400.0],["1991-05-02",1.6566,1.6716,1.6417,1.6566,1339200.0],["1991-05-03",1.6417,1.6716,1.6417,1.6716,117600.0],["1991-05-06",1.6417,1.6716,1.6417,1.6566,1570400.0],["1991-05-07",1.6716,1.6716,1.6417,1.6716,42400.0],["1991-05-08",1.6716,1.6716,1.6417,1.6417,74400.0],["1991-05-09",1.6417,1.6417,1.6417,1.6417,0.0],["1991-05-10",1.6417,1.6716,1.6417,1.6566,524000.0],["1991-05-13",1.6716,1.6716,1.6417,1.6417,4800.0],["1991-05-14",1.6716,1.6716,1.6417,1.6566,93600.0],["1991-05-15",1.6566,1.6566,1.5223,1.5223,98400.0],["1991-05-16",1.5522,1.6119,1.5522,1.5522,313600.0],["1991-05-17",1.582,1.582,1.5522,1.582,124000.0],["1991-05-20",1.5522,1.582,1.5223,1.582,107200.0],["1991-05-21",1.5522,1.5522,1.2835,1.4029,307200.0],["1991-05-22",1.4029,1.4328,1.4029,1.4328,36800.0],["1991-05-23",1.4626,1.4626,1.3432,1.3432,246400.0],["1991-05-24",1.4029,1.4029,1.3432,1.4029,500800.0],["1991-05-28",1.4029,1.4029,1.3134,1.3134,140800.0],["1991-05-29",1.3134,1.3432,1.2238,1.2537,1823200.0],["1991-05-30",1.2537,1.3134,1.194,1.3134,28000.0],["1991-05-31",1.3134,1.4925,1.2537,1.4328,543200.0],["1991-06-03",1.4925,1.582,1.4925,1.582,94400.0],["1991-06-04",1.582,1.582,1.4925,1.5223,20800.0],["1991-06-05",1.4925,1.5223,1.2537,1.2537,936000.0],["1991-06-06",1.3134,1.5223,1.2835,1.5223,432800.0],["1991-06-07",1.4925,1.4925,1.3731,1.4626,123200.0],["1991-06-10",1.3731,1.4626,1.3731,1.4626,147200.0],["1991-06-11",1.4626,1.4626,1.4328,1.4626,388000.0],["1991-06-12",1.4178,1.4328,1.4029,1.4328,69600.0],["1991-06-13",1.4328,1.4328,1.4328,1.4328,3200.0],["1991-06-14",1.4328,1.4328,1.4328,1.4328,0.0],["1991-06-17",1.4328,1.4328,1.4328,1.4328,0.0],["1991-06-18",1.3731,1.4477,1.3731,1.4477,45600.0],["1991-06-19",1.4477,1.4626,1.3731,1.3731,437600.0],["1991-06-20",1.4328,1.4328,1.3432,1.3432,123200.0],["1991-06-21",1.3731,1.3731,1.3134,1.3134,60000.0],["1991-06-24",1.3283,1.3283,1.2238,1.2835,164000.0],["1991-06-25",1.2835,1.3134,1.2537,1.2686,52800.0],["1991-06-26",1.2835,1.2835,1.2537,1.2537,56800.0],["1991-06-27",1.3134,1.3432,1.2238,1.3432,102400.0],["1991-06-28",1.2835,1.3134,1.2537,1.3134,250400.0],["1991-07-01",1.3134,1.3134,1.2537,1.2835,297600.0],["1991-07-02",1.3134,1.3134,1.3134,1.3134,10400.0],["1991-07-03",1.2537,1.2537,1.2537,1.2537,4800.0],["1991-07-05",1.2537,1.2537,1.2537,1.2537,4000.0],["1991-07-08",1.3134,1.3134,1.3134,1.3134,2400.0],["1991-07-09",1.3134,1.3134,1.2537,1.2537,56800.0],["1991-07-10",1.2238,1.2537,1.2238,1.2537,81600.0],["1991-07-11",1.2835,1.2835,1.2537,1.2835,129600.0],["1991-07-12",1.2835,1.2835,1.2238,1.2238,101600.0],["1991-07-15",1.2835,1.3134,1.2537,1.2537,93600.0],["1991-07-16",1.2835,1.2835,1.2238,1.2238,146400.0],["1991-07-17",1.2388,1.2835,1.2238,1.2238,94400.0],["1991-07-18",1.3134,1.3432,1.2835,1.3432,57600.0],["1991-07-19",1.3432,1.3432,1.2835,1.3432,22400.0],["1991-07-22",1.3134,1.3134,1.3134,1.3134,800.0],["1991-07-23",1.3731,1.3731,1.2835,1.3731,29600.0],["1991-07-24",1.2835,1.3432,1.2835,1.3283,232000.0],["1991-07-25",1.2835,1.4328,1.2835,1.4328,801600.0],["1991-07-26",1.4328,1.4626,1.4029,1.4328,141600.0],["1991-07-29",1.4029,1.5522,1.4029,1.5522,210400.0],["1991-07-30",1.5522,1.5522,1.4925,1.4925,230400.0],["1991-07-31",1.582,1.7611,1.582,1.7313,280000.0],["1991-08-01",1.7611,1.7611,1.6716,1.7014,593600.0],["1991-08-02",1.7313,1.7313,1.6119,1.7014,82400.0],["1991-08-05",1.6566,1.7014,1.6566,1.7014,10400.0],["1991-08-06",1.6716,1.6716,1.582,1.5969,115200.0],["1991-08-07",1.6119,1.6417,1.582,1.5969,796800.0],["1991-08-08",1.5969,1.6417,1.5969,1.6268,275200.0],["1991-08-09",1.6268,1.6566,1.6119,1.6417,87200.0],["1991-08-12",1.7014,1.7014,1.6716,1.7014,55200.0],["1991-08-13",1.6716,1.7313,1.6716,1.7313,40000.0],["1991-08-14",1.7611,1.7611,1.6716,1.6716,8000.0],["1991-08-15",1.6417,1.6716,1.6417,1.6716,15200.0],["1991-08-16",1.6417,1.7313,1.6417,1.6417,172800.0],["1991-08-19",1.582,1.6417,1.582,1.6417,106400.0],["1991-08-20",1.6716,1.6716,1.6119,1.6119,60000.0],["1991-08-21",1.6268,1.6268,1.6119,1.6119,12000.0],["1991-08-22",1.6716,1.6716,1.6119,1.6716,8800.0],["1991-08-23",1.6119,1.6119,1.6119,1.6119,800.0],["1991-08-26",1.6119,1.6119,1.6119,1.6119,5600.0],["1991-08-27",1.6716,1.6716,1.6716,1.6716,17600.0],["1991-08-28",1.6716,1.6716,1.6417,1.6417,22400.0],["1991-08-29",1.7014,1.7611,1.7014,1.7014,48800.0],["1991-08-30",1.6716,1.776,1.6716,1.7611,192000.0],["1991-09-03",1.7611,1.776,1.7313,1.7611,122400.0],["1991-09-04",1.7313,1.791,1.7014,1.791,35200.0],["1991-09-05",1.791,1.791,1.7313,1.7313,81600.0],["1991-09-06",1.7313,1.8208,1.7313,1.791,146400.0],["1991-09-09",1.7611,1.8507,1.7611,1.791,59200.0],["1991-09-10",1.791,1.8507,1.791,1.8507,14400.0],["1991-09-11",1.8805,1.8805,1.7611,1.791,644000.0],["1991-09-12",1.8208,1.8805,1.8208,1.8507,67200.0],["1991-09-13",1.8208,1.8208,1.8208,1.8208,8000.0],["1991-09-16",1.8208,1.9104,1.8208,1.9104,4000.0],["1991-09-17",1.8208,1.8805,1.8208,1.8805,324800.0],["1991-09-18",1.8208,1.8656,1.8208,1.8507,408000.0],["1991-09-19",1.8208,1.8507,1.8208,1.8507,8000.0],["1991-09-20",1.8507,1.8507,1.8507,1.8507,12000.0],["1991-09-23",1.9104,1.9104,1.8507,1.9104,29600.0],["1991-09-24",1.8507,1.9104,1.8507,1.8507,11200.0],["1991-09-25",1.8507,1.8507,1.8507,1.8507,0.0],["1991-09-26",1.8507,1.9104,1.8507,1.8507,13600.0],["1991-09-27",1.9104,1.9402,1.9104,1.9402,12800.0],["1991-09-30",1.8507,1.9402,1.8507,1.8507,6400.0],["1991-10-01",1.8507,1.8954,1.8507,1.8954,26400.0],["1991-10-02",1.9402,1.9402,1.8507,1.8507,8800.0],["1991-10-03",1.8507,1.9104,1.8507,1.8507,58400.0],["1991-10-04",1.8507,1.9104,1.8507,1.9104,68800.0],["1991-10-07",1.8507,1.9104,1.8507,1.9104,32000.0],["1991-10-08",1.8805,1.8805,1.8805,1.8805,16000.0],["1991-10-09",1.8507,1.9402,1.8507,1.8805,250400.0],["1991-10-10",1.8805,1.9701,1.8805,1.9551,117600.0],["1991-10-11",1.9999,1.9999,1.9999,1.9999,2400.0],["1991-10-14",1.9402,2.0298,1.9402,2.0298,4800.0],["1991-10-15",1.9701,1.9999,1.9402,1.9999,140000.0],["1991-10-16",1.9999,1.9999,1.9999,1.9999,12000.0],["1991-10-17",1.9999,1.9999,1.985,1.9999,96000.0],["1991-10-18",1.9999,1.9999,1.9701,1.9999,211200.0],["1991-10-21",1.9701,2.0596,1.9701,1.9701,335200.0],["1991-10-22",1.9701,2.0298,1.9701,1.9701,149600.0],["1991-10-23",1.9701,2.0298,1.9701,2.0298,3200.0],["1991-10-24",1.9701,2.0298,1.9701,2.0298,88800.0],["1991-10-25",2.0298,2.0298,1.9701,1.9701,17600.0],["1991-10-28",1.9402,1.9999,1.9104,1.9551,112000.0],["1991-10-29",1.9104,1.9701,1.8805,1.9402,156800.0],["1991-10-30",1.9104,1.9104,1.9104,1.9104,28000.0],["1991-10-31",1.9104,1.9104,1.8507,1.8507,17600.0],["1991-11-01",1.8507,1.8507,1.8507,1.8507,5600.0],["1991-11-04",1.8507,1.8507,1.8507,1.8507,11200.0],["1991-11-05",1.8507,1.9402,1.8507,1.8507,108800.0],["1991-11-06",1.8507,1.9402,1.8507,1.8507,250400.0],["1991-11-07",1.9402,1.9402,1.8507,1.9402,2400.0],["1991-11-08",1.8507,1.8954,1.8507,1.8954,40800.0],["1991-11-11",1.8507,1.9402,1.8507,1.9402,9600.0],["1991-11-12",1.8507,1.8507,1.8507,1.8507,29600.0],["1991-11-13",1.8507,1.9402,1.8507,1.9402,27200.0],["1991-11-14",1.9402,1.9402,1.9402,1.9402,7200.0],["1991-11-15",1.8507,1.8507,1.8208,1.8208,32000.0],["1991-11-18",1.7611,1.8208,1.7611,1.776,104000.0],["1991-11-19",1.7611,1.7611,1.7611,1.7611,9600.0],["1991-11-20",1.8208,1.8208,1.8208,1.8208,15200.0],["1991-11-21",1.8208,1.8208,1.8208,1.8208,0.0],["1991-11-22",1.7611,1.7611,1.7611,1.7611,4000.0],["1991-11-25",1.7611,1.7611,1.7611,1.7611,1600.0],["1991-11-26",1.7611,1.791,1.7611,1.7611,20000.0],["1991-11-27",1.7611,1.7611,1.7313,1.7313,5600.0],["1991-11-29",1.7313,1.791,1.7313,1.7313,28000.0],["1991-12-02",1.7313,1.7313,1.7313,1.7313,1600.0],["1991-12-03",1.7313,1.7313,1.7313,1.7313,17600.0],["1991-12-04",1.7313,1.7313,1.7313,1.7313,15200.0],["1991-12-05",1.7462,1.8208,1.7313,1.7313,49600.0],["1991-12-06",1.8208,1.8805,1.7611,1.8805,122400.0],["1991-12-09",1.8507,1.8507,1.8507,1.8507,4800.0],["1991-12-10",1.8805,1.8805,1.8507,1.8507,57600.0],["1991-12-11",1.8507,1.8507,1.8507,1.8507,22400.0],["1991-12-12",1.8805,1.8805,1.8507,1.8805,18400.0],["1991-12-13",1.8507,1.8805,1.8507,1.8805,16800.0],["1991-12-16",1.8507,1.8507,1.8507,1.8507,12000.0],["1991-12-17",1.8507,1.8507,1.8507,1.8507,29600.0],["1991-12-18",1.8805,1.8805,1.8507,1.8507,37600.0],["1991-12-19",1.8507,1.8805,1.7611,1.791,634400.0],["1991-12-20",1.7611,1.7611,1.7611,1.7611,20000.0],["1991-12-23",1.8208,1.8208,1.791,1.8208,434400.0],["1991-12-24",1.8208,1.8208,1.8208,1.8208,1600.0],["1991-12-26",1.791,1.791,1.791,1.791,36000.0],["1991-12-27",1.7611,1.8208,1.7611,1.8208,414400.0],["1991-12-30",1.7611,1.8507,1.7611,1.8507,20800.0],["1991-12-31",1.7611,1.8656,1.7611,1.791,220000.0],["1992-01-02",1.791,1.8805,1.791,1.791,32000.0],["1992-01-03",1.791,1.8507,1.791,1.8357,127200.0],["1992-01-06",1.8507,1.8507,1.791,1.8507,11200.0],["1992-01-07",1.791,1.8507,1.791,1.8357,24800.0],["1992-01-08",1.791,1.8507,1.791,1.8507,131200.0],["1992-01-09",1.8208,1.8805,1.8208,1.8507,1441600.0],["1992-01-10",1.9104,1.9104,1.8507,1.9104,544000.0],["1992-01-13",1.9104,1.9104,1.8507,1.8507,10400.0],["1992-01-14",1.8507,1.9104,1.8208,1.8954,96000.0],["1992-01-15",1.9104,1.9104,1.8208,1.8805,16000.0],["1992-01-16",1.8208,1.9402,1.8208,1.8507,2905600.0],["1992-01-17",1.8507,1.9701,1.8507,1.9701,829600.0],["1992-01-20",1.9701,1.9999,1.8805,1.9999,516800.0],["1992-01-21",1.9104,1.9999,1.9104,1.9104,1610400.0],["1992-01-22",1.9104,1.9701,1.9104,1.9104,299200.0],["1992-01-23",1.9701,2.0298,1.9701,1.9999,316800.0],["1992-01-24",1.9999,1.9999,1.9104,1.9402,134400.0],["1992-01-27",1.9402,1.9999,1.8954,1.9253,1697600.0],["1992-01-28",1.9402,1.9999,1.9402,1.9999,234400.0],["1992-01-29",1.9701,2.0298,1.9701,2.0298,166400.0],["1992-01-30",2.0298,2.0596,1.9999,2.0596,241600.0],["1992-01-31",2.0596,2.0596,1.9999,2.0447,227200.0],["1992-02-03",2.0298,2.0447,2.0298,2.0298,10400.0],["1992-02-04",2.0596,2.0596,2.0447,2.0596,117600.0],["1992-02-05",2.0447,2.1193,2.0447,2.0895,1134400.0],["1992-02-06",2.0596,2.1492,2.0596,2.1492,50400.0],["1992-02-07",2.0895,2.179,2.0298,2.1193,152000.0],["1992-02-10",2.1492,2.1492,2.0895,2.1193,29600.0],["1992-02-11",2.0895,2.1193,2.0596,2.0596,102400.0],["1992-02-12",2.1193,2.1193,2.1193,2.1193,5600.0],["1992-02-13",2.0596,2.1193,2.0596,2.0745,219200.0],["1992-02-14",2.0596,2.1193,2.0596,2.0745,48800.0],["1992-02-18",2.0298,2.0895,2.0298,2.0895,80000.0],["1992-02-19",2.0298,2.0298,2.0298,2.0298,3200.0],["1992-02-20",2.0298,2.0298,1.985,2.0298,24000.0],["1992-02-21",1.9999,2.0298,1.9999,2.0298,240000.0],["1992-02-24",1.9999,2.0298,1.9999,1.9999,18400.0],["1992-02-25",1.9999,1.9999,1.9999,1.9999,24000.0],["1992-02-26",2.0148,2.0148,1.9701,1.9701,20800.0],["1992-02-27",1.9701,2.0298,1.9701,2.0298,25600.0],["1992-02-28",1.9701,1.9999,1.9701,1.9701,17600.0],["1992-03-02",2.0298,2.0298,2.0298,2.0298,3200.0],["1992-03-03",1.9701,2.0298,1.9701,2.0148,33600.0],["1992-03-04",1.985,1.9999,1.9701,1.9999,29600.0],["1992-03-05",1.9701,1.9999,1.9701,1.9999,94400.0],["1992-03-06",1.9701,1.9701,1.9104,1.9104,56800.0],["1992-03-09",1.9104,1.9999,1.9104,1.9999,1600.0],["1992-03-10",1.9104,1.985,1.9104,1.9701,108800.0],["1992-03-11",1.9104,1.9104,1.9104,1.9104,12000.0],["1992-03-12",1.9104,1.9104,1.9104,1.9104,28000.0],["1992-03-13",1.9104,1.9104,1.9104,1.9104,0.0],["1992-03-16",1.9104,1.9701,1.8805,1.9701,45600.0],["1992-03-17",1.9253,1.9253,1.8805,1.8805,27200.0],["1992-03-18",1.8805,1.9402,1.8805,1.8805,24000.0],["1992-03-19",1.8805,1.9104,1.8507,1.9104,88800.0],["1992-03-20",1.9104,1.9104,1.9104,1.9104,0.0],["1992-03-23",1.8507,1.8507,1.8507,1.8507,12000.0],["1992-03-24",1.8805,1.8805,1.8507,1.8507,740800.0],["1992-03-25",1.8507,1.9104,1.8507,1.9104,14400.0],["1992-03-26",1.8507,1.9104,1.8507,1.9104,76800.0],["1992-03-27",1.8805,1.8805,1.8507,1.8507,34400.0],["1992-03-30",1.8507,1.8656,1.8507,1.8507,35200.0],["1992-03-31",1.8507,1.8805,1.8507,1.8805,36800.0],["1992-04-01",1.8208,1.8805,1.8208,1.8656,81600.0],["1992-04-02",1.8208,1.8805,1.8208,1.8805,117600.0],["1992-04-03",1.8208,1.8507,1.8208,1.8208,36000.0],["1992-04-06",1.8208,1.8208,1.8208,1.8208,15200.0],["1992-04-07",1.8507,1.8805,1.8208,1.8805,108800.0],["1992-04-08",1.8507,1.8507,1.6716,1.7313,176800.0],["1992-04-09",1.7313,1.7611,1.7014,1.7313,64800.0],["1992-04-10",1.791,1.791,1.7313,1.7611,53600.0],["1992-04-13",1.7313,1.7313,1.7313,1.7313,6400.0],["1992-04-14",1.791,1.8208,1.7611,1.7611,88800.0],["1992-04-15",1.7611,1.9104,1.7611,1.8656,228000.0],["1992-04-16",1.9104,1.9104,1.8805,1.9104,40800.0],["1992-04-20",1.9104,1.9104,1.8507,1.8507,35200.0],["1992-04-21",1.8507,1.8507,1.8507,1.8507,1600.0],["1992-04-22",1.8507,1.8507,1.8208,1.8208,93600.0],["1992-04-23",1.8208,1.8208,1.8208,1.8208,11200.0],["1992-04-24",1.8208,1.8208,1.8208,1.8208,7200.0],["1992-04-27",1.8208,1.8357,1.8208,1.8357,15200.0],["1992-04-28",1.8208,1.8805,1.8208,1.8507,6400.0],["1992-04-29",1.8208,1.8208,1.8208,1.8208,4000.0],["1992-04-30",1.8208,1.8208,1.8208,1.8208,1600.0],["1992-05-01",1.8507,1.8507,1.791,1.8507,108000.0],["1992-05-04",1.7611,1.9104,1.7611,1.8507,76800.0],["1992-05-05",1.8507,1.8507,1.8507,1.8507,30400.0],["1992-05-06",1.9104,1.9104,1.8507,1.8507,5600.0],["1992-05-07",1.8507,1.8507,1.8507,1.8507,0.0],["1992-05-08",1.9104,1.9104,1.8507,1.8507,20800.0],["1992-05-11",1.8507,1.8507,1.8507,1.8507,800.0],["1992-05-12",1.8507,1.8507,1.8507,1.8507,0.0],["1992-05-13",1.8208,1.8208,1.8208,1.8208,28000.0],["1992-05-14",1.8507,1.8805,1.8208,1.8805,41600.0],["1992-05-15",1.8059,1.8656,1.791,1.8656,136000.0],["1992-05-18",1.8208,1.8208,1.8208,1.8208,20800.0],["1992-05-19",1.8208,1.8507,1.791,1.8208,102400.0],["1992-05-20",1.791,1.8656,1.7313,1.8656,310400.0],["1992-05-21",1.8208,1.8805,1.8208,1.8357,36800.0],["1992-05-22",1.8357,1.8507,1.8208,1.8507,474400.0],["1992-05-26",1.8208,1.8507,1.8208,1.8507,11200.0],["1992-05-27",1.8208,1.8357,1.8208,1.8208,345600.0],["1992-05-28",1.8208,1.8208,1.8208,1.8208,32000.0],["1992-05-29",1.8507,1.8507,1.791,1.8507,87200.0],["1992-06-01",1.8507,1.8507,1.791,1.791,178400.0],["1992-06-02",1.791,1.791,1.791,1.791,800.0],["1992-06-03",1.791,1.8507,1.791,1.8507,2400.0],["1992-06-04",1.8507,1.8507,1.8208,1.8507,147200.0],["1992-06-05",1.791,1.8208,1.791,1.8208,468800.0],["1992-06-08",1.8208,1.8208,1.7611,1.7611,136000.0],["1992-06-09",1.7611,1.8208,1.7611,1.8208,85600.0],["1992-06-10",1.7611,1.8208,1.7611,1.7611,31200.0],["1992-06-11",1.8208,1.8208,1.7313,1.8208,12800.0],["1992-06-12",1.8208,1.8208,1.7313,1.7611,61600.0],["1992-06-15",1.7313,1.8208,1.7313,1.791,12000.0],["1992-06-16",1.7313,1.791,1.7313,1.776,92800.0],["1992-06-17",1.7313,1.791,1.7313,1.791,12800.0],["1992-06-18",1.7313,1.7313,1.7313,1.7313,8800.0],["1992-06-19",1.7611,1.7611,1.7313,1.7611,118400.0],["1992-06-22",1.7611,1.7611,1.7611,1.7611,0.0],["1992-06-23",1.7313,1.8208,1.7313,1.8208,6400.0],["1992-06-24",1.7313,1.7313,1.7313,1.7313,4800.0],["1992-06-25",1.8208,1.8208,1.8208,1.8208,4800.0],["1992-06-26",1.8208,1.8208,1.8208,1.8208,1600.0],["1992-06-29",1.8208,1.8208,1.7313,1.7313,18400.0],["1992-06-30",1.7313,1.8507,1.7313,1.791,204800.0],["1992-07-01",1.791,1.8507,1.791,1.8208,215200.0],["1992-07-02",1.791,1.8208,1.791,1.8059,56800.0],["1992-07-06",1.8208,1.9402,1.791,1.9402,574400.0],["1992-07-07",1.9402,1.9402,1.8507,1.9104,8800.0],["1992-07-08",1.8507,1.9701,1.8507,1.9701,120000.0],["1992-07-09",1.9104,1.9701,1.9104,1.9701,53600.0],["1992-07-10",1.9402,2.1193,1.9104,2.0596,368800.0],["1992-07-13",2.0596,2.1193,2.0596,2.0596,108800.0],["1992-07-14",2.0596,2.0596,2.0596,2.0596,219200.0],["1992-07-15",2.0895,2.0895,2.0298,2.0298,138400.0],["1992-07-16",1.9999,2.0298,1.9701,1.9999,424000.0],["1992-07-17",2.0298,2.0298,1.9701,1.9999,84000.0],["1992-07-20",1.9701,2.0148,1.9701,2.0148,68800.0],["1992-07-21",1.9701,2.0298,1.9701,2.0298,36000.0],["1992-07-22",2.0298,2.0596,2.0298,2.0298,16000.0],["1992-07-23",2.0298,2.0596,2.0298,2.0298,34400.0],["1992-07-24",1.9999,2.0596,1.9999,2.0596,9600.0],["1992-07-27",2.0596,2.0596,1.9999,2.0298,14400.0],["1992-07-28",2.0298,2.1193,1.9999,2.0596,727200.0],["1992-07-29",2.1193,2.1492,2.0596,2.1193,308800.0],["1992-07-30",2.1193,2.1492,2.0596,2.0596,348800.0],["1992-07-31",2.1193,2.1193,2.0298,2.0298,32000.0],["1992-08-03",1.9999,1.9999,1.9999,1.9999,76000.0],["1992-08-04",1.9701,1.9999,1.9701,1.9999,10400.0],["1992-08-05",1.9701,1.9999,1.9104,1.9104,315200.0],["1992-08-06",1.9402,2.0895,1.9402,2.0895,224000.0],["1992-08-07",2.0895,2.1193,2.0298,2.0895,518400.0],["1992-08-10",2.0596,2.1193,2.0596,2.1193,97600.0],["1992-08-11",2.1193,2.179,2.0895,2.179,210400.0],["1992-08-12",2.1492,2.2089,2.1492,2.179,267200.0],["1992-08-13",2.1492,2.179,2.1193,2.1342,244000.0],["1992-08-14",2.1193,2.1193,2.1193,2.1193,19200.0],["1992-08-17",2.1193,2.179,2.0895,2.1342,217600.0],["1992-08-18",2.1193,2.1193,2.1193,2.1193,81600.0],["1992-08-19",2.179,2.179,2.1193,2.1193,33600.0],["1992-08-20",2.1193,2.179,2.1193,2.1193,73600.0],["1992-08-21",2.1492,2.2387,2.1492,2.179,379200.0],["1992-08-24",2.1492,2.2089,2.1492,2.2089,60000.0],["1992-08-25",2.1492,2.2089,2.1492,2.1492,16000.0],["1992-08-26",2.1492,2.1492,2.1492,2.1492,26400.0],["1992-08-27",2.1193,2.179,2.1193,2.179,339200.0],["1992-08-28",2.179,2.179,2.1492,2.179,245600.0],["1992-08-31",2.1641,2.1641,2.1492,2.1492,20000.0],["1992-09-01",2.1492,2.2089,2.1492,2.1939,463200.0],["1992-09-02",2.1492,2.2089,2.1492,2.1492,13600.0],["1992-09-03",2.2089,2.2089,2.2089,2.2089,5600.0],["1992-09-04",2.2089,2.2089,2.2089,2.2089,0.0],["1992-09-08",2.1492,2.2387,2.1492,2.179,92000.0],["1992-09-09",2.179,2.179,2.179,2.179,0.0],["1992-09-10",2.2387,2.2984,2.179,2.2686,128000.0],["1992-09-11",2.2984,2.7461,2.2686,2.7312,940000.0],["1992-09-14",2.6864,2.8058,2.6864,2.7312,576000.0],["1992-09-15",2.6864,2.7163,2.6268,2.6864,224000.0],["1992-09-16",2.6268,2.7461,2.6268,2.7461,363200.0],["1992-09-17",2.7461,2.8954,2.7461,2.8058,237600.0],["1992-09-18",2.8058,3.164,2.8058,3.164,914400.0],["1992-09-21",3.0745,3.164,2.9551,2.9849,1099200.0],["1992-09-22",2.9849,3.0446,2.9849,3.0446,886400.0],["1992-09-23",2.9551,2.9849,2.8655,2.9252,76000.0],["1992-09-24",2.8655,2.9252,2.8655,2.9252,41600.0],["1992-09-25",2.8655,2.8954,2.8058,2.8655,164800.0],["1992-09-28",2.8655,2.9551,2.8655,2.8655,141600.0],["1992-09-29",2.9551,2.9551,2.8655,2.8655,18400.0],["1992-09-30",2.8655,2.9551,2.8655,2.9551,32000.0],["1992-10-01",2.9551,2.9551,2.8655,2.8655,20000.0],["1992-10-02",2.8655,2.9551,2.8058,2.8058,68800.0],["1992-10-05",2.7163,2.7163,2.5969,2.6566,44800.0],["1992-10-06",2.7461,2.9551,2.7461,2.8954,336000.0],["1992-10-07",2.8954,3.0745,2.8954,2.9849,588000.0],["1992-10-08",2.9252,2.9849,2.9252,2.9252,100800.0],["1992-10-09",2.9252,2.9252,2.8655,2.8655,12800.0],["1992-10-12",2.8655,2.8954,2.8655,2.8655,222400.0],["1992-10-13",2.8655,2.9551,2.8655,2.8954,616000.0],["1992-10-14",2.8655,2.9252,2.8357,2.8655,127200.0],["1992-10-15",2.8058,2.8655,2.8058,2.8655,37600.0],["1992-10-16",2.8655,2.8954,2.8655,2.8954,53600.0],["1992-10-19",2.8655,2.9252,2.8655,2.9252,105600.0],["1992-10-20",2.9252,3.1043,2.9252,3.0446,412000.0],["1992-10-21",3.1342,3.2834,3.1043,3.2536,760000.0],["1992-10-22",3.1939,3.3133,3.1939,3.3133,108800.0],["1992-10-23",3.3133,3.3431,3.2834,3.3133,252000.0],["1992-10-26",3.2834,3.2834,3.2237,3.2237,23200.0],["1992-10-27",3.2237,3.2834,3.2088,3.2237,60800.0],["1992-10-28",3.2536,3.2536,3.164,3.164,27200.0],["1992-10-29",3.164,3.1939,3.164,3.1939,4000.0],["1992-10-30",3.164,3.2834,3.164,3.2834,178400.0],["1992-11-02",3.2834,3.2834,3.2237,3.2536,62400.0],["1992-11-03",3.2237,3.2834,3.2237,3.2536,184000.0],["1992-11-04",3.2536,3.2834,3.2237,3.2237,143200.0],["1992-11-05",3.2536,3.373,3.2536,3.2834,480800.0],["1992-11-06",3.3431,3.3431,3.2834,3.3431,32800.0],["1992-11-09",3.3431,3.373,3.3431,3.3431,92800.0],["1992-11-10",3.373,3.6416,3.373,3.5819,384000.0],["1992-11-11",3.6118,3.6715,3.5521,3.6715,458400.0],["1992-11-12",3.6715,3.8506,3.6118,3.8207,1128000.0],["1992-11-13",3.8506,3.8506,3.761,3.8506,1080000.0],["1992-11-16",3.8506,3.8506,3.7909,3.7909,749600.0],["1992-11-17",3.761,3.8207,3.7013,3.761,510400.0],["1992-11-18",3.7013,3.7909,3.7013,3.761,119200.0],["1992-11-19",3.6715,3.7312,3.5222,3.6267,326400.0],["1992-11-20",3.6416,3.6416,3.5521,3.6416,47200.0],["1992-11-23",3.6416,3.6416,3.5521,3.567,84000.0],["1992-11-24",3.567,3.5819,3.4327,3.4327,148800.0],["1992-11-25",3.4625,3.5222,3.4327,3.5222,186400.0],["1992-11-27",3.5222,3.5819,3.4625,3.5819,88000.0],["1992-11-30",3.6118,3.7013,3.5819,3.6118,481600.0],["1992-12-01",3.8207,3.8207,3.6416,3.7013,332800.0],["1992-12-02",3.761,3.761,3.6416,3.7013,276800.0],["1992-12-03",3.7013,3.7013,3.6416,3.6416,35200.0],["1992-12-04",3.7013,3.7013,3.6416,3.7013,394400.0],["1992-12-07",3.7013,3.8207,3.6416,3.8207,223200.0],["1992-12-08",3.8207,3.9998,3.761,3.9103,803600.0],["1992-12-09",3.9998,4.1192,3.9401,4.0297,343600.0],["1992-12-10",4.1192,4.2386,3.9998,4.2386,138800.0],["1992-12-11",4.2386,4.5968,4.0595,4.4774,206800.0],["1992-12-14",4.5968,4.5968,4.4774,4.4774,923200.0],["1992-12-15",4.5371,4.5371,4.2386,4.2983,232000.0],["1992-12-16",4.2983,4.5371,4.2386,4.358,350800.0],["1992-12-17",4.358,4.358,4.2386,4.2983,363600.0],["1992-12-18",4.358,4.358,4.2386,4.358,62400.0],["1992-12-21",4.358,4.358,4.2386,4.358,31200.0],["1992-12-22",4.2386,4.358,4.2386,4.2386,50000.0],["1992-12-23",4.358,4.358,4.358,4.358,20000.0],["1992-12-24",4.358,4.358,4.358,4.358,3600.0],["1992-12-28",4.358,4.4177,4.2983,4.4177,20800.0],["1992-12-29",4.2983,4.4774,4.2983,4.4774,32000.0],["1992-12-30",4.358,4.4774,4.358,4.4177,144000.0],["1992-12-31",4.4177,4.4177,4.2983,4.358,29200.0],["1993-01-04",4.2983,4.4177,4.2983,4.358,38400.0],["1993-01-05",4.4177,4.4177,4.2386,4.4177,14000.0],["1993-01-06",4.4177,4.4177,4.2386,4.2386,179600.0],["1993-01-07",4.358,4.358,4.1192,4.1789,294000.0],["1993-01-08",4.1789,4.2983,4.0595,4.1789,185200.0],["1993-01-11",4.1192,4.2386,4.1192,4.2088,68000.0],["1993-01-12",4.2983,4.2983,4.1192,4.1192,4800.0],["1993-01-13",4.2983,4.2983,4.1192,4.2088,35600.0],["1993-01-14",4.1192,4.2983,4.1192,4.2983,46800.0],["1993-01-15",4.2983,4.2983,4.1192,4.2983,77600.0],["1993-01-18",4.2386,4.4177,4.2386,4.4177,374000.0],["1993-01-19",4.4774,4.4774,4.2983,4.2983,551200.0],["1993-01-20",4.4177,4.4177,4.2386,4.4177,69200.0],["1993-01-21",4.4177,4.4177,4.1789,4.1789,22400.0],["1993-01-22",4.358,4.358,4.2386,4.358,62400.0],["1993-01-25",4.358,4.358,4.1192,4.1192,57600.0],["1993-01-26",4.1192,4.2386,3.9998,4.1789,115600.0],["1993-01-27",4.1789,4.1789,3.8207,3.9401,69600.0],["1993-01-28",3.9401,3.9401,3.7013,3.8804,72000.0],["1993-01-29",3.8207,3.9103,3.8207,3.9103,8400.0],["1993-02-01",3.9998,3.9998,3.8207,3.9998,37600.0],["1993-02-02",3.8207,3.9998,3.8207,3.8804,211600.0],["1993-02-03",3.8207,3.9998,3.8207,3.9998,3600.0],["1993-02-04",3.8207,3.9998,3.8207,3.8804,35600.0],["1993-02-05",3.761,3.9998,3.761,3.9998,10800.0],["1993-02-08",3.9401,3.9401,3.761,3.9401,24800.0],["1993-02-09",3.761,3.9401,3.761,3.9401,48000.0],["1993-02-10",3.8804,3.9401,3.761,3.761,27200.0],["1993-02-11",3.9401,3.9401,3.761,3.8207,41200.0],["1993-02-12",3.9998,3.9998,3.8804,3.9103,43600.0],["1993-02-16",3.9998,3.9998,3.7013,3.761,79200.0],["1993-02-17",3.7013,3.7013,3.4625,3.4625,138800.0],["1993-02-18",3.6416,3.7013,3.2834,3.4625,145600.0],["1993-02-19",3.5819,3.6416,3.2834,3.3431,254800.0],["1993-02-22",3.2834,3.4028,3.1043,3.2237,71200.0],["1993-02-23",3.1043,3.2237,2.9252,2.9849,185200.0],["1993-02-24",3.1043,3.4625,2.9849,3.4625,139600.0],["1993-02-25",3.4625,3.5819,3.2834,3.3431,112800.0],["1993-02-26",3.4625,3.6416,3.4625,3.6118,214800.0],["1993-03-01",3.6416,3.6416,3.6118,3.6118,210000.0],["1993-03-02",3.6416,3.8207,3.5819,3.6715,323600.0],["1993-03-03",3.5819,3.761,3.5819,3.761,250800.0],["1993-03-04",3.6416,3.9998,3.6416,3.9401,387600.0],["1993-03-05",3.9998,4.0595,3.8804,3.9998,172800.0],["1993-03-08",3.9401,4.1192,3.9401,3.9998,226000.0],["1993-03-09",3.9998,4.2386,3.9998,4.2386,45600.0],["1993-03-10",4.1192,4.2386,4.0595,4.0595,50400.0],["1993-03-11",3.9998,4.1192,3.9998,4.1192,21600.0],["1993-03-12",3.9998,4.0595,3.9401,3.9998,99200.0],["1993-03-15",4.0595,4.0595,3.9401,3.9401,11600.0],["1993-03-16",3.9401,3.9401,3.9401,3.9401,2800.0],["1993-03-17",4.1192,4.1192,3.9401,3.9401,79600.0],["1993-03-18",3.9998,4.1192,3.9401,4.0894,33600.0],["1993-03-19",3.9401,4.0595,3.9401,3.9998,85600.0],["1993-03-22",3.97,3.9998,3.8804,3.9401,360800.0],["1993-03-23",3.9998,3.9998,3.761,3.9401,25200.0],["1993-03-24",3.7909,3.8804,3.761,3.8804,74000.0],["1993-03-25",3.761,3.761,3.761,3.761,1200.0],["1993-03-26",3.761,3.8804,3.761,3.8804,3200.0],["1993-03-29",3.8804,4.0595,3.761,4.0297,151200.0],["1993-03-30",3.9998,4.0595,3.9998,3.9998,41600.0],["1993-03-31",4.0595,4.2386,3.9998,4.1789,203200.0],["1993-04-01",4.2386,4.2386,4.0595,4.0595,355200.0],["1993-04-02",3.9998,4.0595,3.9401,3.9401,49600.0],["1993-04-05",3.8804,4.0595,3.8804,3.8804,182000.0],["1993-04-06",3.8804,3.9998,3.8804,3.8804,72800.0],["1993-04-07",3.8804,3.9998,3.8804,3.8804,4000.0],["1993-04-08",3.8804,3.9998,3.8804,3.9998,4400.0],["1993-04-12",3.8804,3.9998,3.8804,3.8804,98800.0],["1993-04-13",3.8804,3.9998,3.8804,3.9401,46000.0],["1993-04-14",3.8804,3.9998,3.8804,3.9401,42400.0],["1993-04-15",3.8804,3.8804,3.8804,3.8804,13200.0],["1993-04-16",3.8804,3.9998,3.761,3.761,63200.0],["1993-04-19",3.761,3.761,3.6416,3.6715,124000.0],["1993-04-20",3.761,3.761,3.5222,3.5222,33200.0],["1993-04-21",3.6416,3.7013,3.5819,3.6416,74400.0],["1993-04-22",3.7013,3.7909,3.6416,3.7013,48000.0],["1993-04-23",3.8207,3.8804,3.7013,3.7013,32400.0],["1993-04-26",3.7909,3.7909,3.7013,3.7013,81600.0],["1993-04-27",3.7013,3.8804,3.7013,3.7013,15600.0],["1993-04-28",3.7013,3.8804,3.7013,3.7013,6400.0],["1993-04-29",3.8804,3.8804,3.6416,3.6416,26400.0],["1993-04-30",3.761,3.761,3.7013,3.7013,9200.0],["1993-05-03",3.761,3.761,3.7013,3.7013,16400.0],["1993-05-04",3.761,3.9401,3.761,3.9103,92000.0],["1993-05-05",3.9401,4.1192,3.9401,4.0595,63200.0],["1993-05-06",4.0595,4.1789,4.0595,4.1491,170000.0],["1993-05-07",4.1491,4.2983,4.1192,4.2386,111600.0],["1993-05-10",4.2386,4.358,4.1789,4.358,236800.0],["1993-05-11",4.358,4.358,4.2386,4.358,12400.0],["1993-05-12",4.2685,4.2983,4.1192,4.2983,208800.0],["1993-05-13",4.1192,4.2983,4.1192,4.1491,298400.0],["1993-05-14",4.1192,4.2088,4.1192,4.1789,401200.0],["1993-05-17",3.9998,4.1789,3.9998,3.9998,16000.0],["1993-05-18",3.9998,4.1192,3.9998,4.0297,91600.0],["1993-05-19",4.0595,4.1789,3.9401,4.0595,430400.0],["1993-05-20",4.2386,4.5968,4.1789,4.4177,292400.0],["1993-05-21",4.4177,4.4177,4.358,4.4177,86800.0],["1993-05-24",4.4177,4.4177,4.358,4.3879,21200.0],["1993-05-25",4.358,4.358,4.2386,4.2386,30400.0],["1993-05-26",4.1789,4.4177,4.1789,4.1789,12400.0],["1993-05-27",4.1789,4.4177,4.1789,4.1789,125600.0],["1993-05-28",4.4177,4.4177,4.4177,4.4177,2400.0],["1993-06-01",4.4177,4.4476,4.1789,4.4476,2283600.0],["1993-06-02",4.4774,4.4774,4.358,4.4774,257600.0],["1993-06-03",4.4774,4.4774,4.358,4.4774,125200.0],["1993-06-04",4.4774,4.6565,4.4177,4.5371,800000.0],["1993-06-07",4.5371,4.8356,4.5371,4.6565,609200.0],["1993-06-08",4.7162,4.7162,4.5371,4.5968,183600.0],["1993-06-09",4.4177,4.5371,4.4177,4.4476,986400.0],["1993-06-10",4.4177,4.5371,4.358,4.358,390000.0],["1993-06-11",4.5371,4.5371,4.358,4.5371,682000.0],["1993-06-14",4.5371,4.5371,4.2983,4.358,3158400.0],["1993-06-15",4.2386,4.358,4.1789,4.2983,1377200.0],["1993-06-16",4.2983,4.2983,4.1789,4.1789,61600.0],["1993-06-17",4.1789,4.2983,4.1789,4.1789,218000.0],["1993-06-18",4.2983,4.2983,4.1789,4.1789,246800.0],["1993-06-21",4.2983,4.2983,4.1789,4.1789,90000.0],["1993-06-22",4.1789,4.2386,4.1789,4.2386,4800.0],["1993-06-23",4.1789,4.2386,4.1789,4.2386,12400.0],["1993-06-24",4.2386,4.2386,4.2386,4.2386,2800.0],["1993-06-25",4.2386,4.2386,3.8804,3.9103,257200.0],["1993-06-28",4.0595,4.0595,3.9401,3.97,1358800.0],["1993-06-29",4.0297,4.1789,3.9998,4.1192,1218000.0],["1993-06-30",4.0595,4.1789,4.0595,4.1192,15200.0],["1993-07-01",4.1192,4.1789,4.1192,4.1192,84800.0],["1993-07-02",4.0595,4.2386,4.0595,4.2386,52000.0],["1993-07-06",4.1789,4.1789,4.1789,4.1789,6000.0],["1993-07-07",4.0894,4.1789,4.0894,4.1789,4400.0],["1993-07-08",3.9998,3.9998,3.9401,3.9401,57600.0],["1993-07-09",4.0595,4.0595,3.97,3.97,50800.0],["1993-07-12",3.8804,4.0595,3.8804,3.97,42800.0],["1993-07-13",4.0595,4.0595,3.9401,4.0297,42400.0],["1993-07-14",4.0595,4.1192,4.0297,4.0297,80800.0],["1993-07-15",4.1192,4.1192,3.9998,4.1192,44800.0],["1993-07-16",4.1192,4.1192,4.0595,4.1192,250800.0],["1993-07-19",4.0894,4.1789,3.9998,3.9998,410400.0],["1993-07-20",4.0595,4.0595,3.8804,4.0595,365200.0],["1993-07-21",4.0595,4.0595,4.0595,4.0595,400.0],["1993-07-22",3.8804,4.0595,3.8804,3.8804,7600.0],["1993-07-23",4.0595,4.0595,4.0297,4.0595,308800.0],["1993-07-26",3.9998,4.0595,3.9998,4.0595,15200.0],["1993-07-27",3.9998,4.0595,3.9998,3.9998,8000.0],["1993-07-28",3.9998,4.1192,3.9998,4.1192,38800.0],["1993-07-29",3.9998,4.1192,3.9998,4.1192,22400.0],["1993-07-30",3.9998,4.0297,3.9998,4.0297,14400.0],["1993-08-02",4.1192,4.1192,4.0595,4.1192,98000.0],["1993-08-03",4.0595,4.1192,3.9998,4.0595,118400.0],["1993-08-04",3.9998,4.1192,3.9998,4.0595,99200.0],["1993-08-05",4.1789,4.4177,4.1192,4.4177,816800.0],["1993-08-06",4.5371,4.5371,4.358,4.3879,303600.0],["1993-08-09",4.4177,4.4177,4.358,4.4177,355600.0],["1993-08-10",4.4774,4.4774,4.2983,4.2983,212400.0],["1993-08-11",4.1789,4.2983,4.1789,4.2983,74000.0],["1993-08-12",4.2386,4.358,4.2386,4.2983,62400.0],["1993-08-13",4.358,4.358,4.2983,4.3282,132000.0],["1993-08-16",4.2983,4.358,4.2983,4.358,28400.0],["1993-08-17",4.358,4.4774,4.2983,4.2983,39600.0],["1993-08-18",4.2983,4.5371,4.2983,4.5371,71200.0],["1993-08-19",4.4177,4.5968,4.4177,4.5968,705600.0],["1993-08-20",4.4774,4.7162,4.4774,4.7162,85600.0],["1993-08-23",4.5371,4.6565,4.5371,4.6565,246400.0],["1993-08-24",4.5371,4.6565,4.5371,4.6565,388000.0],["1993-08-25",4.5371,4.7162,4.5371,4.7162,388000.0],["1993-08-26",4.6565,4.7759,4.5968,4.7759,398400.0],["1993-08-27",4.6565,4.7461,4.5968,4.5968,128000.0],["1993-08-30",4.5968,4.7162,4.5968,4.5968,263600.0],["1993-08-31",4.5968,4.7162,4.5968,4.6565,217600.0],["1993-09-01",4.6565,4.7759,4.5968,4.6565,269200.0],["1993-09-02",4.7759,5.1938,4.7162,5.1341,612400.0],["1993-09-03",5.0147,5.1938,5.0147,5.1938,143200.0],["1993-09-07",5.1341,5.3132,5.1341,5.3132,116800.0],["1993-09-08",5.1341,5.1938,4.955,5.0147,365200.0],["1993-09-09",4.8953,5.0744,4.8953,4.955,107200.0],["1993-09-10",5.0147,5.0147,4.955,4.955,62000.0],["1993-09-13",4.955,5.0147,4.955,4.955,140000.0],["1993-09-14",4.955,5.0147,4.7759,4.7759,32400.0],["1993-09-15",4.7759,4.8953,4.7759,4.7759,92400.0],["1993-09-16",4.7162,4.8058,4.7162,4.8058,31600.0],["1993-09-17",4.8655,4.8953,4.7162,4.8953,88000.0],["1993-09-20",4.8953,5.0744,4.8953,5.0744,196400.0],["1993-09-21",4.8953,5.1341,4.8953,5.1341,38800.0],["1993-09-22",4.9849,5.1341,4.8953,5.1341,67200.0],["1993-09-23",5.0147,5.1938,5.0147,5.1938,36000.0],["1993-09-24",5.0147,5.1938,5.0147,5.1938,101600.0],["1993-09-27",5.0147,5.1938,5.0147,5.0744,31200.0],["1993-09-28",5.0147,5.1938,5.0147,5.1341,9200.0],["1993-09-29",5.0147,5.1938,5.0147,5.0147,53200.0],["1993-09-30",5.0147,5.1938,5.0147,5.1938,68400.0],["1993-10-01",5.0147,5.2535,5.0147,5.2535,120400.0],["1993-10-04",5.2535,5.4923,5.2535,5.3729,176800.0],["1993-10-05",5.4326,5.4923,5.3729,5.4624,618000.0],["1993-10-06",5.3729,5.552,5.3729,5.552,2400.0],["1993-10-07",5.4326,5.6117,5.4326,5.4923,112000.0],["1993-10-08",5.6117,5.6117,5.4326,5.6117,23600.0],["1993-10-11",5.6117,5.6714,5.5221,5.6714,135600.0],["1993-10-12",5.6714,5.7908,5.552,5.7012,255200.0],["1993-10-13",5.6714,5.7908,5.6714,5.6714,14000.0],["1993-10-14",5.6714,5.7908,5.6714,5.6714,9200.0],["1993-10-15",5.6714,5.7908,5.6714,5.7908,30000.0],["1993-10-18",5.7908,5.7908,5.1938,5.2535,454000.0],["1993-10-19",5.3729,5.3729,5.0744,5.0744,253600.0],["1993-10-20",5.0744,5.2535,5.0744,5.1938,86400.0],["1993-10-21",5.2535,5.2535,5.0744,5.2535,74000.0],["1993-10-22",5.3729,5.3729,5.2834,5.3729,35200.0],["1993-10-25",5.2535,5.3729,5.0744,5.0744,107600.0],["1993-10-26",5.0744,5.2535,5.0744,5.1043,10400.0],["1993-10-27",5.2535,5.2535,5.0147,5.2535,37600.0],["1993-10-28",5.0744,5.2535,5.0744,5.2535,13600.0],["1993-10-29",5.0744,5.3132,5.0744,5.3132,255200.0],["1993-11-01",5.3132,5.3132,5.1938,5.2535,21600.0],["1993-11-02",5.3132,5.552,5.3132,5.4923,241600.0],["1993-11-03",5.4326,5.4326,5.4326,5.4326,18400.0],["1993-11-04",5.4326,5.4923,5.4326,5.4326,32000.0],["1993-11-05",5.4326,5.4923,5.3729,5.4326,302400.0],["1993-11-08",5.3729,5.4326,5.3729,5.4326,217600.0],["1993-11-09",5.4326,5.4326,5.4326,5.4326,10400.0],["1993-11-10",5.3729,5.4326,5.3729,5.4326,4000.0],["1993-11-11",5.3729,5.4923,5.3729,5.4326,82800.0],["1993-11-12",5.3729,5.4923,5.3729,5.4923,4400.0],["1993-11-15",5.4923,5.5818,5.4326,5.4326,51600.0],["1993-11-16",5.6714,5.6714,5.4923,5.4923,18800.0],["1993-11-17",5.4923,5.6714,5.4923,5.4923,4000.0],["1993-11-18",5.4923,5.6117,5.2237,5.2535,156800.0],["1993-11-19",5.0744,5.1938,4.8953,4.9252,85600.0],["1993-11-22",4.7759,4.955,4.7759,4.955,16000.0],["1993-11-23",4.955,5.2535,4.955,5.2237,167200.0],["1993-11-24",5.2535,5.3132,5.1938,5.1938,27200.0],["1993-11-26",5.1938,5.1938,5.1938,5.1938,2000.0],["1993-11-29",5.1938,5.3132,5.1938,5.3132,2000.0],["1993-11-30",5.1938,5.3132,5.1938,5.3132,1200.0],["1993-12-01",5.1938,5.3132,5.1938,5.1938,14400.0],["1993-12-02",5.3132,5.3729,5.2535,5.2535,110000.0],["1993-12-03",5.3729,5.3729,5.2535,5.2834,6000.0],["1993-12-06",5.2834,5.3729,5.2535,5.3729,6000.0],["1993-12-07",5.2535,5.3729,5.2535,5.2535,292400.0],["1993-12-08",5.2535,5.3729,5.2535,5.3729,134400.0],["1993-12-09",5.2535,5.3729,5.2535,5.3729,19600.0],["1993-12-10",5.3431,5.4326,5.2535,5.4326,10400.0],["1993-12-13",5.2535,5.4326,5.2535,5.2535,22000.0],["1993-12-14",5.2535,5.3132,5.1938,5.1938,21600.0],["1993-12-15",5.1938,5.3132,5.0147,5.3132,506400.0],["1993-12-16",5.1938,5.3132,5.1938,5.3132,16800.0],["1993-12-17",5.3132,5.3132,5.1938,5.1938,13200.0],["1993-12-20",5.3132,5.3132,5.1341,5.3132,263200.0],["1993-12-21",5.1938,5.3132,5.1938,5.1938,22400.0],["1993-12-22",5.3132,5.3132,5.1938,5.1938,40800.0],["1993-12-23",5.1938,5.3132,5.1938,5.3132,63200.0],["1993-12-27",5.1938,5.2237,5.1938,5.2237,41600.0],["1993-12-28",5.2834,5.3132,5.1938,5.3132,88000.0],["1993-12-29",5.1938,5.3132,5.1938,5.1938,6800.0],["1993-12-30",5.1938,5.3132,5.1341,5.2834,13200.0],["1993-12-31",5.1341,5.1341,5.1341,5.1341,400.0],["1994-01-03",5.1341,5.2535,5.0744,5.0744,11200.0],["1994-01-04",4.955,5.0744,4.8953,5.0744,365200.0],["1994-01-05",5.0744,5.0744,4.955,5.0744,50000.0],["1994-01-06",5.0744,5.1043,4.955,5.1043,42400.0],["1994-01-07",4.955,5.1341,4.955,5.1341,7200.0],["1994-01-10",4.955,5.1341,4.955,5.0446,74400.0],["1994-01-11",4.955,5.1341,4.955,4.955,197200.0],["1994-01-12",5.1341,5.2535,5.0744,5.2535,199200.0],["1994-01-13",5.1341,5.3729,5.1341,5.3729,246400.0],["1994-01-14",5.3729,5.3729,5.1938,5.343,319200.0],["1994-01-17",5.4326,5.4624,5.2535,5.4624,45600.0],["1994-01-18",5.4923,5.4923,5.3729,5.3729,19200.0],["1994-01-19",5.552,5.6117,5.3729,5.6117,381200.0],["1994-01-20",5.552,5.6117,5.552,5.6117,82800.0],["1994-01-21",5.6117,5.6117,5.552,5.6117,9600.0],["1994-01-24",5.552,5.6117,5.552,5.6117,150800.0],["1994-01-25",5.552,5.6117,5.552,5.6117,142000.0],["1994-01-26",5.552,5.6117,5.552,5.6117,6400.0],["1994-01-27",5.4923,5.6117,5.4923,5.6117,98400.0],["1994-01-28",5.4923,5.7609,5.4923,5.7311,108800.0],["1994-01-31",5.6714,5.8505,5.6714,5.7908,119600.0],["1994-02-01",5.6714,5.8505,5.6714,5.6714,51600.0],["1994-02-02",5.7609,5.7908,5.7609,5.7908,47600.0],["1994-02-03",5.6714,5.7908,5.6714,5.7908,32000.0],["1994-02-04",5.6714,5.7908,5.6714,5.7311,250000.0],["1994-02-07",5.552,5.7908,5.4923,5.7311,126000.0],["1994-02-08",5.7609,5.7908,5.6714,5.7908,106800.0],["1994-02-09",5.7908,5.7908,5.6714,5.7012,17600.0],["1994-02-10",5.6714,5.7908,5.6714,5.6714,94400.0],["1994-02-11",5.6714,5.7908,5.6714,5.7311,6000.0],["1994-02-14",5.6714,5.7311,5.6117,5.6415,144800.0],["1994-02-15",5.6714,5.7311,5.6117,5.6415,119200.0],["1994-02-16",5.7012,5.7311,5.6117,5.7311,75600.0],["1994-02-17",5.6117,5.6117,5.3729,5.4923,165600.0],["1994-02-18",5.4923,5.4923,5.3132,5.3132,5600.0],["1994-02-22",5.3132,5.4923,5.3132,5.4923,6000.0],["1994-02-23",5.4923,5.4923,5.1341,5.1341,136800.0],["1994-02-24",5.1341,5.2535,5.1341,5.2535,25600.0],["1994-02-25",5.1341,5.2535,5.1341,5.2535,68800.0],["1994-02-28",5.2535,5.3729,5.1341,5.3729,76800.0],["1994-03-01",5.3132,5.3729,5.1938,5.3729,420800.0],["1994-03-02",5.1341,5.3132,5.1341,5.3132,1600.0],["1994-03-03",5.1938,5.1938,5.1938,5.1938,4400.0],["1994-03-04",5.3132,5.3132,5.3132,5.3132,1200.0],["1994-03-07",5.1938,5.1938,5.1938,5.1938,20000.0],["1994-03-08",5.1938,5.3132,5.1938,5.1938,2400.0],["1994-03-09",5.3132,5.3132,5.0744,5.0744,469200.0],["1994-03-10",5.2535,5.2535,5.0744,5.0744,3200.0],["1994-03-11",5.0744,5.0744,5.0744,5.0744,5200.0],["1994-03-14",5.1341,5.3729,5.1043,5.2535,616000.0],["1994-03-15",5.1938,5.3729,5.1938,5.2535,839600.0],["1994-03-16",5.2535,5.3132,5.1938,5.3132,150400.0],["1994-03-17",5.1938,5.3132,5.1938,5.2535,14400.0],["1994-03-18",5.1938,5.3132,5.1938,5.3132,10400.0],["1994-03-21",5.3132,5.3132,5.1938,5.1938,118800.0],["1994-03-22",5.1938,5.3132,5.1938,5.2237,84400.0],["1994-03-23",5.1938,5.3132,5.1341,5.1341,46400.0],["1994-03-24",5.1341,5.2535,5.0744,5.1341,342800.0],["1994-03-25",5.1938,5.1938,5.1341,5.1938,87200.0],["1994-03-28",5.0744,5.1938,5.0744,5.0744,163600.0],["1994-03-29",5.0744,5.1938,5.0744,5.0744,44400.0],["1994-03-30",5.0744,5.1938,4.955,4.955,235200.0],["1994-03-31",4.955,5.0744,4.955,4.955,28000.0],["1994-04-04",4.955,4.955,4.7759,4.8953,84400.0],["1994-04-05",4.8953,4.955,4.8356,4.955,31200.0],["1994-04-06",4.8356,4.955,4.8356,4.955,23600.0],["1994-04-07",4.955,5.0147,4.8356,5.0147,110400.0],["1994-04-08",4.9849,5.0744,4.9849,5.0744,50400.0],["1994-04-11",4.955,5.0744,4.955,5.0744,6800.0],["1994-04-12",4.955,5.1341,4.955,5.1043,25600.0],["1994-04-13",5.0147,5.0147,4.955,4.955,16000.0],["1994-04-14",4.955,4.955,4.8356,4.8356,89200.0],["1994-04-15",4.955,4.955,4.8356,4.8356,23600.0],["1994-04-18",4.955,4.955,4.8356,4.8356,15200.0],["1994-04-19",4.8953,4.8953,4.8356,4.8356,13600.0],["1994-04-20",4.955,4.955,4.7759,4.8953,243600.0],["1994-04-21",4.7759,4.8953,4.7759,4.7759,56800.0],["1994-04-22",4.7759,4.8953,4.7759,4.8953,266400.0],["1994-04-25",4.7759,4.8953,4.7759,4.7759,22000.0],["1994-04-26",4.8953,4.8953,4.7759,4.7759,4400.0],["1994-04-28",4.8953,4.8953,4.7759,4.8953,25600.0],["1994-04-29",4.7759,4.7759,4.7759,4.7759,800.0],["1994-05-02",4.7759,4.8953,4.7759,4.8953,119600.0],["1994-05-03",4.8356,4.955,4.8356,4.955,34400.0],["1994-05-04",4.8356,4.8356,4.7759,4.7759,50000.0],["1994-05-05",4.955,4.955,4.7759,4.8058,31600.0],["1994-05-06",4.8953,4.8953,4.7759,4.7759,93200.0],["1994-05-09",4.7759,4.8953,4.7759,4.7759,38800.0],["1994-05-10",4.8953,4.8953,4.7759,4.7759,52800.0],["1994-05-11",4.7759,4.7908,4.7759,4.7759,15200.0],["1994-05-12",4.8953,4.8953,4.7162,4.8953,37200.0],["1994-05-13",4.7162,4.8356,4.5073,4.5968,188400.0],["1994-05-16",4.6565,4.6565,4.5968,4.5968,87600.0],["1994-05-17",4.5968,4.6267,4.4177,4.4177,91200.0],["1994-05-18",4.4177,4.5371,4.4177,4.4774,17200.0],["1994-05-19",4.4177,5.1341,4.4177,5.0744,543200.0],["1994-05-20",4.955,5.1341,4.955,5.1341,56400.0],["1994-05-23",5.0147,5.2535,5.0147,5.164,86000.0],["1994-05-24",5.1341,5.1938,5.0147,5.1341,274000.0],["1994-05-25",5.0147,5.2535,5.0147,5.2535,80400.0],["1994-05-26",5.1341,5.1938,5.0147,5.0147,34000.0],["1994-05-27",5.0147,5.1341,4.955,4.955,70400.0],["1994-05-31",4.955,4.955,4.7759,4.955,110800.0],["1994-06-01",4.7759,4.8953,4.7759,4.7759,157200.0],["1994-06-02",4.8356,4.8953,4.7759,4.8505,180000.0],["1994-06-03",4.8953,4.8953,4.8356,4.8953,14400.0],["1994-06-06",4.7759,4.8953,4.7759,4.7759,800.0],["1994-06-07",4.7759,4.8356,4.7759,4.7759,33600.0],["1994-06-08",4.7759,4.8953,4.7759,4.7759,38400.0],["1994-06-09",4.8356,4.8356,4.7162,4.7162,4400.0],["1994-06-10",4.7759,4.8356,4.7162,4.7162,24000.0],["1994-06-13",4.7162,4.8356,4.7162,4.8356,5200.0],["1994-06-14",4.7162,4.8953,4.7162,4.8953,50000.0],["1994-06-15",4.8953,4.8953,4.7759,4.8655,126400.0],["1994-06-16",4.7759,4.955,4.7759,4.955,76800.0],["1994-06-17",4.955,4.955,4.8356,4.8953,15600.0],["1994-06-20",4.7759,4.8953,4.7759,4.7759,18400.0],["1994-06-21",4.6565,4.7759,4.5968,4.5968,13200.0],["1994-06-22",4.7759,4.9252,4.5968,4.8953,105200.0],["1994-06-23",4.7759,5.1938,4.7759,5.0147,141200.0],["1994-06-24",5.0147,5.0744,4.8953,4.8953,44800.0],["1994-06-27",4.8953,5.0744,4.8953,5.0744,8800.0],["1994-06-28",4.8953,5.0744,4.8953,4.9849,92000.0],["1994-06-29",4.8953,5.0744,4.8953,4.8953,7200.0],["1994-06-30",4.9849,5.0744,4.8953,5.0744,54000.0],["1994-07-01",5.0744,5.1341,4.8953,5.0147,18800.0],["1994-07-05",5.1341,5.1341,4.8953,4.8953,3600.0],["1994-07-06",5.0147,5.1341,4.8953,5.0147,46000.0],["1994-07-07",4.8953,5.1341,4.8953,5.0744,206000.0],["1994-07-08",5.1341,5.1938,4.955,5.1938,153200.0],["1994-07-11",5.1938,5.1938,5.0744,5.164,90000.0],["1994-07-12",5.1938,5.1938,5.1341,5.164,385200.0],["1994-07-13",5.1938,5.3132,5.1938,5.3132,5600.0],["1994-07-14",5.2535,5.4326,5.2535,5.3729,26000.0],["1994-07-15",5.4326,5.4326,5.4326,5.4326,800.0],["1994-07-18",5.3132,5.4326,5.3132,5.3729,47600.0],["1994-07-19",5.3132,5.4027,5.3132,5.3132,37200.0],["1994-07-20",5.4923,5.4923,5.3132,5.4923,52800.0],["1994-07-21",5.4923,5.552,5.3132,5.552,132000.0],["1994-07-22",5.4326,5.552,5.4326,5.4923,170000.0],["1994-07-25",5.552,5.552,5.4326,5.552,42000.0],["1994-07-26",5.4923,5.552,5.4923,5.552,9200.0],["1994-07-27",5.552,5.6714,5.4923,5.6117,120000.0],["1994-07-28",5.552,5.7908,5.552,5.7609,1271200.0],["1994-07-29",5.6714,5.7908,5.6714,5.7908,57200.0],["1994-08-01",5.6714,5.7908,5.6714,5.7908,5200.0],["1994-08-02",5.6714,5.7609,5.6714,5.7609,608000.0],["1994-08-03",5.7609,5.9699,5.6714,5.9699,351200.0],["1994-08-04",5.7908,5.9699,5.7908,5.7908,18400.0],["1994-08-05",5.7908,5.9699,5.7908,5.9699,726800.0],["1994-08-08",5.9699,5.9699,5.6714,5.6714,208800.0],["1994-08-09",5.6714,5.8505,5.6714,5.7908,14400.0],["1994-08-10",5.8505,5.8505,5.7311,5.8505,41200.0],["1994-08-11",5.7311,5.9699,5.7311,5.9699,136000.0],["1994-08-12",5.9699,6.0296,5.8505,6.0296,296400.0],["1994-08-15",5.8505,6.0893,5.8505,5.9699,334000.0],["1994-08-16",5.9699,6.149,5.9699,6.149,14800.0],["1994-08-17",6.0296,6.4475,6.0296,6.2684,324000.0],["1994-08-18",6.2087,6.2684,6.2087,6.2236,926000.0],["1994-08-19",6.149,6.2087,6.0893,6.0893,186400.0],["1994-08-22",6.0893,6.149,6.0296,6.1191,66000.0],["1994-08-23",6.149,6.149,6.0296,6.0893,160800.0],["1994-08-24",6.0296,6.5072,6.0296,6.3878,272400.0],["1994-08-25",6.3878,6.3878,6.149,6.2684,262800.0],["1994-08-26",6.2684,6.2684,6.149,6.2087,11600.0],["1994-08-29",6.2684,6.2684,6.149,6.149,120000.0],["1994-08-30",6.2684,6.2684,6.149,6.2684,100000.0],["1994-08-31",6.2684,6.5669,6.2385,6.5669,241200.0],["1994-09-01",6.5669,6.5669,6.3878,6.4475,487200.0],["1994-09-02",6.6266,6.6266,6.4475,6.6266,180800.0],["1994-09-06",6.5967,6.5967,6.4475,6.5072,67200.0],["1994-09-07",6.6266,6.6266,6.5072,6.6266,26000.0],["1994-09-08",6.6266,6.6266,6.5072,6.6266,15600.0],["1994-09-09",6.3878,6.5669,6.3878,6.5072,73200.0],["1994-09-12",6.5072,6.5072,6.4475,6.4475,26000.0],["1994-09-13",6.4475,6.5072,6.4475,6.4475,22000.0],["1994-09-14",6.4475,6.5072,6.4475,6.5072,9200.0],["1994-09-15",6.4475,6.5669,6.4475,6.4475,25200.0],["1994-09-16",6.6863,6.6863,6.5072,6.5669,32000.0],["1994-09-19",6.6863,6.8057,6.6266,6.6266,121200.0],["1994-09-20",6.6266,6.8057,6.5669,6.5669,22000.0],["1994-09-21",6.5669,6.6266,6.4475,6.5072,80000.0],["1994-09-22",6.5669,6.6564,6.4475,6.6564,136400.0],["1994-09-23",6.6863,6.6863,6.5072,6.6863,36800.0],["1994-09-26",6.5072,6.5669,6.5072,6.5669,18400.0],["1994-09-27",6.746,6.8057,6.6266,6.746,232400.0],["1994-09-28",6.6863,6.8057,6.6863,6.6863,24800.0],["1994-09-29",6.8057,6.8057,6.6863,6.6863,47200.0],["1994-09-30",6.8057,6.8057,6.8057,6.8057,6400.0],["1994-10-03",6.6863,6.746,6.6863,6.746,84400.0],["1994-10-04",6.5669,6.746,6.5072,6.5072,52400.0],["1994-10-05",6.5072,6.6266,6.5072,6.5072,14000.0],["1994-10-06",6.5072,6.6266,6.5072,6.5072,53600.0],["1994-10-07",6.5072,6.6863,6.5072,6.5669,80400.0],["1994-10-10",6.5072,6.6863,6.5072,6.537,8000.0],["1994-10-11",6.5072,6.6863,6.5072,6.5072,26400.0],["1994-10-12",6.5072,6.5072,6.2087,6.3878,678400.0],["1994-10-13",6.3878,6.5072,6.3281,6.5072,203600.0],["1994-10-14",6.3281,6.4475,6.3281,6.3281,9200.0],["1994-10-17",6.3281,6.8057,6.3281,6.8057,411200.0],["1994-10-18",6.8057,6.9251,6.6266,6.8355,108400.0],["1994-10-19",6.6863,6.9251,6.6863,6.9251,175600.0],["1994-10-20",6.9251,6.9251,6.8057,6.9251,84000.0],["1994-10-21",6.746,6.9251,6.746,6.8057,175200.0],["1994-10-24",6.6863,6.8057,6.6863,6.6863,305600.0],["1994-10-25",6.8057,6.8057,6.6863,6.8057,18400.0],["1994-10-26",6.8057,6.8057,6.7161,6.8057,9200.0],["1994-10-27",6.8057,6.9848,6.746,6.8654,109600.0],["1994-10-28",6.9848,7.1042,6.9251,6.9848,127600.0],["1994-10-31",7.1042,7.1639,6.9848,6.9848,140800.0],["1994-11-01",7.0743,7.1639,7.0146,7.0146,139200.0],["1994-11-02",7.1639,7.1639,6.8654,6.8654,229200.0],["1994-11-03",6.9848,6.9848,6.6863,6.746,260800.0],["1994-11-04",6.6863,6.8654,6.6863,6.7758,5600.0],["1994-11-07",6.6863,6.8654,6.6863,6.6863,16000.0],["1994-11-08",6.8057,6.8654,6.6863,6.8654,16400.0],["1994-11-09",6.8654,6.8654,6.6863,6.746,19600.0],["1994-11-10",6.6863,6.8654,6.6863,6.7161,79600.0],["1994-11-11",6.8654,6.8654,6.6564,6.6564,21200.0],["1994-11-14",6.6266,6.8057,6.6266,6.6266,78800.0],["1994-11-15",6.746,6.746,6.6266,6.6863,10000.0],["1994-11-16",6.5072,6.6863,6.5072,6.5072,7200.0],["1994-11-17",6.5072,6.6863,6.5072,6.5669,86800.0],["1994-11-18",6.4475,6.5669,6.2982,6.4176,421200.0],["1994-11-21",6.4475,6.5072,6.3878,6.4475,10400.0],["1994-11-22",6.5072,6.5072,6.2684,6.3281,102400.0],["1994-11-23",6.3281,6.3281,6.149,6.2684,31200.0],["1994-11-25",6.2684,6.2684,6.149,6.2684,4000.0],["1994-11-28",6.2684,6.3878,6.2087,6.2684,164000.0],["1994-11-29",6.3878,6.3878,6.2087,6.3878,22400.0],["1994-11-30",6.2087,6.5072,6.2087,6.5072,145200.0],["1994-12-01",6.5669,6.6863,6.3281,6.6266,122000.0],["1994-12-02",6.6863,6.9251,6.6266,6.9251,275200.0],["1994-12-05",6.9251,6.9251,6.6266,6.6863,284000.0],["1994-12-06",6.6863,6.746,6.6266,6.746,25600.0],["1994-12-07",6.746,6.746,6.5669,6.746,16400.0],["1994-12-08",6.746,6.746,6.5669,6.6863,31600.0],["1994-12-09",6.746,6.746,6.5669,6.6266,111200.0],["1994-12-12",6.5669,6.746,6.5669,6.7161,280800.0],["1994-12-13",6.746,6.8057,6.6863,6.8057,75200.0],["1994-12-14",6.8057,6.8057,6.5669,6.6863,97200.0],["1994-12-15",6.5669,6.746,6.5669,6.6863,14800.0],["1994-12-16",6.746,6.746,6.5669,6.6266,94800.0],["1994-12-19",6.6863,6.6863,6.5669,6.6863,35600.0],["1994-12-20",6.6863,6.6863,6.5072,6.6266,69600.0],["1994-12-21",6.537,6.5669,6.4475,6.5669,185600.0],["1994-12-22",6.5669,6.5669,6.4475,6.5669,22800.0],["1994-12-23",6.6266,6.6266,6.5072,6.537,50400.0],["1994-12-27",6.6266,6.6266,6.4475,6.6266,173200.0],["1994-12-28",6.5072,6.6266,6.5072,6.5669,46800.0],["1994-12-29",6.6266,6.6266,6.5072,6.6266,4400.0],["1994-12-30",6.5594,6.6266,6.5072,6.6266,222000.0],["1995-01-03",6.5669,6.6266,6.5072,6.5669,43600.0],["1995-01-04",6.6266,6.6863,6.5072,6.6863,129600.0],["1995-01-05",6.6863,6.6863,6.5072,6.6863,351200.0],["1995-01-06",6.5072,6.6863,6.5072,6.5669,94800.0],["1995-01-09",6.6863,6.6863,6.5669,6.6564,66000.0],["1995-01-10",6.6863,6.8654,6.6863,6.8654,138000.0],["1995-01-11",7.0445,7.0445,6.8057,6.8057,240800.0],["1995-01-12",6.8654,7.0445,6.8057,6.8057,58000.0],["1995-01-13",7.0445,7.0445,6.8057,6.8057,23000.0],["1995-01-16",7.0445,7.4027,6.9251,7.0445,207400.0],["1995-01-17",7.2833,7.2833,6.9848,7.2833,325400.0],["1995-01-18",7.2833,7.6415,7.0445,7.5221,304200.0],["1995-01-19",7.4027,7.6415,7.4027,7.6415,473600.0],["1995-01-20",7.6415,7.6415,7.343,7.4027,619400.0],["1995-01-23",7.4027,7.6415,7.2833,7.4624,158200.0],["1995-01-24",7.2833,7.5221,7.2833,7.5221,197200.0],["1995-01-25",7.5221,7.5221,7.4027,7.5221,61200.0],["1995-01-26",7.4027,7.5221,7.2833,7.5221,50400.0],["1995-01-27",7.5221,7.5221,7.2833,7.4624,354200.0],["1995-01-30",7.5221,7.5221,7.2833,7.5221,249800.0],["1995-01-31",7.5221,7.5221,7.2833,7.4027,177600.0],["1995-02-01",7.5221,7.6415,7.2833,7.5818,113200.0],["1995-02-02",7.6415,7.6415,7.4027,7.6415,93800.0],["1995-02-03",7.4027,7.7609,7.4027,7.5818,335600.0],["1995-02-06",7.7609,7.7609,7.4027,7.4027,42400.0],["1995-02-07",7.4027,7.4027,7.0445,7.1639,86200.0],["1995-02-08",7.5221,7.5221,7.1639,7.5221,53800.0],["1995-02-09",7.4027,7.5221,7.1639,7.343,267600.0],["1995-02-10",7.5221,7.5221,7.1639,7.1639,30600.0],["1995-02-13",7.1639,7.5221,7.1639,7.4027,257600.0],["1995-02-14",7.5221,7.6415,7.4027,7.4027,244800.0],["1995-02-15",7.4027,7.6415,7.4027,7.4027,40200.0],["1995-02-16",7.4027,7.6415,7.4027,7.6415,16000.0],["1995-02-17",7.4027,7.6415,7.4027,7.4027,55800.0],["1995-02-21",7.6415,7.6415,7.0445,7.1042,79800.0],["1995-02-22",7.0445,7.5221,7.0445,7.5221,116800.0],["1995-02-23",7.2833,7.6415,7.2833,7.5818,133000.0],["1995-02-24",7.4027,7.6415,7.2833,7.343,58400.0],["1995-02-27",7.4027,7.4027,7.1639,7.1639,116600.0],["1995-02-28",7.1639,7.4027,7.1639,7.4027,70200.0],["1995-03-01",7.4027,7.5221,7.1639,7.4624,142400.0],["1995-03-02",7.5221,7.5221,7.1639,7.2236,12400.0],["1995-03-03",7.1639,7.5221,7.1639,7.4027,7800.0],["1995-03-06",7.1639,7.5221,7.1639,7.343,66600.0],["1995-03-07",7.5221,7.5221,7.1639,7.5221,19400.0],["1995-03-08",7.5221,7.8803,7.4027,7.8803,195200.0],["1995-03-09",7.8803,8.2384,7.7609,7.9997,283000.0],["1995-03-10",8.119,8.119,7.8803,8.0593,492600.0],["1995-03-13",7.8803,8.4772,7.8803,8.4772,71400.0],["1995-03-14",8.4772,8.5966,8.3578,8.3578,79200.0],["1995-03-15",8.3578,8.5966,8.3578,8.4772,493800.0],["1995-03-16",8.3578,8.4772,8.3578,8.4772,36000.0],["1995-03-17",8.3578,8.4772,7.8206,7.8206,121000.0],["1995-03-20",7.6415,7.8803,7.5221,7.6415,92400.0],["1995-03-21",7.8803,7.8803,7.6415,7.7012,16400.0],["1995-03-22",7.5221,7.8803,7.5221,7.5221,87200.0],["1995-03-23",7.5221,7.6415,7.4027,7.4027,171600.0],["1995-03-24",7.6415,7.6415,7.4027,7.4325,47400.0],["1995-03-27",7.6415,7.7609,7.4027,7.7609,32400.0],["1995-03-28",7.5221,7.7609,7.5221,7.7609,40800.0],["1995-03-29",7.7609,7.7609,7.6415,7.7609,72800.0],["1995-03-30",7.6415,8.119,7.6415,7.8803,53000.0],["1995-03-31",7.8803,8.119,7.7609,7.9997,169200.0],["1995-04-03",7.7609,7.9996,7.7609,7.8206,75200.0],["1995-04-04",7.7609,7.9996,7.7609,7.8206,126600.0],["1995-04-05",7.9996,7.9996,7.7609,7.8206,14800.0],["1995-04-06",7.9996,7.9996,7.6415,7.7609,66000.0],["1995-04-07",7.8206,7.9997,7.7609,7.9997,25200.0],["1995-04-10",7.9997,8.2384,7.94,7.9997,106600.0],["1995-04-11",7.9996,8.3578,7.9996,8.2384,20200.0],["1995-04-12",7.9996,8.3578,7.9996,8.2384,47800.0],["1995-04-13",8.2384,8.3578,8.119,8.119,16000.0],["1995-04-17",8.119,8.3578,8.119,8.2981,39000.0],["1995-04-18",8.3578,8.3578,8.119,8.119,95000.0],["1995-04-19",8.3578,8.3578,8.119,8.2384,105200.0],["1995-04-20",8.119,8.3578,8.119,8.3578,12600.0],["1995-04-21",8.119,8.3578,8.119,8.119,46400.0],["1995-04-24",8.2384,8.3578,8.119,8.119,49200.0],["1995-04-25",8.119,8.3578,8.119,8.1787,13400.0],["1995-04-26",8.119,8.4772,8.119,8.4175,99600.0],["1995-04-27",8.4772,8.4772,8.2981,8.3578,53000.0],["1995-04-28",8.3578,8.4772,8.2384,8.2981,40400.0],["1995-05-01",8.5966,8.5966,8.2384,8.4772,190800.0],["1995-05-02",8.2384,8.5966,8.2384,8.5369,88600.0],["1995-05-03",8.3578,8.9548,8.3578,8.716,151400.0],["1995-05-04",8.716,8.9548,8.716,8.716,100400.0],["1995-05-05",8.716,8.8354,8.4772,8.4772,65200.0],["1995-05-08",8.716,8.716,8.4772,8.716,9000.0],["1995-05-09",8.716,8.716,8.4772,8.4772,55800.0],["1995-05-10",8.4772,8.716,8.4772,8.5966,11800.0],["1995-05-11",8.5966,8.716,8.3578,8.3578,24400.0],["1995-05-12",8.716,8.716,8.2981,8.3578,176000.0],["1995-05-15",8.5369,8.716,8.3578,8.4772,65800.0],["1995-05-16",8.3578,8.716,8.3578,8.5966,64000.0],["1995-05-17",8.5966,8.716,8.4772,8.716,83600.0],["1995-05-18",8.716,8.716,8.4772,8.716,9600.0],["1995-05-19",8.4772,8.716,8.4772,8.6563,367000.0],["1995-05-22",8.4772,8.7757,8.4772,8.5966,92800.0],["1995-05-23",8.5966,8.8354,8.5966,8.7757,322400.0],["1995-05-24",8.8354,8.9548,8.5966,8.8951,229200.0],["1995-05-25",8.9548,9.2533,8.8354,9.0742,84200.0],["1995-05-26",9.313,9.313,9.0742,9.313,52600.0],["1995-05-30",9.0742,9.313,9.0742,9.313,59200.0],["1995-05-31",9.0742,9.313,9.0742,9.313,87200.0],["1995-06-01",9.313,9.313,9.0742,9.313,23200.0],["1995-06-02",9.0742,9.313,9.0742,9.313,5000.0],["1995-06-05",9.0742,9.313,9.0742,9.1936,22800.0],["1995-06-06",9.0742,9.313,9.0742,9.1936,8400.0],["1995-06-07",9.313,9.313,9.0742,9.313,19200.0],["1995-06-08",9.313,9.313,9.0742,9.313,21200.0],["1995-06-09",9.313,9.313,9.0742,9.0742,14400.0],["1995-06-12",9.0742,9.313,9.0742,9.313,11200.0],["1995-06-13",9.0742,9.6712,9.0742,9.6115,107600.0],["1995-06-14",9.4324,9.6712,9.4324,9.6712,39000.0],["1995-06-15",9.6712,9.7309,9.5518,9.6712,166600.0],["1995-06-16",9.5518,9.7906,9.5518,9.7906,218400.0],["1995-06-19",9.7906,10.2682,9.5518,10.2682,276600.0],["1995-06-20",10.2682,10.6264,10.0294,10.3876,245600.0],["1995-06-21",10.6264,11.7607,10.3876,11.492,524600.0],["1995-06-22",11.4622,11.5816,10.507,10.9547,561600.0],["1995-06-23",10.9846,10.9846,10.7458,10.9846,90800.0],["1995-06-26",10.7458,11.2234,10.507,10.6861,265800.0],["1995-06-27",10.6264,10.8652,10.507,10.8652,156000.0],["1995-06-28",10.8652,11.9398,10.6264,11.5816,584800.0],["1995-06-29",11.8204,12.298,11.5816,12.0592,768000.0],["1995-06-30",12.1786,12.1786,11.3428,11.4025,455000.0],["1995-07-03",11.3428,11.5816,10.9846,11.492,310800.0],["1995-07-05",11.5219,11.5219,11.3428,11.4025,402400.0],["1995-07-06",11.3428,11.4622,11.3428,11.3428,205800.0],["1995-07-07",11.4622,11.4622,11.3428,11.3428,204800.0],["1995-07-10",11.4622,11.4622,11.3428,11.3428,57400.0],["1995-07-11",11.3428,11.8204,11.3428,11.6413,306400.0],["1995-07-12",11.701,12.7756,11.701,12.3577,723800.0],["1995-07-13",12.298,12.4174,11.8204,11.9398,664200.0],["1995-07-14",11.9398,12.0592,11.701,11.8204,107200.0],["1995-07-17",12.1786,12.1786,11.4622,11.4622,117600.0],["1995-07-18",11.4622,11.701,10.9846,11.701,2339400.0],["1995-07-19",11.4622,11.4622,10.3876,10.8652,387400.0],["1995-07-20",10.7458,11.2234,10.7458,11.104,184400.0],["1995-07-21",11.104,11.4025,10.8652,10.9846,441200.0],["1995-07-24",11.2234,11.9398,11.104,11.701,297200.0],["1995-07-25",11.9398,11.9398,11.701,11.8801,120600.0],["1995-07-26",11.701,12.1786,11.701,11.8204,406600.0],["1995-07-27",11.8204,12.1786,11.5816,11.701,168800.0],["1995-07-28",11.701,12.0592,11.5816,12.0592,151400.0],["1995-07-31",11.8204,12.0592,11.4622,11.701,97200.0],["1995-08-01",11.4622,11.701,11.2234,11.5816,86000.0],["1995-08-02",11.701,12.1786,11.4622,11.9398,237800.0],["1995-08-03",11.8204,11.8204,11.2234,11.701,156200.0],["1995-08-04",11.701,12.0592,11.4622,12.0592,126600.0],["1995-08-07",12.0592,12.0592,11.8204,12.0592,62600.0],["1995-08-08",12.0592,12.298,11.9398,12.1786,202000.0],["1995-08-09",12.298,12.298,12.0592,12.2383,44400.0],["1995-08-10",12.298,12.298,12.0592,12.298,80400.0],["1995-08-11",12.298,12.298,11.8204,11.9995,77000.0],["1995-08-14",12.0592,12.0592,11.701,11.8204,42400.0],["1995-08-15",11.701,11.9398,11.5816,11.701,227400.0],["1995-08-16",11.8204,11.9398,11.5816,11.5816,338000.0],["1995-08-17",11.8204,11.9398,11.5816,11.7607,326400.0],["1995-08-18",11.8204,11.8204,11.5816,11.8204,121200.0],["1995-08-21",11.5816,12.0592,11.5816,12.0592,111800.0],["1995-08-22",11.8204,13.2532,11.8204,13.2532,686200.0],["1995-08-23",13.0144,13.6113,12.895,13.1338,467400.0],["1995-08-24",13.2532,13.2532,12.7756,12.8054,123200.0],["1995-08-25",12.7756,13.1338,12.7756,13.0741,81600.0],["1995-08-28",13.1338,13.1338,12.895,12.895,114600.0],["1995-08-29",12.895,13.1338,12.895,12.895,45000.0],["1995-08-30",13.1338,13.1338,12.6562,12.7756,120800.0],["1995-08-31",12.8353,12.8353,12.6562,12.8353,44600.0],["1995-09-01",12.8353,12.8353,12.6562,12.8353,12800.0],["1995-09-05",12.8353,12.8353,12.6562,12.6562,9200.0],["1995-09-06",12.8353,13.4919,12.8353,13.2532,239400.0],["1995-09-07",13.1338,13.3725,13.0144,13.1338,44600.0],["1995-09-08",13.0741,13.1935,12.895,13.0144,112600.0],["1995-09-11",13.0144,13.0144,12.7756,12.8353,92400.0],["1995-09-12",12.7756,13.0144,12.7756,12.7756,36800.0],["1995-09-13",12.9547,13.2532,12.7756,13.0144,258600.0],["1995-09-14",13.2532,13.2532,13.0144,13.0741,27600.0],["1995-09-15",13.0144,13.2532,12.895,12.895,42600.0],["1995-09-18",12.9547,13.1338,12.895,12.895,24600.0],["1995-09-19",13.0144,13.0144,12.7756,13.0144,42400.0],["1995-09-20",12.7756,13.0144,12.7756,13.0144,53800.0],["1995-09-21",12.7756,13.0144,12.7756,12.7756,24000.0],["1995-09-22",12.895,13.0144,12.7756,12.8353,58600.0],["1995-09-25",12.7756,13.0144,12.7756,13.0144,23600.0],["1995-09-26",13.0144,13.0144,12.895,13.0144,93600.0],["1995-09-27",12.895,13.0144,12.7756,12.8651,178200.0],["1995-09-28",12.7756,13.0144,12.7756,13.0144,34600.0],["1995-09-29",13.0144,13.4919,13.0144,13.4919,244400.0],["1995-10-02",13.1338,13.8501,13.1338,13.7904,203400.0],["1995-10-03",13.8501,13.8501,13.3726,13.5516,117200.0],["1995-10-04",13.6113,14.2083,13.3725,14.0889,202200.0],["1995-10-05",14.2083,14.4471,13.9695,14.3277,550800.0],["1995-10-06",14.4471,14.6859,14.2083,14.5665,289600.0],["1995-10-09",14.5665,14.5665,13.9695,14.2083,188000.0],["1995-10-10",13.9695,13.9695,13.3725,13.9098,400600.0],["1995-10-11",13.9695,14.0889,13.8501,13.9098,49800.0],["1995-10-12",13.9695,14.0889,13.7307,13.9695,39000.0],["1995-10-13",13.9695,15.0441,13.9695,14.6859,867400.0],["1995-10-16",14.9247,14.9247,14.5665,14.6859,427000.0],["1995-10-17",14.8053,14.8053,14.3277,14.5068,220400.0],["1995-10-18",14.8053,14.8053,14.0889,14.2083,372200.0],["1995-10-19",14.2083,14.3277,13.7307,13.7307,158400.0],["1995-10-20",13.7307,13.8501,13.6113,13.6113,101200.0],["1995-10-23",13.3726,13.7307,13.3726,13.4919,168200.0],["1995-10-24",13.4919,13.7307,13.2532,13.3726,63000.0],["1995-10-25",13.4919,13.4919,12.7756,13.1338,138200.0],["1995-10-26",13.2233,13.2532,12.298,12.5965,151400.0],["1995-10-27",12.298,13.1338,12.298,13.0442,276400.0],["1995-10-30",13.2532,13.8501,13.0144,13.671,228600.0],["1995-10-31",13.7307,14.4471,13.4919,14.3277,515000.0],["1995-11-01",14.3277,14.4471,14.0889,14.268,120600.0],["1995-11-02",14.4471,14.4471,14.0889,14.2083,180800.0],["1995-11-03",14.0889,14.3277,14.0889,14.1486,210600.0],["1995-11-06",14.2083,14.3277,13.5516,13.7307,180600.0],["1995-11-07",13.3726,13.6113,13.2532,13.4919,59600.0],["1995-11-08",13.6113,13.8501,13.3726,13.5516,138000.0],["1995-11-09",13.4919,13.9695,13.4919,13.7307,282600.0],["1995-11-10",13.6113,13.7904,13.6113,13.671,136000.0],["1995-11-13",13.7904,13.7904,13.4919,13.4919,85000.0],["1995-11-14",13.4919,13.7307,13.4323,13.4323,81800.0],["1995-11-15",13.5516,13.8501,13.2532,13.5516,96400.0],["1995-11-16",13.5516,13.9098,13.5516,13.9098,364800.0],["1995-11-17",13.9098,13.9098,13.6113,13.9098,133200.0],["1995-11-20",13.9695,13.9695,12.895,12.895,133200.0],["1995-11-21",12.7756,13.2532,12.6562,13.0144,380600.0],["1995-11-22",13.2532,13.3725,12.895,13.1338,185200.0],["1995-11-24",13.1338,13.1338,12.7756,12.7756,10600.0],["1995-11-27",12.7756,13.0144,12.7756,13.0144,79600.0],["1995-11-28",12.7756,13.1338,12.7756,13.1338,61800.0],["1995-11-29",13.1338,13.8501,12.895,13.7307,386400.0],["1995-11-30",13.6113,13.7307,13.4919,13.7307,126000.0],["1995-12-01",13.5218,13.6113,13.2532,13.4919,94600.0],["1995-12-04",13.3129,13.4919,13.2532,13.4323,103200.0],["1995-12-05",13.2532,13.4919,13.2532,13.3726,74800.0],["1995-12-06",13.4919,13.7307,13.2532,13.6113,274800.0],["1995-12-07",13.4919,13.6113,13.2532,13.4323,47200.0],["1995-12-08",13.2532,13.4919,13.2532,13.4919,15000.0],["1995-12-11",13.2532,13.671,13.2532,13.671,205000.0],["1995-12-12",13.3726,13.671,13.3726,13.5516,7800.0],["1995-12-13",13.3725,14.3277,13.3725,14.3277,391200.0],["1995-12-14",14.0889,15.0441,14.0889,14.9247,446200.0],["1995-12-15",14.9247,15.3426,14.6859,15.1635,216600.0],["1995-12-18",15.0441,15.1635,12.6562,12.895,844200.0],["1995-12-19",12.9547,13.0144,11.9398,12.4174,861000.0],["1995-12-20",12.6562,12.6562,12.0592,12.4174,401200.0],["1995-12-21",12.5368,12.8353,12.298,12.7159,231600.0],["1995-12-22",12.7756,13.0144,12.5965,12.895,120800.0],["1995-12-26",12.895,13.0144,12.6562,12.7756,116800.0],["1995-12-27",12.6562,12.895,12.6562,12.7756,209400.0],["1995-12-28",12.895,12.895,12.6562,12.7159,302800.0],["1995-12-29",12.6562,13.3725,12.6562,13.0741,451800.0],["1996-01-02",13.0144,13.4919,13.0144,13.2532,185200.0],["1996-01-03",13.1338,13.6113,13.1338,13.3726,184000.0],["1996-01-04",13.3726,13.6113,12.895,13.3726,194200.0],["1996-01-05",13.1338,13.2532,12.895,12.895,255600.0],["1996-01-08",13.1338,13.1338,12.895,12.895,20000.0],["1996-01-09",12.895,13.1338,11.7607,11.8204,334600.0],["1996-01-10",11.3428,11.6413,10.9846,11.4025,318400.0],["1996-01-11",11.5816,12.5368,11.5816,12.1786,460800.0],["1996-01-12",12.1786,12.4174,11.3428,11.3726,299600.0],["1996-01-15",11.5816,11.5816,10.9846,10.9846,178000.0],["1996-01-16",11.3428,11.9398,11.2234,11.8204,403200.0],["1996-01-17",11.8204,12.1786,11.701,12.0592,363600.0],["1996-01-18",12.0592,12.0592,11.5816,11.701,84800.0],["1996-01-19",11.8204,11.8204,11.5816,11.5816,65200.0],["1996-01-22",11.5816,11.8204,11.5816,11.8204,161600.0],["1996-01-23",11.701,11.8204,11.4622,11.701,59600.0],["1996-01-24",11.701,12.4174,11.6413,12.2383,419400.0],["1996-01-25",12.1786,12.4174,12.1786,12.4174,158800.0],["1996-01-26",12.2383,12.895,12.2383,12.8353,276600.0],["1996-01-29",12.5965,13.0144,12.5368,12.7756,355200.0],["1996-01-30",13.0144,13.3725,12.7756,13.3427,173800.0],["1996-01-31",13.1338,13.2532,12.895,13.1338,311400.0],["1996-02-01",13.1338,13.2532,12.895,13.0144,124200.0],["1996-02-02",13.0144,13.0144,12.5368,12.5368,155000.0],["1996-02-05",12.7756,12.7756,12.5368,12.7756,11400.0],["1996-02-06",12.5368,13.4919,12.5368,13.1935,265400.0],["1996-02-07",13.2532,13.2532,12.6562,12.895,120200.0],["1996-02-08",12.6562,12.7756,12.5368,12.7756,79000.0],["1996-02-09",12.7756,12.7756,12.298,12.6562,143600.0],["1996-02-12",12.5965,12.6562,12.0592,12.0592,199600.0],["1996-02-13",11.8204,13.1338,11.701,12.8353,308200.0],["1996-02-14",13.0144,13.0144,12.6562,12.686,109400.0],["1996-02-15",12.7756,12.7756,12.6562,12.6562,19400.0],["1996-02-16",12.5368,12.7756,12.298,12.4771,109800.0],["1996-02-20",12.1786,12.4174,12.0592,12.0592,55400.0],["1996-02-21",12.298,12.5368,12.0592,12.4771,81800.0],["1996-02-22",12.5368,12.5368,12.3577,12.3577,140200.0],["1996-02-23",12.5368,12.5368,12.298,12.4174,76000.0],["1996-02-26",12.1786,12.4174,12.1786,12.4174,226000.0],["1996-02-27",12.1786,12.5368,12.1786,12.3577,203600.0],["1996-02-28",12.298,12.4771,12.298,12.3577,37400.0],["1996-02-29",12.2383,12.4174,12.1189,12.1786,75600.0],["1996-03-01",12.1786,12.5965,12.1786,12.4174,192200.0],["1996-03-04",12.5368,12.5368,12.2383,12.298,456800.0],["1996-03-05",12.298,12.298,11.8204,11.8204,462000.0],["1996-03-06",11.8204,11.8204,11.104,11.4025,309400.0],["1996-03-07",11.2234,11.5816,11.2234,11.5816,539400.0],["1996-03-08",11.2234,11.5219,10.9846,11.5219,985600.0],["1996-03-11",11.2234,11.5219,10.7458,10.9846,154400.0],["1996-03-12",10.6264,10.7458,10.507,10.7458,1563800.0],["1996-03-13",10.7458,11.104,10.507,11.0443,1334800.0],["1996-03-14",11.104,11.8204,10.9846,11.2234,853600.0],["1996-03-15",11.4622,11.5816,11.104,11.1637,157200.0],["1996-03-18",11.5816,12.0592,11.5816,11.8204,459800.0],["1996-03-19",12.0592,12.6562,11.8204,12.5368,947400.0],["1996-03-20",12.4771,12.8353,12.3577,12.7159,182600.0],["1996-03-21",12.8353,12.8353,12.3577,12.4771,369000.0],["1996-03-22",12.4174,12.4771,12.1786,12.298,253200.0],["1996-03-25",12.5368,12.7159,12.4174,12.5965,154400.0],["1996-03-26",12.4771,12.7756,12.4174,12.6562,307400.0],["1996-03-27",12.5965,12.8353,12.298,12.298,122200.0],["1996-03-28",12.1189,12.1786,11.8204,11.8204,82200.0],["1996-03-29",11.8204,11.9398,11.3428,11.4025,134000.0],["1996-04-01",11.4025,11.8204,11.4025,11.8204,153200.0],["1996-04-02",11.8204,12.0592,11.701,11.8801,233600.0],["1996-04-03",11.9398,12.0592,11.8801,11.9398,163400.0],["1996-04-04",11.9398,11.9995,11.8801,11.8801,62200.0],["1996-04-08",11.5816,12.0592,11.5816,12.0592,90400.0],["1996-04-09",11.8204,12.5368,11.8204,12.5368,166600.0],["1996-04-10",12.6562,13.7307,12.5368,13.4919,1249400.0],["1996-04-11",13.3725,13.5516,13.3725,13.4024,229200.0],["1996-04-12",13.3726,13.4919,13.3129,13.4323,118400.0],["1996-04-15",13.3129,13.4322,13.3129,13.3726,154400.0],["1996-04-16",13.3128,13.4322,13.3128,13.3427,164800.0],["1996-04-17",13.3128,13.3427,13.3128,13.3128,13600.0],["1996-04-18",13.3129,13.4322,13.3129,13.3726,77400.0],["1996-04-19",13.4322,13.4322,13.3128,13.3128,258400.0],["1996-04-22",13.3129,13.4919,13.2532,13.3726,211800.0],["1996-04-23",13.0741,13.2532,12.4174,12.5965,323000.0],["1996-04-24",12.7756,12.7756,12.5368,12.5965,149600.0],["1996-04-25",12.5368,12.895,12.5368,12.7159,173000.0],["1996-04-26",12.7756,13.0144,12.7756,13.0144,254800.0],["1996-04-29",13.0144,13.0144,12.6562,12.895,183000.0],["1996-04-30",13.1338,13.1935,13.0144,13.1338,218400.0],["1996-05-01",13.1338,13.2532,12.895,13.0144,200000.0],["1996-05-02",12.7756,12.7756,12.5368,12.5965,183800.0],["1996-05-03",12.5368,12.7159,12.5368,12.5368,63200.0],["1996-05-06",12.5368,12.9547,12.5368,12.5368,152400.0],["1996-05-07",12.7159,12.7756,12.4771,12.6562,340400.0],["1996-05-08",12.6562,12.7756,12.4174,12.5368,135000.0],["1996-05-09",12.7756,13.0144,12.6562,13.0144,384000.0],["1996-05-10",12.9547,13.1338,12.895,12.9547,565400.0],["1996-05-13",12.895,13.0144,12.7159,12.895,63400.0],["1996-05-14",12.8353,12.9547,12.8353,12.9547,381400.0],["1996-05-15",12.895,13.0144,12.8353,13.0144,34200.0],["1996-05-16",12.895,13.6113,12.895,13.4919,507200.0],["1996-05-17",13.6113,13.9098,13.4322,13.9098,858600.0],["1996-05-20",13.8501,14.3277,13.7904,14.268,559800.0],["1996-05-21",14.0889,14.1486,13.8501,13.9695,258400.0],["1996-05-22",14.1486,14.3277,13.8501,14.3277,218000.0],["1996-05-23",14.2083,14.5665,14.2083,14.3874,280800.0],["1996-05-24",14.3874,14.5665,14.3277,14.3277,350600.0],["1996-05-28",14.2083,14.3277,14.2083,14.268,870400.0],["1996-05-29",14.3277,14.5068,14.1486,14.5068,108800.0],["1996-05-30",14.5068,14.7456,14.268,14.7456,72400.0],["1996-05-31",14.5665,15.2829,14.5665,14.9247,483000.0],["1996-06-03",14.9247,14.9247,14.4471,14.8053,293800.0],["1996-06-04",14.5665,15.6411,14.5665,15.6411,443000.0],["1996-06-05",15.7008,15.9396,15.5814,15.7008,674200.0],["1996-06-06",15.7008,15.8799,15.5217,15.6411,185600.0],["1996-06-07",15.1635,15.9993,15.1635,15.671,303200.0],["1996-06-10",15.7605,15.7605,15.5217,15.5217,89600.0],["1996-06-11",15.4023,15.8799,15.4023,15.8799,125400.0],["1996-06-12",15.8799,16.2381,15.6411,16.1784,349600.0],["1996-06-13",16.2978,16.7157,16.2381,16.7157,776800.0],["1996-06-14",16.7157,16.7157,16.4769,16.4769,301800.0],["1996-06-17",16.656,16.9545,16.4172,16.8351,353000.0],["1996-06-18",16.9545,17.0739,16.7754,16.8351,369800.0],["1996-06-19",16.8351,16.9545,16.2381,16.2381,569800.0],["1996-06-20",16.3575,16.3575,14.3277,15.9993,486400.0],["1996-06-21",15.9993,16.4769,15.9993,16.2381,411200.0],["1996-06-24",16.2381,16.4769,15.2829,15.2829,497400.0],["1996-06-25",15.5217,15.8202,15.1635,15.7605,274000.0],["1996-06-26",15.7605,15.8799,15.0441,15.0441,196400.0],["1996-06-27",14.9247,15.5217,14.9247,15.4023,544200.0],["1996-06-28",15.4023,16.4769,15.2829,16.2978,867400.0],["1996-07-01",16.3575,16.5366,16.059,16.3575,369200.0],["1996-07-02",16.4172,16.656,16.2381,16.4769,371800.0],["1996-07-03",16.4769,17.1336,16.4769,17.0739,379200.0],["1996-07-05",17.0739,17.1933,16.8351,16.8948,239600.0],["1996-07-08",16.8351,17.4321,16.8351,17.0739,820800.0],["1996-07-09",17.0739,17.0739,16.4769,16.9545,550000.0],["1996-07-10",16.8351,16.8351,15.9993,16.1784,671800.0],["1996-07-11",15.9993,16.2381,15.5217,15.9993,599200.0],["1996-07-12",15.8799,16.1187,15.7605,15.8799,130000.0],["1996-07-15",15.9993,16.2381,15.6411,16.2381,225600.0],["1996-07-16",15.8799,16.2381,15.5217,15.6411,594200.0],["1996-07-17",15.7008,15.9993,15.7008,15.8202,969400.0],["1996-07-18",15.9993,16.8351,15.7008,16.7754,733400.0],["1996-07-19",16.7157,16.7157,16.1187,16.4769,291400.0],["1996-07-22",16.2381,16.2381,15.8799,16.059,986600.0],["1996-07-23",15.8799,16.1187,15.7605,15.8202,325800.0],["1996-07-24",15.2829,15.6411,15.1635,15.6411,760000.0],["1996-07-25",15.5217,15.7605,15.5217,15.7605,112200.0],["1996-07-26",15.8799,15.9993,15.5217,15.9396,533400.0],["1996-07-29",15.6411,16.9545,15.6411,16.656,684800.0],["1996-07-30",16.7754,17.6112,16.5963,17.4321,742400.0],["1996-07-31",17.4321,18.0291,17.4321,17.7306,624800.0],["1996-08-01",17.7306,17.7306,17.3724,17.5515,350400.0],["1996-08-02",17.6709,18.6261,17.4321,18.447,804200.0],["1996-08-05",18.3873,18.6261,17.9097,18.1485,221400.0],["1996-08-06",18.1485,18.5067,18.1485,18.5067,319200.0],["1996-08-07",18.5067,18.8648,18.2679,18.6261,103200.0],["1996-08-08",18.8648,18.8648,18.3873,18.6261,462600.0],["1996-08-09",18.7454,18.8051,18.5067,18.6261,168600.0],["1996-08-12",18.7455,18.7455,17.7903,17.7903,321600.0],["1996-08-13",17.7903,17.7903,17.0739,17.0739,295200.0],["1996-08-14",17.0739,17.6709,17.0739,17.6112,511200.0],["1996-08-15",17.6709,17.6709,17.253,17.6709,195800.0],["1996-08-16",17.5515,17.5515,17.3127,17.4918,172400.0],["1996-08-19",17.3127,17.7306,17.3127,17.4918,181400.0],["1996-08-20",17.4321,17.7306,17.4321,17.6709,64000.0],["1996-08-21",17.7306,18.5067,17.5515,18.5067,304600.0],["1996-08-22",18.626,18.8051,18.2679,18.7454,997400.0],["1996-08-23",18.5664,18.7455,18.447,18.5067,161600.0],["1996-08-26",18.3873,18.626,18.3873,18.5664,402200.0],["1996-08-27",18.3873,18.5664,18.3873,18.447,128200.0],["1996-08-28",18.3873,18.5664,18.3873,18.3873,42400.0],["1996-08-29",18.3873,18.3873,18.0888,18.2679,84800.0],["1996-08-30",18.0888,18.1783,18.0291,18.1485,68800.0],["1996-09-03",17.7903,18.0291,17.7306,17.9097,318400.0],["1996-09-04",17.7903,18.0291,17.7903,17.7903,351200.0],["1996-09-05",17.7903,17.7903,17.1933,17.2231,415600.0],["1996-09-06",17.3127,17.5515,17.0739,17.5515,172000.0],["1996-09-09",17.3724,18.1485,17.3724,18.1485,141400.0],["1996-09-10",17.9097,18.1485,17.5813,17.5813,105400.0],["1996-09-11",17.6709,17.85,17.5515,17.7306,69000.0],["1996-09-12",17.9097,17.9097,17.5515,17.7903,22000.0],["1996-09-13",17.7903,18.2679,17.6709,18.0291,280200.0],["1996-09-16",18.0888,18.7454,17.85,18.6261,448800.0],["1996-09-17",18.3873,18.6857,18.0291,18.5664,366400.0],["1996-09-18",18.5067,19.4618,18.3873,19.2529,1042000.0],["1996-09-19",19.1036,19.3424,18.8648,19.2827,256600.0],["1996-09-20",19.1036,19.3424,18.7455,18.8051,299600.0],["1996-09-23",18.7455,18.9842,18.6261,18.835,458200.0],["1996-09-24",18.6858,18.9842,18.6858,18.6858,120200.0],["1996-09-25",18.8051,18.8051,18.2679,18.5067,111600.0],["1996-09-26",18.626,18.7454,18.5067,18.5664,361200.0],["1996-09-27",18.7455,18.8051,18.5664,18.8051,215400.0],["1996-09-30",18.6261,19.7006,18.6261,19.6409,428600.0],["1996-10-01",19.6409,19.7603,19.3424,19.6409,316000.0],["1996-10-02",19.6409,19.9394,19.4618,19.82,316600.0],["1996-10-03",19.8797,19.9394,19.5812,19.82,134800.0],["1996-10-04",19.9394,21.3722,19.82,21.1334,451800.0],["1996-10-07",21.014,21.1334,20.417,20.7155,307400.0],["1996-10-08",20.1782,20.8946,19.5812,19.7006,437600.0],["1996-10-09",19.7006,19.9394,19.3424,19.4021,198800.0],["1996-10-10",19.223,19.5812,19.223,19.3424,63200.0],["1996-10-11",19.82,21.4916,19.7006,21.4916,851600.0],["1996-10-14",21.3722,21.3722,20.5364,20.5663,546600.0],["1996-10-15",20.8946,20.8946,19.82,19.9394,199400.0],["1996-10-16",20.1782,20.1782,19.7006,20.0588,108400.0],["1996-10-17",20.2976,20.2976,19.4618,19.5215,182200.0],["1996-10-18",19.7006,19.7006,19.3424,19.5514,284400.0],["1996-10-21",19.7006,19.9394,19.5812,19.9394,196600.0],["1996-10-22",19.9394,20.5364,19.7006,20.1185,266000.0],["1996-10-23",20.1782,20.2976,19.223,19.6708,317200.0],["1996-10-24",19.82,19.82,19.4618,19.82,32600.0],["1996-10-25",19.82,19.82,19.4618,19.5812,38400.0],["1996-10-28",19.82,19.82,19.4618,19.4618,75400.0],["1996-10-29",19.82,19.82,18.3873,18.5664,273800.0],["1996-10-30",18.626,18.7454,18.1485,18.2679,171800.0],["1996-10-31",18.2679,18.7454,18.2679,18.7454,403000.0],["1996-11-01",18.8648,18.9842,18.6261,18.6261,202200.0],["1996-11-04",18.6261,18.7454,18.3873,18.6261,160000.0],["1996-11-05",18.6261,18.6261,18.2679,18.3276,147400.0],["1996-11-06",18.3873,18.3873,18.0291,18.2679,100800.0],["1996-11-07",18.1485,18.1485,17.7903,18.0291,97600.0],["1996-11-08",17.7903,18.2679,17.7903,17.9097,194400.0],["1996-11-11",18.1485,18.1485,17.7903,18.0291,291200.0],["1996-11-12",18.6261,19.3424,18.447,19.0439,265000.0],["1996-11-13",19.3424,19.7006,19.1036,19.223,445300.0],["1996-11-14",19.4618,20.1782,19.1036,19.82,192700.0],["1996-11-15",20.417,20.6558,19.82,20.417,169100.0],["1996-11-18",20.5364,20.6558,19.223,19.3424,151400.0],["1996-11-19",19.1036,19.9394,18.9842,19.7006,92000.0],["1996-11-20",19.4618,19.9394,19.4618,19.82,75900.0],["1996-11-21",19.7006,19.9394,19.4618,19.7603,46100.0],["1996-11-22",19.7006,20.0588,19.7006,20.0588,47400.0],["1996-11-25",20.0588,21.014,19.82,20.8946,129400.0],["1996-11-26",20.7752,21.2528,20.2976,21.2528,314400.0],["1996-11-27",21.014,22.0886,20.7752,21.9692,270100.0],["1996-11-29",21.8498,22.0886,21.7304,21.9095,24100.0],["1996-12-02",22.0886,22.0886,20.7752,21.8498,141300.0],["1996-12-03",21.8498,22.208,21.4916,21.7901,127700.0],["1996-12-04",21.7304,22.6856,21.7304,22.6856,188500.0],["1996-12-05",22.4468,22.6856,22.3274,22.5662,71900.0],["1996-12-06",21.8498,21.8498,20.8946,21.3722,331000.0],["1996-12-09",21.4916,21.7304,21.2528,21.3722,38200.0],["1996-12-10",21.2528,21.4319,20.0588,20.0588,210400.0],["1996-12-11",19.5812,19.5812,18.7455,19.223,552900.0],["1996-12-12",19.3424,20.1782,19.3424,19.7603,174500.0],["1996-12-13",19.3424,19.5812,18.8649,19.223,112900.0],["1996-12-16",19.3424,19.4618,18.8648,19.1036,128600.0],["1996-12-17",18.7454,19.3424,18.7454,18.9842,45200.0],["1996-12-18",19.1036,19.3424,18.9842,19.223,278200.0],["1996-12-19",19.1036,20.1782,19.1036,19.9991,278300.0],["1996-12-20",20.1782,20.5364,19.82,20.417,200800.0],["1996-12-23",20.1782,20.7752,20.1782,20.7752,199000.0],["1996-12-24",20.5364,20.8946,20.5364,20.8946,102600.0],["1996-12-26",20.6558,21.1334,20.6558,21.014,78100.0],["1996-12-27",21.014,21.7304,21.014,21.7304,49000.0],["1996-12-30",21.4916,23.8795,21.4916,23.5214,298500.0],["1996-12-31",23.2826,23.2826,22.6856,22.9244,233800.0],["1997-01-02",22.6856,22.9244,21.4916,21.8498,216400.0],["1997-01-03",21.7304,21.9692,21.1334,21.1931,187500.0],["1997-01-06",21.1334,21.4916,20.7155,20.7752,79500.0],["1997-01-07",20.6558,20.8946,20.1782,20.1782,126800.0],["1997-01-08",20.5364,20.5364,20.1782,20.1782,105200.0],["1997-01-09",20.417,21.2528,20.1782,21.2528,522900.0],["1997-01-10",21.014,21.4916,20.6558,21.2528,447100.0],["1997-01-13",21.3722,21.3722,15.9993,16.8351,3052200.0],["1997-01-14",17.4321,17.7903,16.8351,16.9545,2671000.0],["1997-01-15",17.7903,18.1485,17.0739,17.3127,1041000.0],["1997-01-16",17.6709,17.6709,16.4769,16.4769,671900.0],["1997-01-17",16.3575,16.5963,16.1187,16.1784,557100.0],["1997-01-20",16.3575,16.4769,15.0441,15.5217,1186300.0],["1997-01-21",15.8799,16.4769,15.5217,15.9993,1049300.0],["1997-01-22",15.9993,17.1933,15.8799,17.1933,393000.0],["1997-01-23",17.3127,17.4321,16.3575,16.4769,414000.0],["1997-01-24",16.5963,17.5515,16.3575,17.0739,174500.0],["1997-01-27",17.0739,17.3127,16.4769,16.4769,89500.0],["1997-01-28",16.7157,16.7157,15.9993,16.2381,206400.0],["1997-01-29",16.1187,16.8351,16.1187,16.8351,130700.0],["1997-01-30",16.8351,16.8351,16.3575,16.5963,164000.0],["1997-01-31",16.8351,16.8351,16.3575,16.8351,108000.0],["1997-02-03",16.8351,17.1933,16.5963,16.7157,100900.0],["1997-02-04",16.7157,17.4321,16.1187,16.3575,427600.0],["1997-02-05",16.3575,16.4769,15.9993,16.3575,104600.0],["1997-02-06",16.1187,16.3575,15.9993,16.3575,111100.0],["1997-02-07",16.4769,16.5963,16.1187,16.3575,53200.0],["1997-02-10",16.3575,16.3575,16.1187,16.1187,183400.0],["1997-02-11",16.3575,16.3575,15.9993,16.059,215600.0],["1997-02-12",16.3575,16.3575,15.9993,15.9993,123800.0],["1997-02-13",15.9993,16.3575,15.8799,15.9993,57100.0],["1997-02-14",15.8799,16.2381,15.8799,15.8799,130700.0],["1997-02-18",15.8799,16.2381,15.8799,16.2381,41300.0],["1997-02-19",15.9993,16.2381,15.8799,16.1187,77500.0],["1997-02-20",16.2381,16.3575,15.9993,16.3575,136200.0],["1997-02-21",16.3575,16.3575,15.0441,15.0441,167500.0],["1997-02-24",15.4023,15.4023,13.7307,13.9695,1322100.0],["1997-02-25",14.2083,15.1635,14.0889,14.8053,1934000.0],["1997-02-26",15.1635,15.1635,14.8053,14.9844,621200.0],["1997-02-27",15.0441,15.0441,14.6859,14.7456,716700.0],["1997-02-28",14.8053,14.8053,14.3277,14.5665,284100.0],["1997-03-03",14.5665,14.5665,14.3277,14.3277,127400.0],["1997-03-04",14.5665,15.7605,14.3277,15.2232,909500.0],["1997-03-05",15.2829,15.5217,15.1635,15.2829,299000.0],["1997-03-06",15.4023,15.4023,15.0441,15.1038,200600.0],["1997-03-07",14.9247,15.2829,14.9247,15.0441,177700.0],["1997-03-10",14.9247,15.2829,14.8053,15.1635,185600.0],["1997-03-11",15.2829,16.3575,15.0441,16.1187,985700.0],["1997-03-12",16.2381,16.4769,15.8799,16.2381,445900.0],["1997-03-13",16.1187,16.3575,15.8799,15.9993,276400.0],["1997-03-14",16.2381,16.2381,15.7605,15.8799,404200.0],["1997-03-17",15.7605,16.1187,14.4471,14.9844,139500.0],["1997-03-18",15.0441,15.1635,14.3277,14.8053,136400.0],["1997-03-19",14.8053,14.8053,14.2083,14.2083,300700.0],["1997-03-20",14.3277,14.5665,14.0889,14.4471,274500.0],["1997-03-21",14.5665,14.8053,14.3277,14.6859,323100.0],["1997-03-24",14.3277,14.8053,13.9695,14.0889,147700.0],["1997-03-25",14.2083,14.8053,13.9695,14.5665,303000.0],["1997-03-26",14.2083,14.6859,14.2083,14.5068,191400.0],["1997-03-27",14.6859,14.6859,14.3277,14.3277,90100.0],["1997-03-31",14.5665,14.5665,13.7307,13.7307,184000.0],["1997-04-01",13.9695,14.0889,12.6562,13.0144,736600.0],["1997-04-02",13.2532,13.2532,12.7756,12.895,655200.0],["1997-04-03",12.7756,13.0144,10.6264,11.8204,2698300.0],["1997-04-04",12.0592,13.2532,11.8204,13.1338,625500.0],["1997-04-07",13.6113,13.6113,13.1338,13.3726,485400.0],["1997-04-08",13.4919,13.6113,13.2532,13.3726,220400.0],["1997-04-09",13.6113,14.2083,13.1338,13.6113,296200.0],["1997-04-10",13.6113,13.9695,13.2532,13.2532,82500.0],["1997-04-11",13.0144,13.3726,12.6562,12.895,104200.0],["1997-04-14",12.6562,13.1338,12.4174,12.7756,222800.0],["1997-04-15",12.5368,13.4919,12.5368,13.3726,109800.0],["1997-04-16",13.1338,13.4919,12.895,13.4919,142000.0],["1997-04-17",13.6113,13.6113,13.1338,13.5516,202600.0],["1997-04-18",13.4919,13.6113,13.3726,13.4919,61500.0],["1997-04-21",13.4919,13.6113,11.4622,12.1786,380600.0],["1997-04-22",12.1786,12.1786,11.5816,11.5816,370200.0],["1997-04-23",11.9398,12.1786,11.5816,11.9398,702100.0],["1997-04-24",12.298,12.895,12.0592,12.8353,555200.0],["1997-04-25",12.895,13.0144,12.5368,12.7756,164800.0],["1997-04-28",12.6562,13.1338,12.1786,12.5368,143000.0],["1997-04-29",13.2532,13.2532,11.8204,12.0592,191000.0],["1997-04-30",12.298,13.0144,12.2383,12.5368,577000.0],["1997-05-01",13.1338,13.2532,12.298,12.895,731800.0],["1997-05-02",13.1338,13.1338,12.1786,12.5368,275800.0],["1997-05-05",12.4174,14.2083,12.298,14.0889,1462000.0],["1997-05-06",13.9695,15.1635,13.6113,14.865,657300.0],["1997-05-07",15.0441,15.9993,14.9247,15.6411,678200.0],["1997-05-08",15.5217,15.6411,14.0889,14.2083,690900.0],["1997-05-09",14.2083,15.0441,14.2083,14.6859,377400.0],["1997-05-12",14.8053,15.5217,14.8053,15.2829,281200.0],["1997-05-13",15.0441,15.5217,14.9247,15.4023,406400.0],["1997-05-14",15.5217,15.5217,15.1635,15.5217,426200.0],["1997-05-15",15.4023,15.4023,15.0441,15.2829,152700.0],["1997-05-16",15.0441,15.4023,15.0441,15.4023,63300.0],["1997-05-19",15.4023,15.4023,14.8053,15.0441,208600.0],["1997-05-20",15.2829,15.2829,14.3277,14.5665,228700.0],["1997-05-21",14.4471,14.6859,14.0889,14.5665,386300.0],["1997-05-22",14.5665,15.2829,14.3277,14.9844,402800.0],["1997-05-23",14.8053,15.1635,14.5665,15.1635,337400.0],["1997-05-27",14.8053,15.2829,14.8053,14.9844,302300.0],["1997-05-28",15.2829,15.2829,14.9247,15.0441,357800.0],["1997-05-29",14.9247,15.1635,14.9247,15.1635,205300.0],["1997-05-30",14.8053,16.7157,14.8053,16.2381,853300.0],["1997-06-02",17.0739,17.0739,16.3575,16.656,799500.0],["1997-06-03",16.5963,17.0739,16.1187,17.0739,287900.0],["1997-06-04",16.8351,17.3127,16.7157,16.9545,199300.0],["1997-06-05",17.1933,17.1933,16.8351,16.9545,262400.0],["1997-06-06",17.1933,17.1933,16.9545,17.0739,392400.0],["1997-06-09",17.0739,17.3127,16.9545,17.1933,166300.0],["1997-06-10",17.0739,17.5515,17.0739,17.4321,229900.0],["1997-06-11",17.4321,17.4321,17.0739,17.3127,141600.0],["1997-06-12",17.4321,17.4321,17.1933,17.4321,112800.0],["1997-06-13",17.3724,17.4918,17.3127,17.3127,230600.0],["1997-06-16",17.0739,17.4918,17.0739,17.4918,178700.0],["1997-06-17",17.1933,17.4321,16.5963,16.7157,384000.0],["1997-06-18",16.4769,16.7157,15.8799,16.5963,698100.0],["1997-06-19",16.3575,16.7157,16.3575,16.7157,219900.0],["1997-06-20",16.7157,17.4321,16.656,17.1933,685100.0],["1997-06-23",17.1933,17.5515,17.1933,17.4321,476100.0],["1997-06-24",17.4321,17.9097,17.1933,17.85,187000.0],["1997-06-25",17.7903,17.9097,17.4321,17.5515,182800.0],["1997-06-26",17.5515,18.5067,17.5515,17.9097,197800.0],["1997-06-27",17.9097,18.3873,17.7903,18.3276,713100.0],["1997-06-30",18.1485,19.7006,18.1485,19.5812,902300.0],["1997-07-01",19.4618,19.7006,18.9842,19.5812,329700.0],["1997-07-02",19.5812,19.82,19.223,19.7006,703700.0],["1997-07-03",19.9394,20.1782,19.4618,20.1782,78500.0],["1997-07-07",19.82,20.2976,19.5812,20.1782,352700.0],["1997-07-08",19.9991,20.2976,19.82,20.0588,436100.0],["1997-07-09",19.9394,20.0588,18.9842,19.4618,567600.0],["1997-07-10",19.1036,19.3424,18.7455,19.223,174000.0],["1997-07-11",19.223,19.3424,18.9842,19.1036,227100.0],["1997-07-14",18.7454,19.1036,17.0739,17.3127,1197600.0],["1997-07-15",17.3127,17.3127,16.2381,16.9545,1148100.0],["1997-07-16",18.0291,18.0291,17.3127,17.6709,1079100.0],["1997-07-17",17.5515,17.6709,17.1933,17.3127,780600.0],["1997-07-18",17.1933,17.4321,17.1933,17.3127,353700.0],["1997-07-21",17.3127,17.5515,16.2381,16.5366,243300.0],["1997-07-22",16.8351,17.3127,16.4769,17.1933,265200.0],["1997-07-23",17.1933,18.2679,17.1933,17.9097,281700.0],["1997-07-24",17.7903,18.1485,17.5515,17.9097,570400.0],["1997-07-25",18.1485,18.1485,17.6709,17.7903,215800.0],["1997-07-28",17.6709,18.1485,17.6709,17.9097,120100.0],["1997-07-29",17.6709,18.1485,17.6709,17.7306,293400.0],["1997-07-30",17.6709,19.3424,17.6709,18.9842,550200.0],["1997-07-31",18.9842,19.3424,18.9842,18.9842,160100.0],["1997-08-01",19.1036,19.1036,18.5067,18.7454,339400.0],["1997-08-04",18.5067,18.9842,18.5067,18.9842,201000.0],["1997-08-05",18.7454,19.1036,18.6261,18.6261,75800.0],["1997-08-06",18.5067,18.7454,17.5515,17.9694,105200.0],["1997-08-07",17.6709,18.0291,17.5515,17.7903,106700.0],["1997-08-08",17.4321,17.5515,17.0739,17.3127,156700.0],["1997-08-11",17.1933,17.7903,17.1933,17.4321,186700.0],["1997-08-12",17.4321,17.7903,17.3724,17.4918,160500.0],["1997-08-13",17.6709,17.7903,17.4321,17.7306,97700.0],["1997-08-14",17.7306,17.85,17.5515,17.6709,76900.0],["1997-08-15",17.6112,17.9694,17.5515,17.9694,81900.0],["1997-08-18",17.6709,17.9694,17.4321,17.5515,202800.0],["1997-08-19",17.6709,17.9097,17.6709,17.9097,49700.0],["1997-08-20",17.5515,17.7903,17.5515,17.7306,63800.0],["1997-08-21",17.7306,17.85,17.4321,17.4321,604100.0],["1997-08-22",17.1933,17.3127,16.8351,17.253,166000.0],["1997-08-25",17.1933,17.3127,16.4769,16.9545,378300.0],["1997-08-26",17.0739,17.1933,16.7157,17.0739,371000.0],["1997-08-27",17.0739,17.9097,17.0739,17.6709,360400.0],["1997-08-28",17.5515,17.7903,17.3127,17.4321,325300.0],["1997-08-29",17.3127,17.5515,16.9545,16.9545,107300.0],["1997-09-02",16.9545,17.85,16.9545,17.6709,221000.0],["1997-09-03",17.5515,17.9097,17.3127,17.3724,176800.0],["1997-09-04",17.3127,17.5515,16.9545,17.1336,202500.0],["1997-09-05",17.4321,17.6709,17.0739,17.3724,115000.0],["1997-09-08",17.3127,17.6709,17.3127,17.4321,98900.0],["1997-09-09",17.7903,17.7903,17.1933,17.6709,154400.0],["1997-09-10",17.1933,17.7306,17.1933,17.3127,157400.0],["1997-09-11",17.3127,17.6709,17.1933,17.6709,212700.0],["1997-09-12",17.5515,17.85,17.5515,17.7903,216900.0],["1997-09-15",17.5515,18.5067,17.5515,18.2679,398800.0],["1997-09-16",18.3873,18.8648,18.3873,18.6858,725600.0],["1997-09-17",18.6261,18.6858,17.7903,18.0291,235700.0],["1997-09-18",17.9097,18.6261,17.9097,18.6261,143600.0],["1997-09-19",18.5664,18.6261,17.7903,18.0291,157100.0],["1997-09-22",17.9097,18.1485,17.5515,17.7903,127400.0],["1997-09-23",17.9097,17.9097,17.1933,17.3724,84600.0],["1997-09-24",17.1933,17.7903,17.1933,17.7903,99800.0],["1997-09-25",17.5515,18.1485,17.5515,18.1485,114800.0],["1997-09-26",17.9097,18.1485,17.4321,17.5515,46400.0],["1997-09-29",17.4321,17.7903,17.1933,17.3127,169000.0],["1997-09-30",17.253,17.4321,16.5963,16.656,369100.0],["1997-10-01",16.656,17.4321,16.5366,16.8351,142400.0],["1997-10-02",17.1933,17.6709,16.7157,17.4918,355600.0],["1997-10-03",17.7903,18.2679,17.6709,17.9097,175300.0],["1997-10-06",17.5515,18.0291,17.5515,17.6709,37400.0],["1997-10-07",17.6709,17.7903,17.4321,17.7903,54700.0],["1997-10-08",17.5515,17.7306,17.3127,17.4321,102500.0],["1997-10-09",17.3127,17.5515,17.1933,17.5515,164200.0],["1997-10-10",17.4321,17.6709,17.3127,17.4918,201200.0],["1997-10-13",17.3127,17.6709,16.5963,16.9545,371800.0],["1997-10-14",16.9545,17.1933,16.7157,16.9545,626300.0],["1997-10-15",16.8948,17.0739,16.8351,17.0739,47200.0],["1997-10-16",16.8948,17.253,16.5963,16.7157,213500.0],["1997-10-17",16.656,16.8351,15.5217,15.7605,179900.0],["1997-10-20",15.8799,16.3575,15.7605,16.1187,213600.0],["1997-10-21",15.9396,16.3575,15.9396,16.3575,77200.0],["1997-10-22",16.3575,16.4172,16.1187,16.4172,232200.0],["1997-10-23",15.8202,16.4769,15.4023,15.4023,166700.0],["1997-10-24",15.7605,16.1187,15.1635,15.6411,189800.0],["1997-10-27",15.5217,15.5217,14.3277,14.4471,154200.0],["1997-10-28",13.7307,16.1187,13.4919,15.4023,428900.0],["1997-10-29",15.8799,15.9993,15.4023,15.6411,116900.0],["1997-10-30",15.1635,15.2829,14.9247,15.1038,68400.0],["1997-10-31",15.1635,15.8799,15.1635,15.7008,76200.0],["1997-11-03",15.5217,15.7605,15.5217,15.5217,83300.0],["1997-11-04",15.5814,15.5814,15.2829,15.4023,39000.0],["1997-11-05",15.3426,15.5814,15.2829,15.5814,99300.0],["1997-11-06",15.2829,15.6411,15.2829,15.5814,66500.0],["1997-11-07",15.2829,15.2829,14.8053,15.1635,105400.0],["1997-11-10",15.1635,15.5217,14.9247,15.2829,223100.0],["1997-11-11",15.2829,15.5217,15.1635,15.2829,43000.0],["1997-11-12",15.5217,15.5217,14.9247,14.9247,186500.0],["1997-11-13",14.9247,15.1635,14.8053,15.0441,88100.0],["1997-11-14",14.9247,15.4023,14.8053,15.4023,128000.0],["1997-11-17",15.7008,16.2381,15.4023,15.8799,97100.0],["1997-11-18",16.2381,16.2381,15.5217,15.6411,34600.0],["1997-11-19",15.5217,15.6411,15.4023,15.4023,45700.0],["1997-11-20",15.6411,15.6411,15.2829,15.3426,53600.0],["1997-11-21",15.5217,16.5963,15.5217,16.1784,153400.0],["1997-11-24",15.6411,16.4769,15.6411,16.4769,97500.0],["1997-11-25",16.3575,16.7754,16.3575,16.4172,92800.0],["1997-11-26",16.4769,16.8351,16.3575,16.8351,57300.0],["1997-11-28",16.9545,16.9545,16.3575,16.4172,34300.0],["1997-12-01",16.4769,16.5963,16.2381,16.4172,379100.0],["1997-12-02",16.2381,16.5963,16.2381,16.4172,271500.0],["1997-12-03",16.2381,16.4769,15.9396,15.9993,50800.0],["1997-12-04",15.9993,16.2082,15.9993,15.9993,110900.0],["1997-12-05",15.4023,15.9396,15.4023,15.8799,44000.0],["1997-12-08",15.7605,16.1187,15.1635,15.1635,132000.0],["1997-12-09",15.2829,16.1784,15.1635,15.9396,190500.0],["1997-12-10",15.9993,16.3575,15.7008,16.1784,205700.0],["1997-12-11",15.9993,16.059,15.5217,15.7008,184800.0],["1997-12-12",15.7605,15.8799,15.4023,15.462,136500.0],["1997-12-15",15.4023,15.7605,15.2829,15.2829,163000.0],["1997-12-16",15.3426,15.8799,15.2829,15.6411,247600.0],["1997-12-17",15.4023,15.8799,14.6859,15.0441,152900.0],["1997-12-18",15.1635,15.8202,15.1038,15.5217,255400.0],["1997-12-19",15.5814,15.9993,15.5217,15.6411,128000.0],["1997-12-22",15.6411,16.1187,15.6411,16.1187,115700.0],["1997-12-23",16.1187,17.3127,16.1187,17.0739,356600.0],["1997-12-24",17.0739,17.1933,16.4769,16.4769,93400.0],["1997-12-26",16.5963,16.8351,16.3575,16.3575,20300.0],["1997-12-29",16.3575,17.3724,16.3575,17.3127,180100.0],["1997-12-30",17.4321,18.3873,17.0739,18.2679,313900.0],["1997-12-31",18.2679,18.3873,18.0291,18.3873,316700.0],["1998-01-02",17.9097,18.3873,17.6709,18.3873,145000.0],["1998-01-05",18.1485,18.5067,17.9097,18.0291,191300.0],["1998-01-06",17.9097,18.0291,17.4321,17.5515,251900.0],["1998-01-07",17.4321,17.6112,17.3127,17.5515,221800.0],["1998-01-08",17.3127,17.7903,17.0739,17.7903,231500.0],["1998-01-09",17.4321,17.9097,16.7157,16.7754,180000.0],["1998-01-12",16.3575,17.4321,16.1187,17.4321,148800.0],["1998-01-13",17.1933,17.6709,16.9545,16.9545,267100.0],["1998-01-14",17.1933,17.6709,16.9545,17.3127,244300.0],["1998-01-15",17.4321,17.4321,16.9545,17.1933,126800.0],["1998-01-16",17.1933,17.1933,16.656,16.8948,189800.0],["1998-01-20",16.7157,16.9545,16.5963,16.9545,120500.0],["1998-01-21",16.7157,16.9545,16.4769,16.8351,99800.0],["1998-01-22",16.4769,16.8351,16.4769,16.5963,113500.0],["1998-01-23",16.656,16.7157,16.4769,16.5963,69600.0],["1998-01-26",16.5963,16.7157,16.4769,16.7157,211000.0],["1998-01-27",16.8351,17.1933,16.7157,16.8351,224600.0],["1998-01-28",16.9545,17.0739,16.8351,16.8948,325200.0],["1998-01-29",16.8351,16.9545,16.8351,16.8948,170500.0],["1998-01-30",16.8351,16.8948,16.2381,16.2381,74200.0],["1998-02-02",16.7157,16.8351,16.3575,16.8351,266300.0],["1998-02-03",16.7157,17.5515,16.7157,17.4918,403900.0],["1998-02-04",17.3127,17.6709,17.253,17.5515,323800.0],["1998-02-05",17.6709,18.2679,17.4321,18.2082,470800.0],["1998-02-06",18.0291,18.5067,17.9097,18.2679,179900.0],["1998-02-09",18.3276,18.8648,18.3276,18.6858,442000.0],["1998-02-10",18.6857,19.1036,18.6857,19.1036,376900.0],["1998-02-11",18.9245,19.1036,18.8648,18.9842,286900.0],["1998-02-12",19.1036,19.1036,18.9842,19.1036,126000.0],["1998-02-13",18.9843,19.4618,18.8649,19.3424,229200.0],["1998-02-17",19.4618,19.5812,18.8648,18.8648,408000.0],["1998-02-18",18.5067,19.223,17.9097,19.0439,505500.0],["1998-02-19",18.8648,19.82,18.8648,19.82,225000.0],["1998-02-20",19.3424,20.0588,19.3424,19.9394,724400.0],["1998-02-23",20.0588,20.2976,19.5812,19.9394,182000.0],["1998-02-24",19.5812,20.0588,19.5812,19.6409,145000.0],["1998-02-25",19.6409,19.7006,19.3424,19.6409,62200.0],["1998-02-26",19.3424,20.1782,19.3424,20.1782,121100.0],["1998-02-27",20.0588,20.2976,19.5812,20.0588,64100.0],["1998-03-02",20.1782,20.1782,19.3424,19.4021,93200.0],["1998-03-03",19.4618,19.82,18.9842,19.82,108400.0],["1998-03-04",19.5215,19.82,19.1633,19.223,103500.0],["1998-03-05",19.1633,19.223,18.5067,18.6858,81500.0],["1998-03-06",18.6858,19.7603,18.6858,19.3424,80700.0],["1998-03-09",19.223,19.5812,19.1633,19.5812,63700.0],["1998-03-10",19.2827,19.7006,19.1633,19.4021,324700.0],["1998-03-11",19.223,20.1782,19.223,19.9394,196100.0],["1998-03-12",20.1185,20.1185,19.5812,19.5812,56200.0],["1998-03-13",19.7006,20.0588,19.7006,19.9991,67800.0],["1998-03-16",19.9394,21.3722,19.9394,21.0737,415300.0],["1998-03-17",21.014,21.9692,20.8946,21.1334,337600.0],["1998-03-18",20.8946,21.1334,20.2379,20.7752,206200.0],["1998-03-19",20.5364,22.0886,20.5364,22.0289,348700.0],["1998-03-20",22.208,22.8647,22.0289,22.7453,239400.0],["1998-03-23",22.3274,22.6856,21.8498,22.1483,334000.0],["1998-03-24",21.9095,22.4468,21.8498,22.3274,144000.0],["1998-03-25",22.3274,22.8647,22.208,22.4468,189500.0],["1998-03-26",22.5662,24.1184,22.208,23.999,623400.0],["1998-03-27",24.1183,24.775,23.5214,24.0586,377300.0],["1998-03-30",23.999,23.999,23.402,23.7602,205600.0],["1998-03-31",23.6408,24.5959,23.6408,24.4765,359400.0],["1998-04-01",24.3571,24.775,24.1183,24.4765,280500.0],["1998-04-02",24.3571,24.4765,23.8796,23.999,161300.0],["1998-04-03",23.6408,23.999,23.5214,23.7602,106400.0],["1998-04-06",23.5214,23.8796,23.1632,23.1632,115300.0],["1998-04-07",23.1632,23.2229,21.014,21.4916,295900.0],["1998-04-08",21.2528,23.5214,21.2528,23.2826,284300.0],["1998-04-09",23.5214,23.999,23.2229,23.8796,95000.0],["1998-04-13",23.7602,23.9989,23.1632,23.1632,52800.0],["1998-04-14",23.402,24.2974,23.1632,24.0586,82200.0],["1998-04-15",23.7602,23.999,23.5811,23.999,68100.0],["1998-04-16",23.6408,24.1183,22.9244,23.0438,85300.0],["1998-04-17",23.0438,24.1183,23.0438,23.8796,125000.0],["1998-04-20",23.6408,24.3571,23.6408,24.1183,29300.0],["1998-04-21",23.7602,24.2377,23.5214,24.1183,107300.0],["1998-04-22",23.8796,24.2974,23.8796,24.178,62400.0],["1998-04-23",23.7602,24.3273,23.402,23.402,126000.0],["1998-04-24",23.4617,23.4617,22.6557,23.1632,81900.0],["1998-04-27",22.4468,22.6856,21.8498,22.0886,134900.0],["1998-04-28",22.0886,23.7602,22.0886,23.7602,193300.0],["1998-04-29",23.5214,24.1184,23.2229,23.5811,199500.0],["1998-04-30",23.9989,23.9989,21.9692,23.1632,358100.0],["1998-05-01",22.9841,23.999,22.7453,23.402,341400.0],["1998-05-04",23.0438,23.402,22.6259,22.6259,237100.0],["1998-05-05",22.6259,22.9244,22.1483,22.7453,164200.0],["1998-05-06",23.0438,24.1183,22.4468,23.7602,228100.0],["1998-05-07",23.6408,23.7602,22.2677,22.2677,69300.0],["1998-05-08",22.208,23.402,22.208,23.402,120600.0],["1998-05-11",23.1632,23.402,22.6856,22.6856,37500.0],["1998-05-12",22.6856,23.1632,22.0886,23.0438,156300.0],["1998-05-13",23.0438,23.5214,22.6856,23.2826,201100.0],["1998-05-14",23.0438,23.1632,22.6856,22.9244,115400.0],["1998-05-15",23.1632,23.2826,22.5662,22.8647,316600.0],["1998-05-18",23.0438,23.1632,22.0886,22.0886,201300.0],["1998-05-19",22.4468,22.805,22.0886,22.805,94600.0],["1998-05-20",22.6856,22.805,22.0886,22.208,175700.0],["1998-05-21",22.3274,22.3274,21.3722,21.7602,152800.0],["1998-05-22",21.8498,21.8498,21.2528,21.2528,140500.0],["1998-05-26",21.2528,21.4916,20.6558,20.8349,153200.0],["1998-05-27",20.0588,20.417,18.7455,19.223,1154600.0],["1998-05-28",19.82,21.1931,19.223,20.8946,1195700.0],["1998-05-29",20.8349,21.0737,20.6558,20.6558,1223300.0],["1998-06-01",20.7752,20.7752,20.2379,20.3573,1006900.0],["1998-06-02",20.5364,20.9543,20.2379,20.7752,523800.0],["1998-06-03",20.8946,21.1334,20.5961,20.5961,230600.0],["1998-06-04",20.8946,20.8946,20.4767,20.6558,78600.0],["1998-06-05",20.5961,20.8946,20.2976,20.8349,116500.0],["1998-06-08",20.417,20.8946,20.417,20.417,118000.0],["1998-06-09",20.2976,20.8946,20.2976,20.8349,416200.0],["1998-06-10",20.6558,20.8349,19.9394,19.9394,95300.0],["1998-06-11",20.2976,20.6558,19.9991,20.6558,274500.0],["1998-06-12",20.2976,20.7752,20.0588,20.2976,163500.0],["1998-06-15",20.0588,20.2976,19.82,20.2379,395800.0],["1998-06-16",20.1782,21.1334,20.1782,21.1334,438700.0],["1998-06-17",21.1334,21.8647,21.014,21.6707,582300.0],["1998-06-18",21.3722,21.7304,21.1334,21.2528,209800.0],["1998-06-19",21.1931,21.5513,20.8946,21.014,215600.0],["1998-06-22",20.7752,21.3125,20.7752,21.1931,229700.0],["1998-06-23",21.1334,21.9692,21.1334,21.9095,412300.0],["1998-06-24",21.8498,22.6856,21.611,22.6856,504700.0],["1998-06-25",22.805,23.7602,22.6259,22.9244,642000.0],["1998-06-26",22.805,23.1632,22.805,22.9841,152900.0],["1998-06-29",22.9841,23.8796,22.9841,23.8796,435700.0],["1998-06-30",23.7005,24.1183,23.7005,23.8199,491100.0],["1998-07-01",23.8199,24.1183,23.8199,24.0288,897500.0],["1998-07-02",23.8796,24.7153,23.8796,24.4765,312300.0],["1998-07-06",24.7153,25.1929,24.3571,24.5362,206200.0],["1998-07-07",24.4765,25.1929,24.4765,25.0138,421100.0],["1998-07-08",24.9541,25.1929,24.8347,24.9541,378200.0],["1998-07-09",24.8347,25.9093,24.8347,25.6705,494200.0],["1998-07-10",25.4317,25.7899,25.1929,25.1929,146400.0],["1998-07-13",25.1929,25.4317,24.8944,25.3123,381600.0],["1998-07-14",25.0735,25.4914,25.0735,25.372,294600.0],["1998-07-15",25.5511,26.9839,25.3123,26.8645,880300.0],["1998-07-16",26.7451,26.7451,26.0287,26.6854,282400.0],["1998-07-17",26.5063,26.7451,26.2675,26.2675,514700.0],["1998-07-20",26.6257,26.9839,26.2675,26.6257,777800.0],["1998-07-21",26.8645,26.8645,25.3123,25.3123,266900.0],["1998-07-22",25.0735,25.1929,24.1183,24.1183,323500.0],["1998-07-23",24.1183,24.6556,24.1183,24.2377,274700.0],["1998-07-24",24.2377,24.4168,23.5214,23.6408,201800.0],["1998-07-27",23.402,23.6408,23.1632,23.1632,214600.0],["1998-07-28",23.1632,23.5214,22.208,22.7453,529000.0],["1998-07-29",22.805,23.2826,22.805,22.9244,162700.0],["1998-07-30",23.2826,23.8199,22.9244,23.4617,278300.0],["1998-07-31",23.2826,23.7602,21.7304,21.8498,124200.0],["1998-08-03",22.0886,22.4468,21.8498,22.3274,544300.0],["1998-08-04",22.208,22.9244,21.3722,21.7304,253800.0],["1998-08-05",21.5513,21.8498,21.2528,21.7304,452200.0],["1998-08-06",21.3722,21.9692,21.1334,21.7304,173100.0],["1998-08-07",21.8498,22.2677,21.7304,22.1483,360400.0],["1998-08-10",22.208,22.3274,21.8498,22.208,113100.0],["1998-08-11",21.8498,22.0886,21.014,21.9692,281400.0],["1998-08-12",22.208,23.0438,21.8498,22.6856,414700.0],["1998-08-13",22.5662,22.805,22.3274,22.5065,199300.0],["1998-08-14",22.4468,22.9244,22.3274,22.3274,161900.0],["1998-08-17",22.0886,22.6856,22.0886,22.5065,122300.0],["1998-08-18",22.3274,23.2826,22.3274,22.9244,342200.0],["1998-08-19",23.0438,23.0438,22.805,22.805,230600.0],["1998-08-20",22.6856,22.9244,22.4468,22.5065,84600.0],["1998-08-21",22.4468,22.9244,21.7304,22.2677,116300.0],["1998-08-24",22.0289,22.9244,21.9692,22.1483,181300.0],["1998-08-25",21.9692,22.4468,21.7304,21.8199,324300.0],["1998-08-26",21.4916,21.4916,20.5961,20.5961,205800.0],["1998-08-27",20.1782,20.2976,19.1036,19.2827,689600.0],["1998-08-28",19.4618,19.7006,19.1036,19.3424,400900.0],["1998-08-31",19.1633,19.5812,19.1633,19.1633,186500.0],["1998-09-01",19.3424,19.9394,19.1036,19.7006,284400.0],["1998-09-02",19.4618,20.7752,19.4618,20.0588,192700.0],["1998-09-03",19.9394,20.1782,19.223,19.2827,208100.0],["1998-09-04",19.5812,19.5812,18.9842,19.1036,164600.0],["1998-09-08",19.5812,20.8946,19.3424,20.5364,194300.0],["1998-09-09",20.6558,20.7155,19.9394,20.0588,259100.0],["1998-09-10",20.0588,20.0588,19.0439,19.1633,100300.0],["1998-09-11",19.1633,19.9394,19.1036,19.4021,135700.0],["1998-09-14",20.0588,20.1782,19.4618,19.82,195700.0],["1998-09-15",19.82,19.82,19.4618,19.82,82700.0],["1998-09-16",20.2379,20.5364,20.0588,20.5364,519200.0],["1998-09-17",20.1782,20.4767,19.82,19.82,211600.0],["1998-09-18",20.417,21.9692,19.9394,21.9692,798700.0],["1998-09-21",21.3722,21.9692,20.7752,21.9692,447700.0],["1998-09-22",22.208,23.999,21.7304,23.8796,669900.0],["1998-09-23",23.8796,26.2675,23.8796,26.1481,1072000.0],["1998-09-24",25.9093,26.1481,24.7153,24.8347,559300.0],["1998-09-25",24.7153,24.775,23.8796,24.4765,469900.0],["1998-09-28",24.5362,24.8347,23.6408,23.8796,233700.0],["1998-09-29",23.6408,23.7602,23.1632,23.5214,628900.0],["1998-09-30",23.0438,23.8796,22.6259,23.7005,436500.0],["1998-10-01",23.1632,23.5214,20.5364,21.9692,787000.0],["1998-10-02",22.208,22.4468,21.7901,22.3274,780500.0],["1998-10-05",21.4916,21.7304,19.5812,20.5364,666100.0],["1998-10-06",21.014,21.611,20.0588,20.0588,861000.0],["1998-10-07",20.0588,20.0588,18.1485,18.6261,793100.0],["1998-10-08",18.3873,18.3873,15.7605,15.8799,785500.0],["1998-10-09",16.8351,19.223,16.8351,18.9245,962200.0],["1998-10-12",19.223,20.2976,18.8649,19.223,556900.0],["1998-10-13",19.3424,19.4618,18.0291,18.0291,227400.0],["1998-10-14",18.0291,20.2976,18.0291,20.1185,534700.0],["1998-10-15",19.9394,20.417,19.5812,20.417,349600.0],["1998-10-16",20.2976,21.1334,20.2976,20.8946,312100.0],["1998-10-19",20.2976,22.3274,20.1185,21.6707,402600.0],["1998-10-20",21.3722,22.6856,21.3722,22.4468,519300.0],["1998-10-21",22.3274,22.805,21.7304,22.5065,619500.0],["1998-10-22",22.208,24.5959,22.208,24.5959,832300.0],["1998-10-23",24.2377,25.4317,23.8796,24.2377,596500.0],["1998-10-26",23.9989,25.0138,23.9989,25.0138,603600.0],["1998-10-27",24.5959,26.3869,24.5959,25.3123,1140400.0],["1998-10-28",25.3123,25.4317,24.3571,24.3571,246100.0],["1998-10-29",24.2377,25.3123,24.0587,24.3571,259000.0],["1998-10-30",24.7153,24.7153,23.402,23.999,170900.0],["1998-11-02",23.999,24.8347,23.999,24.775,425700.0],["1998-11-03",24.1183,24.8347,24.0586,24.4168,213600.0],["1998-11-04",24.4168,25.3123,24.3571,25.0735,602700.0],["1998-11-05",24.5959,25.4317,24.5959,25.372,208700.0],["1998-11-06",25.0735,25.7899,24.8347,25.6108,364700.0],["1998-11-09",25.6108,25.7899,24.5362,25.7899,291300.0],["1998-11-10",25.6705,26.1481,24.7153,25.372,273300.0],["1998-11-11",25.6705,25.7899,24.3571,24.3571,496500.0],["1998-11-12",24.2377,24.4765,23.402,24.3571,193400.0],["1998-11-13",24.1184,24.3571,23.7602,24.178,526500.0],["1998-11-16",24.178,24.4765,23.9393,24.1183,226500.0],["1998-11-17",24.3571,24.3571,22.6856,23.3423,987600.0],["1998-11-18",23.2826,23.999,23.1632,23.8199,252700.0],["1998-11-19",23.6408,23.999,23.5214,23.9393,211700.0],["1998-11-20",23.8796,23.999,23.7602,23.8199,292900.0],["1998-11-23",24.1183,24.3571,23.7602,24.2974,1087600.0],["1998-11-24",24.1183,24.5959,23.402,23.6408,286200.0],["1998-11-25",23.6408,23.999,23.402,23.999,1098300.0],["1998-11-27",23.8796,24.1183,23.7602,23.7602,25500.0],["1998-11-30",23.8796,24.1184,22.5662,22.5662,331800.0],["1998-12-01",22.5662,22.805,21.9692,22.805,331500.0],["1998-12-02",22.9244,23.0438,21.611,22.4468,300500.0],["1998-12-03",22.4468,23.0438,22.3274,22.3274,86700.0],["1998-12-04",22.3274,23.0438,21.9692,22.208,544600.0],["1998-12-07",21.9692,22.4468,21.7901,22.0289,278400.0],["1998-12-08",21.8498,22.0886,21.4916,21.5513,417500.0],["1998-12-09",22.208,22.4468,21.8498,22.0886,1557000.0],["1998-12-10",22.208,22.208,21.4916,21.6707,861500.0],["1998-12-11",21.7304,22.0289,21.4319,22.0289,311100.0],["1998-12-14",21.7304,22.805,21.7304,22.3871,374700.0],["1998-12-15",22.805,23.6408,22.4468,23.4617,684700.0],["1998-12-16",23.2826,23.7602,23.2826,23.5811,798500.0],["1998-12-17",23.7602,25.2526,23.5214,24.775,850000.0],["1998-12-18",25.372,26.7451,24.7153,26.6257,875700.0],["1998-12-21",26.4466,28.0585,26.1481,27.8197,957900.0],["1998-12-22",28.4167,29.0137,27.3421,27.8794,1157800.0],["1998-12-23",27.8794,28.0585,27.4615,27.8197,489900.0],["1998-12-24",27.5809,28.7749,27.5809,27.9391,97900.0],["1998-12-28",27.9391,28.7749,27.7003,27.8794,169200.0],["1998-12-29",27.7003,27.9391,26.2675,26.9839,316600.0],["1998-12-30",26.7451,27.9391,26.5063,26.9839,404800.0],["1998-12-31",26.8645,29.8494,26.8645,29.6106,561600.0],["1999-01-04",29.1331,29.6106,27.2227,28.2973,540500.0],["1999-01-05",28.0585,28.1779,27.2227,27.9391,221900.0],["1999-01-06",28.1779,28.1779,27.5212,27.7003,257500.0],["1999-01-07",27.6406,27.7003,26.6257,26.775,467100.0],["1999-01-08",26.7451,27.3421,26.7451,26.9839,385400.0],["1999-01-11",27.163,28.2376,26.9242,27.76,434400.0],["1999-01-12",27.7003,27.8197,26.7451,27.1033,270600.0],["1999-01-13",26.2675,27.2227,26.1481,27.2227,189800.0],["1999-01-14",27.3421,27.5809,26.8645,26.9242,329800.0],["1999-01-15",27.1033,27.5809,26.3272,27.4018,595000.0],["1999-01-19",27.2227,27.5809,25.1929,25.5511,1392000.0],["1999-01-20",25.7899,26.0287,25.4317,25.6705,342900.0],["1999-01-21",25.4317,25.4317,23.1632,23.402,1101300.0],["1999-01-22",23.1632,23.8796,22.6856,23.1632,885100.0],["1999-01-25",23.2826,23.402,21.8498,22.3871,604400.0],["1999-01-26",22.5662,23.4617,22.0886,22.5662,1344400.0],["1999-01-27",23.0438,23.2826,22.805,23.0438,679500.0],["1999-01-28",23.3423,24.4168,23.1035,23.7005,506500.0],["1999-01-29",24.3571,24.3571,23.5214,24.3571,766300.0],["1999-02-01",24.3571,25.0735,23.999,24.2377,407600.0],["1999-02-02",25.1929,26.1481,23.2826,23.999,817000.0],["1999-02-03",24.1183,24.8347,23.5214,24.8347,550000.0],["1999-02-04",25.0735,25.4317,23.2826,23.402,392800.0],["1999-02-05",23.8796,23.8796,22.208,22.4468,346700.0],["1999-02-08",22.6856,22.6856,22.208,22.6259,479900.0],["1999-02-09",22.4468,22.9244,22.3871,22.9244,497100.0],["1999-02-10",22.6856,23.0438,22.5662,22.6856,457600.0],["1999-02-11",22.6856,23.8199,22.6856,23.7602,369100.0],["1999-02-12",23.1632,23.5214,22.4468,23.4318,335300.0],["1999-02-16",23.5214,23.8199,22.2677,22.9841,187600.0],["1999-02-17",22.6856,22.9244,22.4468,22.805,301800.0],["1999-02-18",23.0438,23.1632,22.3274,22.3871,253600.0],["1999-02-19",22.805,22.805,22.3274,22.3871,301100.0],["1999-02-22",22.3274,22.4468,21.4319,21.8498,314500.0],["1999-02-23",21.8498,22.0886,20.7155,20.9543,606700.0],["1999-02-24",21.5513,22.6856,21.2528,22.5662,899900.0],["1999-02-25",22.3871,22.805,22.0886,22.1483,460100.0],["1999-02-26",22.3871,23.1632,22.208,22.8647,801600.0],["1999-03-01",23.1632,23.8199,22.6856,23.5214,430000.0],["1999-03-02",23.402,24.8944,23.2826,24.7153,606800.0],["1999-03-03",24.7153,24.7153,23.999,24.178,1355200.0],["1999-03-04",24.2377,25.3123,24.1183,24.8347,920200.0],["1999-03-05",25.2526,26.1481,25.1929,25.4317,559200.0],["1999-03-08",25.372,25.6705,25.1929,25.4317,415100.0],["1999-03-09",25.0735,25.4317,24.8347,25.0735,295200.0],["1999-03-10",25.0735,25.1929,24.8347,24.984,336300.0],["1999-03-11",24.8347,25.3123,24.7153,25.1332,654500.0],["1999-03-12",25.1929,25.4317,24.8944,25.1332,358800.0],["1999-03-15",24.9541,25.1929,24.178,24.8347,242100.0],["1999-03-16",24.4765,24.8347,24.2377,24.3571,175700.0],["1999-03-17",24.1183,24.5959,23.8199,23.8796,150400.0],["1999-03-18",24.1183,24.5959,23.8796,24.4168,257100.0],["1999-03-19",24.178,24.5959,23.8796,23.999,141400.0],["1999-03-22",23.8796,24.1183,22.9841,23.2229,350900.0],["1999-03-23",23.0438,23.2826,21.2528,21.3125,693500.0],["1999-03-24",21.5513,21.5513,20.1185,21.2528,699100.0],["1999-03-25",21.611,24.5362,21.4916,24.3571,1553300.0],["1999-03-26",24.7153,25.0735,23.6408,24.9541,528100.0],["1999-03-29",24.5959,25.4317,24.4765,25.0138,591600.0],["1999-03-30",24.8944,26.1481,24.7153,25.6705,582500.0],["1999-03-31",25.6705,26.4466,24.8347,25.3123,862500.0],["1999-04-01",25.8496,25.8496,23.402,24.2377,464800.0],["1999-04-05",24.4765,24.9541,22.805,23.0438,465900.0],["1999-04-06",22.805,23.6408,22.805,23.0438,230800.0],["1999-04-07",23.0438,23.6408,22.5662,22.5662,517400.0],["1999-04-08",22.6856,22.6856,22.1483,22.5065,432200.0],["1999-04-09",22.208,22.3871,21.7304,21.9692,370900.0],["1999-04-12",21.7901,22.6856,21.4916,22.4468,853900.0],["1999-04-13",22.6856,23.6408,21.4319,22.805,440300.0],["1999-04-14",23.1632,24.1183,22.9244,23.0438,345700.0],["1999-04-15",23.1035,23.6408,22.9244,23.1632,151800.0],["1999-04-16",23.0438,24.3571,22.805,23.6408,334300.0],["1999-04-19",23.9989,25.2526,23.6408,24.6258,568700.0],["1999-04-20",24.5959,24.7153,24.4765,24.5959,504600.0],["1999-04-21",24.6556,24.6556,24.2377,24.3571,188900.0],["1999-04-22",24.3571,24.4765,22.5065,24.3273,301000.0],["1999-04-23",24.2974,24.4765,23.7005,24.2377,165100.0],["1999-04-26",24.2377,24.2974,23.8796,24.178,268400.0],["1999-04-27",24.2377,25.7899,24.1183,25.2526,929700.0],["1999-04-28",25.1929,25.4317,24.4765,24.8944,561500.0],["1999-04-29",24.8944,24.9541,23.6408,24.178,183600.0],["1999-04-30",24.4168,24.7153,23.402,24.1183,353500.0],["1999-05-03",23.7602,25.0735,22.9244,24.0586,444900.0],["1999-05-04",24.1183,25.1929,24.0586,24.6556,351300.0],["1999-05-05",24.8347,24.9541,23.0438,24.9541,392000.0],["1999-05-06",24.3571,24.9541,23.8796,23.8796,100100.0],["1999-05-07",24.3571,24.4168,23.5214,23.8796,436000.0],["1999-05-10",23.999,24.2377,23.6408,23.8796,415100.0],["1999-05-11",24.2377,25.5511,23.999,25.3123,427600.0],["1999-05-12",25.372,29.2525,25.3123,27.5212,2129400.0],["1999-05-13",27.5809,28.1779,27.3421,27.6406,963600.0],["1999-05-14",27.4615,27.7003,26.1481,26.775,364900.0],["1999-05-17",26.8048,28.0585,26.7451,27.9391,443700.0],["1999-05-18",27.8197,28.0585,27.0436,27.5809,383500.0],["1999-05-19",27.5809,27.5809,26.5063,26.5063,548900.0],["1999-05-20",26.7451,26.8048,26.0884,26.6854,523100.0],["1999-05-21",26.6854,26.7451,26.6257,26.6854,475300.0],["1999-05-24",26.7451,27.4018,26.6257,27.163,650200.0],["1999-05-25",27.2227,27.3421,26.9839,27.0436,366700.0],["1999-05-26",27.2227,27.2227,26.5063,26.8645,405100.0],["1999-05-27",26.8645,26.8645,26.2675,26.6257,145400.0],["1999-05-28",26.6257,26.8645,25.7302,25.7899,215500.0],["1999-06-01",25.7899,26.3869,25.6705,25.8496,252700.0],["1999-06-02",25.6705,26.7451,25.4317,26.6854,552500.0],["1999-06-03",26.6257,27.2824,26.6257,26.8645,321400.0],["1999-06-04",26.8048,27.9391,26.8048,27.7003,295100.0],["1999-06-07",27.6406,27.9391,27.2227,27.5809,147200.0],["1999-06-08",27.7003,28.1779,27.163,27.2227,188400.0],["1999-06-09",27.1033,28.0585,27.1033,28.0585,263600.0],["1999-06-10",27.8197,27.8197,26.8645,26.8645,238000.0],["1999-06-11",26.8645,27.7003,25.9093,26.3869,121200.0],["1999-06-14",26.9242,27.2227,26.3869,26.8645,398700.0],["1999-06-15",26.9242,27.7003,26.6257,27.6406,257400.0],["1999-06-16",27.7003,28.0585,27.7003,27.9988,205300.0],["1999-06-17",27.9391,28.0585,27.2227,27.3421,346400.0],["1999-06-18",27.3421,27.3421,26.6257,26.8645,471800.0],["1999-06-21",26.6257,27.1033,25.7899,26.2078,248200.0],["1999-06-22",25.7899,26.1481,25.2526,25.3123,271900.0],["1999-06-23",25.6108,25.7899,25.0735,25.7899,305500.0],["1999-06-24",25.5511,25.7899,24.4168,24.8944,147300.0],["1999-06-25",25.1929,26.0287,24.9541,25.4317,273400.0],["1999-06-28",25.5511,26.2675,25.4317,26.2078,216700.0],["1999-06-29",26.2078,26.2078,24.3571,25.372,330600.0],["1999-06-30",25.4317,25.4317,23.7602,23.8199,861500.0],["1999-07-01",24.1183,25.2526,24.0586,24.984,570100.0],["1999-07-02",25.0735,25.5511,24.9541,25.2825,407400.0],["1999-07-06",25.5511,25.7899,25.2526,25.5511,146200.0],["1999-07-07",25.6705,25.7302,25.0735,25.5511,360100.0],["1999-07-08",25.7899,26.9839,25.5511,26.7451,588500.0],["1999-07-09",26.7451,27.5809,26.5063,26.5959,352400.0],["1999-07-12",26.8645,26.9839,25.7302,26.3869,549300.0],["1999-07-13",26.3869,26.6257,25.8496,26.2078,317700.0],["1999-07-14",26.2078,26.9242,26.0884,26.9242,587200.0],["1999-07-15",26.8645,27.9988,26.7451,27.7003,1111700.0],["1999-07-16",27.8197,28.4764,27.5809,28.0585,441900.0],["1999-07-19",27.9391,28.2973,26.8645,27.1033,356800.0],["1999-07-20",26.9242,26.9839,26.2675,26.6257,690600.0],["1999-07-21",26.6257,26.6257,25.7899,26.3272,362200.0],["1999-07-22",26.3869,26.3869,25.4317,25.8496,867800.0],["1999-07-23",26.3272,26.8048,26.178,26.3869,3844200.0],["1999-07-26",26.3272,26.3869,25.969,25.969,449800.0],["1999-07-27",26.0287,26.1481,25.8496,25.8496,449600.0],["1999-07-28",25.9093,26.5063,25.6705,25.9093,555800.0],["1999-07-29",25.7899,25.9093,25.3123,25.3123,528500.0],["1999-07-30",25.5511,25.7302,25.4317,25.6705,379100.0],["1999-08-02",25.7302,25.9093,25.3123,25.3123,421700.0],["1999-08-03",25.372,25.5511,24.8347,24.8646,276100.0],["1999-08-04",24.9541,25.0138,24.8347,24.8347,365400.0],["1999-08-05",24.8347,25.6108,23.7602,25.3123,901300.0],["1999-08-06",25.1929,25.1929,24.2974,24.5362,488800.0],["1999-08-09",24.5362,24.5362,22.6856,22.805,1291700.0],["1999-08-10",22.8647,22.9244,22.208,22.5065,746100.0],["1999-08-11",22.7453,23.9989,22.6856,23.0438,603800.0],["1999-08-12",22.9244,23.1632,22.2677,22.3274,550100.0],["1999-08-13",22.6856,22.805,21.6856,22.3871,969200.0],["1999-08-16",22.4468,22.6856,22.3274,22.5363,850400.0],["1999-08-17",22.805,22.805,19.9394,20.1185,2331100.0],["1999-08-18",20.9543,22.208,20.0588,20.1782,3835700.0],["1999-08-19",20.417,21.3722,20.3573,21.0439,1428800.0],["1999-08-20",21.3125,21.4916,20.8349,21.0737,1077200.0],["1999-08-23",21.2528,21.8498,20.8946,21.7304,1100000.0],["1999-08-24",21.611,22.4468,21.4319,21.4916,853500.0],["1999-08-25",21.7304,21.7304,20.6558,20.9543,458100.0],["1999-08-26",20.9543,20.9543,20.0588,20.2379,1032800.0],["1999-08-27",20.417,20.417,19.5812,19.6409,582700.0],["1999-08-30",19.0439,19.0439,16.8948,17.5515,5012200.0],["1999-08-31",17.4918,17.5515,16.4172,16.7754,3310900.0],["1999-09-01",16.9545,17.7306,16.8948,17.4321,3570400.0],["1999-09-02",17.3724,17.3724,16.8351,17.1933,1817800.0],["1999-09-03",17.253,17.6112,16.9545,17.3127,1450900.0],["1999-09-07",17.3724,17.4321,17.0142,17.0739,592400.0],["1999-09-08",17.1336,17.1933,15.7605,15.8202,2220400.0],["1999-09-09",16.059,16.059,15.4023,15.9396,1446800.0],["1999-09-10",16.5366,16.8948,15.9396,15.9993,1601700.0],["1999-09-13",16.1784,16.3575,16.059,16.1187,1210200.0],["1999-09-14",16.1784,16.4172,15.9396,16.1485,1461400.0],["1999-09-15",16.2381,16.2978,15.5217,15.9396,450400.0],["1999-09-16",15.9993,15.9993,15.1635,15.6411,852400.0],["1999-09-17",15.8799,16.2978,15.6411,16.2978,730500.0],["1999-09-20",16.2381,16.2978,15.8202,16.1187,473300.0],["1999-09-21",16.059,16.059,15.2829,15.6411,826100.0],["1999-09-22",15.7605,15.9396,15.6411,15.9097,435600.0],["1999-09-23",16.1187,16.7157,15.9993,16.4172,939900.0],["1999-09-24",16.2978,16.5366,16.1187,16.2381,739900.0],["1999-09-27",16.3575,17.1933,16.2978,17.044,474200.0],["1999-09-28",17.1336,18.3873,17.0142,17.6709,1546400.0],["1999-09-29",18.1485,19.3424,17.9097,18.8648,1607400.0],["1999-09-30",19.0439,19.1633,18.7454,18.7753,844000.0],["1999-10-01",18.9245,19.1036,18.1485,18.447,726200.0],["1999-10-04",18.5067,18.5664,17.7903,18.1485,889900.0],["1999-10-05",18.0291,18.3276,17.7903,17.85,861900.0],["1999-10-06",17.7306,18.9245,17.6709,18.835,751800.0],["1999-10-07",19.1633,19.1633,17.9097,18.1485,350200.0],["1999-10-08",18.3276,19.0439,18.1485,18.7454,309500.0],["1999-10-11",18.7455,21.014,18.6858,21.014,1123300.0],["1999-10-12",21.0737,21.0737,18.0291,18.1485,1008400.0],["1999-10-13",18.1485,19.4021,18.0888,18.6858,843000.0],["1999-10-14",18.7455,18.8648,18.2679,18.5067,233400.0],["1999-10-15",19.3424,19.7603,17.7903,19.0439,4129500.0],["1999-10-18",18.9842,19.1036,18.3873,18.9842,458400.0],["1999-10-19",19.1633,19.223,18.6261,18.8051,466100.0],["1999-10-20",18.7454,19.9991,18.7454,19.8499,366800.0],["1999-10-21",19.7006,19.9991,19.1633,19.9394,560700.0],["1999-10-22",20.1185,22.208,20.0588,22.0886,1397000.0],["1999-10-25",22.0289,22.0289,21.4916,21.7901,1349500.0],["1999-10-26",22.3871,22.4468,14.1486,14.3277,14748000.0],["1999-10-27",14.865,14.865,13.9098,14.0889,4559300.0],["1999-10-28",14.3874,14.9844,14.0889,14.9247,4844300.0],["1999-10-29",15.1635,15.7605,14.9247,15.7605,2797700.0],["1999-11-01",15.7605,15.8799,14.6262,14.6859,1572300.0],["1999-11-02",14.7456,15.6411,14.6859,14.9247,1532900.0],["1999-11-03",14.9844,15.3426,14.9844,15.2829,483100.0],["1999-11-04",15.3426,15.4023,15.0441,15.2829,681000.0],["1999-11-05",15.2829,15.4023,15.0441,15.1635,835400.0],["1999-11-08",15.1038,15.5217,15.1038,15.2829,888200.0],["1999-11-09",15.3426,15.4023,15.1635,15.2829,1176300.0],["1999-11-10",15.1635,16.4769,15.1635,16.2381,1075400.0],["1999-11-11",16.2978,17.1784,15.7605,15.8202,658000.0],["1999-11-12",15.8799,16.7157,15.8202,16.5963,448000.0],["1999-11-15",16.5963,16.8351,16.1187,16.3575,980300.0],["1999-11-16",16.4769,17.0142,16.2381,16.9545,1129900.0],["1999-11-17",16.9545,17.0739,16.8948,17.0142,666900.0],["1999-11-18",17.0739,17.4918,16.8351,17.4321,1148400.0],["1999-11-19",17.3724,17.4918,17.0739,17.1933,873900.0],["1999-11-22",17.1336,18.3276,16.8948,18.3276,1201900.0],["1999-11-23",18.2679,18.3276,17.9097,18.2082,1636100.0],["1999-11-24",18.2082,18.2082,17.7903,18.0888,1273100.0],["1999-11-26",18.1485,18.2082,18.0888,18.2082,269400.0],["1999-11-29",18.1485,18.2679,18.0291,18.0291,880100.0],["1999-11-30",18.0291,18.1485,16.9545,16.9843,1539600.0],["1999-12-01",17.0142,17.253,16.4769,16.7157,849800.0],["1999-12-02",16.656,16.7754,15.9993,16.5963,3378500.0],["1999-12-03",16.4769,16.8351,16.3575,16.4769,952800.0],["1999-12-06",16.4769,16.7157,16.3575,16.4769,1166800.0],["1999-12-07",16.5963,16.5963,16.3575,16.4769,736900.0],["1999-12-08",16.3575,16.4769,16.1784,16.4172,1468000.0],["1999-12-09",16.4769,16.8351,16.4172,16.7157,1093000.0],["1999-12-10",16.8351,17.85,16.5366,17.3724,2390700.0],["1999-12-13",17.1933,18.1485,17.1933,18.0291,1330100.0],["1999-12-14",18.0888,19.1633,18.0291,18.5664,1629300.0],["1999-12-15",18.3873,19.7006,18.1485,19.3424,1892500.0],["1999-12-16",19.4618,19.9991,18.7454,19.82,1484600.0],["1999-12-17",19.7603,20.4767,19.7006,20.2379,1822700.0],["1999-12-20",20.417,20.7752,20.3573,20.5364,462700.0],["1999-12-21",20.417,21.014,20.2976,21.014,975900.0],["1999-12-22",21.1334,22.0886,21.014,21.4319,1380700.0],["1999-12-23",21.5811,22.805,21.5513,22.5662,893900.0],["1999-12-27",22.805,23.1035,22.4468,23.0736,994200.0],["1999-12-28",22.9244,23.0438,22.5662,22.6259,942100.0],["1999-12-29",22.6856,23.7602,22.6259,23.6706,879700.0],["1999-12-30",23.6408,23.7602,23.0438,23.4617,522700.0],["1999-12-31",23.2826,23.402,22.9244,22.9244,305300.0],["2000-01-03",22.805,23.999,22.7453,23.8796,2253000.0],["2000-01-04",23.4617,24.1183,23.1632,23.7602,1490900.0],["2000-01-05",23.402,24.1184,23.402,23.999,1568500.0],["2000-01-06",23.8199,24.4168,22.5662,24.2377,669100.0],["2000-01-07",23.999,24.5362,23.8796,24.3571,1005900.0],["2000-01-10",24.2378,24.5959,23.6408,24.5362,977600.0],["2000-01-11",24.5959,24.6556,24.0288,24.4168,419100.0],["2000-01-12",24.5959,24.8944,24.2974,24.8347,1373200.0],["2000-01-13",24.8347,25.372,24.5959,25.372,841800.0],["2000-01-14",25.3123,25.4914,23.8796,25.1332,538200.0],["2000-01-18",24.8347,25.7899,24.5959,25.7302,502000.0],["2000-01-19",25.4914,25.7899,24.7153,25.7302,773800.0],["2000-01-20",25.7302,26.2078,25.6108,25.9093,924900.0],["2000-01-21",26.0287,26.6257,24.5959,24.775,947500.0],["2000-01-24",24.8347,25.9093,24.8347,25.1332,611400.0],["2000-01-25",25.0735,25.6705,22.9244,24.3571,991400.0],["2000-01-26",23.999,24.9541,23.9393,24.8347,755200.0],["2000-01-27",25.0138,25.0735,24.0586,24.4168,585000.0],["2000-01-28",23.9393,24.5064,23.8796,24.2676,912900.0],["2000-01-31",23.999,24.4168,23.7005,24.2079,472800.0],["2000-02-01",24.2378,25.0735,24.1781,24.5362,1498400.0],["2000-02-02",24.6556,24.8944,24.5362,24.8347,632000.0],["2000-02-03",24.8944,24.9541,24.4765,24.8347,540000.0],["2000-02-04",24.8347,24.9541,24.178,24.775,584700.0],["2000-02-07",24.8347,25.5511,24.775,25.4168,542300.0],["2000-02-08",25.4317,25.7899,25.3123,25.6108,396100.0],["2000-02-09",25.372,26.0287,25.1929,25.7899,528600.0],["2000-02-10",25.6705,26.3272,25.4317,26.3272,995600.0],["2000-02-11",26.3869,28.6555,26.2675,27.76,2525100.0],["2000-02-14",28.0585,28.1182,26.566,26.7451,964600.0],["2000-02-15",26.7451,27.5212,26.566,27.3122,371900.0],["2000-02-16",27.2824,27.5809,26.7451,27.1033,377500.0],["2000-02-17",27.163,27.9988,26.2675,26.8645,729100.0],["2000-02-18",26.8645,26.9839,23.4617,25.5511,965700.0],["2000-02-22",25.5511,25.6108,24.3571,24.8347,443700.0],["2000-02-23",24.7153,26.3869,24.6556,25.969,981700.0],["2000-02-24",26.0287,26.2675,24.2974,24.775,1130800.0],["2000-02-25",24.7153,24.9541,24.2377,24.8646,401300.0],["2000-02-28",24.7153,26.2675,24.6556,25.7302,548800.0],["2000-02-29",26.0287,27.8197,25.9093,27.5809,1738300.0],["2000-03-01",27.5809,28.7152,26.9242,28.5659,2367300.0],["2000-03-02",28.5958,28.5958,27.2227,27.6406,1069600.0],["2000-03-03",27.7003,31.2822,27.7003,30.4614,3067100.0],["2000-03-06",30.6852,33.1926,30.4464,32.5359,4320500.0],["2000-03-07",32.8344,34.3269,32.715,33.6105,3107600.0],["2000-03-08",33.4911,33.9687,32.8344,33.4314,1446500.0],["2000-03-09",33.4314,34.2672,32.8344,33.3717,924300.0],["2000-03-10",33.312,34.0284,33.312,33.7896,607100.0],["2000-03-13",33.0135,34.2672,30.5658,33.7896,892500.0],["2000-03-14",33.7299,33.7299,32.715,33.103,889200.0],["2000-03-15",33.0732,33.1926,30.8046,30.8046,677000.0],["2000-03-16",31.2225,31.521,29.2525,30.327,1022100.0],["2000-03-17",29.1928,31.7001,28.8346,31.5807,729600.0],["2000-03-20",31.0434,31.1628,28.4167,29.6703,419300.0],["2000-03-21",29.6106,31.6404,29.2525,31.3718,723400.0],["2000-03-22",31.2822,32.4165,30.8046,31.1628,259500.0],["2000-03-23",31.0434,31.6404,31.0434,31.3419,335300.0],["2000-03-24",31.2822,31.9986,30.1479,30.8046,361800.0],["2000-03-27",30.0882,31.0434,29.4912,30.6255,387500.0],["2000-03-28",30.7449,30.9837,29.3719,29.4912,245700.0],["2000-03-29",29.2525,29.6106,27.76,28.8943,508300.0],["2000-03-30",28.6555,31.4613,28.6555,31.1628,717500.0],["2000-03-31",30.8643,32.1777,28.5361,31.7598,733500.0],["2000-04-03",32.118,32.1777,29.6106,29.73,333100.0],["2000-04-04",30.0882,31.521,28.0585,30.4464,816000.0],["2000-04-05",30.327,30.4464,29.1331,29.4315,617400.0],["2000-04-06",29.4913,30.133,29.4316,29.9688,337700.0],["2000-04-07",29.9688,30.2076,29.0734,29.1928,475300.0],["2000-04-10",29.0734,29.2525,27.4018,28.2973,663800.0],["2000-04-11",27.9391,27.9839,26.3869,27.2227,464400.0],["2000-04-12",26.9242,27.2824,26.5063,26.9839,461400.0],["2000-04-13",27.0436,27.2227,26.1481,26.566,637400.0],["2000-04-14",26.2078,26.3272,23.8796,24.1183,680200.0],["2000-04-17",24.4765,26.3272,23.9989,24.9541,683700.0],["2000-04-18",25.1929,30.5658,24.8347,28.0585,433700.0],["2000-04-19",28.4167,28.4167,26.2675,26.2675,358600.0],["2000-04-20",26.9839,27.1033,25.5511,25.5511,150200.0],["2000-04-24",25.1929,25.9093,24.2974,25.5511,338200.0],["2000-04-25",26.0287,28.6555,26.0287,28.1779,174000.0],["2000-04-26",28.1779,28.1779,25.7899,25.8496,247500.0],["2000-04-27",25.7899,27.1033,25.6705,26.566,246900.0],["2000-04-28",26.4466,27.0436,25.7899,25.7899,391600.0],["2000-05-01",26.0287,29.0137,26.0287,28.8346,431400.0],["2000-05-02",28.1779,28.6555,26.3869,26.9242,771300.0],["2000-05-03",26.9242,27.4615,24.8944,26.8645,418700.0],["2000-05-04",26.2675,28.8943,25.969,28.4764,645800.0],["2000-05-05",27.9391,29.9688,27.8197,29.9688,364200.0],["2000-05-08",29.1331,31.4016,29.1331,30.6852,720200.0],["2000-05-09",30.924,31.6404,29.6703,29.9688,515300.0],["2000-05-10",29.8494,29.8494,27.2824,28.357,252100.0],["2000-05-11",28.2973,29.4912,28.1779,29.4912,220100.0],["2000-05-12",29.0734,29.3719,28.357,28.357,266700.0],["2000-05-15",28.2973,29.8494,27.4615,29.6703,224700.0],["2000-05-16",29.6703,30.5061,29.4315,30.4464,377100.0],["2000-05-17",30.2076,30.2076,28.954,29.8494,197700.0],["2000-05-18",29.9688,30.5658,27.3421,27.5212,979300.0],["2000-05-19",27.5809,27.5809,25.7899,26.9839,914000.0],["2000-05-22",26.5063,26.9839,25.7302,25.7899,678100.0],["2000-05-23",26.2078,27.1033,26.0287,26.1481,464700.0],["2000-05-24",26.3272,26.7451,25.4317,26.5063,318600.0],["2000-05-25",26.8645,27.1033,25.1929,26.5063,438400.0],["2000-05-26",26.8645,27.4615,26.0884,26.6854,150800.0],["2000-05-30",26.7451,28.7152,26.6257,28.6555,221500.0],["2000-05-31",28.5361,28.5958,27.5809,27.9391,431800.0],["2000-06-01",27.8197,28.4167,27.5212,28.4167,360100.0],["2000-06-02",28.4167,30.1479,28.1779,29.4912,665700.0],["2000-06-05",29.1331,30.0882,29.0137,29.6554,157600.0],["2000-06-06",29.3122,29.7897,28.357,28.357,386700.0],["2000-06-07",28.6555,29.8494,28.357,29.3121,246300.0],["2000-06-08",29.4912,29.8494,28.954,29.3719,202300.0],["2000-06-09",29.4315,29.8345,29.0137,29.6703,196100.0],["2000-06-12",29.73,30.2076,26.9988,28.6555,278800.0],["2000-06-13",27.8197,28.0585,27.1033,28.0585,365500.0],["2000-06-14",27.9988,28.2376,27.2227,27.8197,438900.0],["2000-06-15",27.7003,29.3121,27.5212,28.7749,313100.0],["2000-06-16",27.9391,29.5509,27.8794,28.7749,400200.0],["2000-06-19",28.2376,29.2525,28.0585,29.1928,208100.0],["2000-06-20",28.357,29.4315,27.9988,29.2525,432600.0],["2000-06-21",28.954,28.954,28.1182,28.2376,307800.0],["2000-06-22",28.1779,28.2973,27.76,27.8197,379300.0],["2000-06-23",27.7003,27.8794,27.2227,27.5809,374700.0],["2000-06-26",27.4316,27.7003,26.9242,27.163,239000.0],["2000-06-27",27.2525,27.8197,26.6257,27.3421,378600.0],["2000-06-28",27.7003,27.8794,27.3421,27.7003,323600.0],["2000-06-29",27.6406,28.1779,26.2078,26.3272,677900.0],["2000-06-30",27.1033,27.6406,25.8496,26.0287,1119600.0],["2000-07-03",26.7152,27.76,26.6257,27.5212,240600.0],["2000-07-05",26.8645,26.9242,25.0735,25.8496,1223600.0],["2000-07-06",25.7302,27.2227,25.7302,27.2227,380000.0],["2000-07-07",27.1033,29.6106,27.1033,28.8346,1068500.0],["2000-07-10",29.0137,29.0137,28.1182,28.2376,675000.0],["2000-07-11",28.1779,28.2376,27.5809,27.76,370700.0],["2000-07-12",27.76,28.4167,27.7003,28.1779,394100.0],["2000-07-13",28.1779,28.4167,27.9391,28.357,463700.0],["2000-07-14",28.357,28.357,27.8197,27.8197,335100.0],["2000-07-17",27.9391,28.2973,27.2227,27.4615,312100.0],["2000-07-18",27.3421,27.3421,26.2675,26.3869,208300.0],["2000-07-19",26.6854,26.9242,24.9541,25.0138,927900.0],["2000-07-20",25.8496,25.9093,25.1929,25.7302,598800.0],["2000-07-21",25.6705,26.7451,25.0735,25.1929,291900.0],["2000-07-24",25.3123,25.7899,25.0885,25.372,192300.0],["2000-07-25",25.7302,25.7899,24.3571,24.5959,237000.0],["2000-07-26",24.7153,25.0735,22.8647,23.999,730800.0],["2000-07-27",24.1482,24.2975,18.8649,19.3424,8485700.0],["2000-07-28",21.014,21.1334,19.1633,19.2827,3263700.0],["2000-07-31",19.9394,20.5364,19.8797,20.3573,1191400.0],["2000-08-01",20.417,20.5961,19.9394,19.9991,2103400.0],["2000-08-02",20.0588,21.1334,19.8797,20.7752,1409600.0],["2000-08-03",20.5364,21.4916,19.9394,21.1334,666000.0],["2000-08-04",21.611,22.208,21.4916,22.0289,821100.0],["2000-08-07",22.1483,22.6856,22.0886,22.5065,1003300.0],["2000-08-08",22.5662,23.0438,22.3274,22.8647,608400.0],["2000-08-09",22.9841,23.1632,22.3871,22.3871,509500.0],["2000-08-10",22.4468,23.0438,21.7304,22.6259,491800.0],["2000-08-11",22.9841,23.5811,22.5662,23.1632,725800.0],["2000-08-14",23.2826,24.178,23.1632,24.0586,334300.0],["2000-08-15",24.3571,24.3571,23.5811,23.8199,435400.0],["2000-08-16",24.0586,24.1183,23.402,23.7602,473600.0],["2000-08-17",23.3423,23.8796,22.8647,23.4617,388700.0],["2000-08-18",23.5214,24.1183,23.2229,23.8796,393300.0],["2000-08-21",24.0288,24.5959,23.9393,24.178,145200.0],["2000-08-22",24.1183,24.5959,23.999,24.3571,551200.0],["2000-08-23",24.178,24.8347,23.999,24.2974,263600.0],["2000-08-24",24.2377,24.5959,24.178,24.5959,384800.0],["2000-08-25",24.6556,24.7153,23.999,24.4765,582500.0],["2000-08-28",24.4765,25.2526,24.4168,25.0735,406700.0],["2000-08-29",25.4914,25.5511,24.2377,25.0138,263300.0],["2000-08-30",25.0735,25.3123,24.775,25.1929,416300.0],["2000-08-31",25.1332,25.372,24.1183,24.3571,1075000.0],["2000-09-01",24.7153,25.7899,24.5959,25.6108,312400.0],["2000-09-05",25.4317,25.5511,24.5959,24.775,568400.0],["2000-09-06",24.7153,25.5511,24.5959,24.775,680800.0],["2000-09-07",24.8944,25.0735,24.5959,24.9541,412400.0],["2000-09-08",25.6108,26.3869,25.5511,25.7899,1549800.0],["2000-09-11",25.7899,27.3421,25.0735,27.163,1244600.0],["2000-09-12",27.2824,27.4018,26.3869,26.6854,470900.0],["2000-09-13",26.7451,27.1033,26.3869,26.7153,207300.0],["2000-09-14",26.7451,28.0585,26.7451,27.6406,745800.0],["2000-09-15",27.4615,28.5361,27.4018,28.5361,732900.0],["2000-09-18",28.5361,28.5958,27.8794,27.8794,533100.0],["2000-09-19",28.357,29.1331,28.0585,29.0137,826600.0],["2000-09-20",29.0137,29.1927,26.6854,29.0137,529200.0],["2000-09-21",29.0734,29.73,28.5361,28.6555,557700.0],["2000-09-22",28.4167,29.6106,27.3869,28.954,410500.0],["2000-09-25",29.5509,30.5658,29.4912,29.6703,871400.0],["2000-09-26",29.6106,29.6703,28.6555,28.6555,282500.0],["2000-09-27",28.6555,29.4912,28.4167,28.6555,118000.0],["2000-09-28",28.7152,30.5061,28.7152,30.3569,730100.0],["2000-09-29",30.1479,30.6852,29.4912,30.327,1680200.0],["2000-10-02",30.5658,32.9538,30.5658,31.9389,2146400.0],["2000-10-03",31.73,31.8792,31.1628,31.4016,1530600.0],["2000-10-04",31.4613,31.73,30.924,31.5807,957300.0],["2000-10-05",31.4613,33.0732,31.4016,32.2374,1267600.0],["2000-10-06",32.3568,32.6553,31.1628,31.8195,1186800.0],["2000-10-09",31.8494,33.312,31.8195,33.1926,1056700.0],["2000-10-10",32.9538,33.1926,31.521,31.521,790800.0],["2000-10-11",30.9837,31.6404,29.1181,31.521,782700.0],["2000-10-12",31.521,31.5807,29.5509,30.327,462300.0],["2000-10-13",29.6106,31.8195,29.4315,31.521,625000.0],["2000-10-16",31.5509,33.4314,31.5509,33.1926,1218500.0],["2000-10-17",33.1926,33.2523,30.924,31.0434,1212600.0],["2000-10-18",30.8046,32.8941,28.2973,32.4762,1069100.0],["2000-10-19",32.4762,33.5508,32.4165,33.0732,993900.0],["2000-10-20",32.8941,32.8941,31.0434,32.3568,729000.0],["2000-10-23",32.4762,32.5956,30.1629,30.6852,682900.0],["2000-10-24",33.909,39.3416,33.8493,37.67,4860400.0],["2000-10-25",36.4462,40.5952,36.2969,39.5207,3530600.0],["2000-10-26",39.461,41.0728,38.8043,40.2968,1916200.0],["2000-10-27",39.0431,39.6401,37.67,38.4461,1336000.0],["2000-10-30",37.9685,38.6252,37.7894,38.2073,1093500.0],["2000-10-31",38.0879,38.5655,37.7894,38.4461,1378900.0],["2000-11-01",38.0879,40.2371,37.7894,39.2222,2186500.0],["2000-11-02",39.1625,40.2967,39.1625,40.1773,836700.0],["2000-11-03",40.1177,40.4759,38.8043,38.9237,728300.0],["2000-11-06",39.0431,43.222,38.6849,41.431,1389800.0],["2000-11-07",41.3713,43.6996,39.8788,42.1922,2450700.0],["2000-11-08",41.9982,42.3862,39.9983,41.8489,1324600.0],["2000-11-09",41.5504,42.028,40.1177,41.431,942800.0],["2000-11-10",41.431,43.2071,41.3116,41.6101,1399100.0],["2000-11-13",41.6101,41.7892,38.6849,40.8937,1067200.0],["2000-11-14",41.4907,41.8489,39.8789,39.9983,2229200.0],["2000-11-15",38.2968,38.6252,35.1029,38.0879,4465000.0],["2000-11-16",37.3118,39.2819,37.2521,38.1476,1279200.0],["2000-11-17",38.2073,39.0281,37.67,38.0282,684400.0],["2000-11-20",36.8939,36.9536,33.0732,36.2372,1638400.0],["2000-11-21",36.5954,36.5954,35.4611,35.9387,589500.0],["2000-11-22",35.3417,35.4014,33.909,34.2672,722200.0],["2000-11-24",34.2075,36.0581,34.2075,35.5805,305900.0],["2000-11-27",36.2372,36.6551,35.103,36.3119,783300.0],["2000-11-28",36.2372,37.1924,36.1775,36.7148,724900.0],["2000-11-29",36.7745,37.1327,33.1926,34.103,655600.0],["2000-11-30",32.715,34.9835,32.2971,34.3866,701200.0],["2000-12-01",34.5059,34.9835,30.924,32.1777,2686600.0],["2000-12-04",32.0583,32.2374,31.3568,31.5807,688600.0],["2000-12-05",31.6404,35.9984,31.6404,35.9984,1324600.0],["2000-12-06",36.0581,37.4312,35.8193,37.073,725200.0],["2000-12-07",37.0133,37.073,36.0581,36.5954,539100.0],["2000-12-08",36.8342,38.8043,36.5357,37.5506,954300.0],["2000-12-11",37.461,38.0879,37.1924,37.5506,947900.0],["2000-12-12",37.4909,37.5506,34.506,34.506,446800.0],["2000-12-13",35.4014,36.5357,35.1626,35.1626,642700.0],["2000-12-14",35.491,35.8193,33.4314,33.7896,373400.0],["2000-12-15",33.4911,34.8642,32.4762,34.7597,843800.0],["2000-12-18",35.0432,35.1029,33.1926,33.3717,645700.0],["2000-12-19",33.4314,34.506,33.312,33.3866,338300.0],["2000-12-20",33.1329,33.1926,30.327,32.1777,586300.0],["2000-12-21",32.0732,33.4911,32.0732,32.8941,820100.0],["2000-12-22",33.0732,34.2075,32.9538,34.1478,861400.0],["2000-12-26",34.3866,34.8642,34.0881,34.8045,443300.0],["2000-12-27",34.8045,35.9984,34.5657,35.1925,571500.0],["2000-12-28",34.8642,38.1476,34.6254,38.1177,607100.0],["2000-12-29",38.2073,39.1625,36.7745,37.1924,1000900.0],["2001-01-02",36.8939,37.0133,33.9687,34.6253,872000.0],["2001-01-03",34.685,36.4163,32.2971,35.5208,850600.0],["2001-01-04",35.1029,37.7297,35.0432,37.4909,794800.0],["2001-01-05",36.6551,36.7745,34.9238,35.4611,609900.0],["2001-01-08",33.0135,34.6254,30.0882,32.8344,1896400.0],["2001-01-09",33.0732,33.4314,30.8046,31.4613,1665700.0],["2001-01-10",31.1628,31.1628,28.8943,30.6852,1277000.0],["2001-01-11",30.4464,31.0434,29.3719,30.924,1021200.0],["2001-01-12",31.1628,31.1628,26.5063,27.2824,1519800.0],["2001-01-16",27.9988,29.3719,27.9391,29.2525,1541300.0],["2001-01-17",29.73,30.6255,29.4912,29.73,1092900.0],["2001-01-18",29.7002,30.6255,29.4912,29.8345,1117800.0],["2001-01-19",30.0882,30.327,28.6555,30.1479,813300.0],["2001-01-22",30.924,32.9538,30.8046,31.1031,1432800.0],["2001-01-23",26.8645,33.4314,26.6257,31.5807,5645000.0],["2001-01-24",31.5807,32.3568,30.4464,31.6404,965000.0],["2001-01-25",31.8792,31.9389,30.6255,30.9837,1007800.0],["2001-01-26",30.924,31.2822,30.1479,31.1031,595500.0],["2001-01-29",30.924,33.0732,30.8046,33.0732,1530800.0],["2001-01-30",33.2821,33.7896,33.0732,33.5508,1181300.0],["2001-01-31",33.6403,33.7896,32.6553,32.7747,735900.0],["2001-02-01",32.6553,33.0732,32.2971,32.6553,694700.0],["2001-02-02",32.6553,32.715,31.1031,31.5807,703500.0],["2001-02-05",31.5807,32.118,31.1031,31.4613,341200.0],["2001-02-06",31.521,32.0583,31.2822,31.4016,426700.0],["2001-02-07",30.8195,31.7449,30.8046,31.3419,308300.0],["2001-02-08",31.2822,31.9986,30.924,31.0434,577200.0],["2001-02-09",30.924,31.1031,29.4912,29.73,1204400.0],["2001-02-12",29.8494,29.9688,29.0734,29.2525,339300.0],["2001-02-13",29.3122,31.7001,29.0734,29.1928,445500.0],["2001-02-14",29.3719,30.5957,28.6555,30.0882,800000.0],["2001-02-15",30.2076,32.2374,30.0285,31.5807,682500.0],["2001-02-16",31.5807,31.5807,28.6555,29.3121,856000.0],["2001-02-20",29.73,29.7897,28.4167,28.5958,560800.0],["2001-02-21",28.5361,28.6555,27.1033,27.2227,1002700.0],["2001-02-22",27.2227,27.2824,26.0884,26.566,1151800.0],["2001-02-23",26.2675,27.76,25.0735,27.7152,1079800.0],["2001-02-26",27.3421,28.0585,26.5063,27.4615,314400.0],["2001-02-27",27.3122,27.5809,26.2675,26.2675,266700.0],["2001-02-28",26.5063,26.7451,26.1481,26.6257,424100.0],["2001-03-01",26.4466,26.4466,23.7005,25.5511,1807700.0],["2001-03-02",24.8944,24.8944,22.4468,23.5214,3183000.0],["2001-03-05",23.2826,23.999,23.2229,23.7005,1239700.0],["2001-03-06",23.8796,24.9541,23.8199,24.8347,858600.0],["2001-03-07",24.775,25.6108,24.3571,25.2526,1017700.0],["2001-03-08",25.2526,25.2526,23.8199,23.8796,664500.0],["2001-03-09",23.9393,23.9393,22.5662,22.6856,776900.0],["2001-03-12",22.6259,22.6856,21.3125,21.611,1038400.0],["2001-03-13",21.7304,22.3274,21.611,21.9095,957400.0],["2001-03-14",21.3423,22.2677,21.014,22.1483,606200.0],["2001-03-15",21.9692,22.3871,20.8946,20.8946,1828900.0],["2001-03-16",21.014,21.1931,20.5961,20.8349,818400.0],["2001-03-19",20.9543,21.9692,20.5364,21.611,439200.0],["2001-03-20",21.7901,21.9692,21.1931,21.4916,970300.0],["2001-03-21",21.611,21.611,20.6558,20.6558,785200.0],["2001-03-22",20.8349,20.8349,19.2827,19.9991,1660100.0],["2001-03-23",20.1782,21.6707,20.0588,20.7155,1000000.0],["2001-03-26",21.5513,22.0886,20.6558,21.0737,736600.0],["2001-03-27",21.1931,21.7304,20.1782,21.611,698100.0],["2001-03-28",21.611,21.7304,19.82,19.82,399000.0],["2001-03-29",19.7006,19.8797,19.223,19.7603,1455500.0],["2001-03-30",19.7603,20.5961,19.223,19.9394,839900.0],["2001-04-02",13.3129,13.9695,10.3279,10.9846,17869900.0],["2001-04-03",11.4622,12.5368,10.5667,11.4025,7804600.0],["2001-04-04",11.8204,13.6113,11.4622,12.1786,5622000.0],["2001-04-05",13.1338,13.6113,12.1189,13.0144,2727700.0],["2001-04-06",13.0144,13.2532,12.1786,12.5965,1343100.0],["2001-04-09",12.5797,12.9427,12.4938,12.895,981000.0],["2001-04-10",12.9332,12.9809,12.1213,12.1786,2031100.0],["2001-04-11",12.6944,12.9045,12.6657,12.7517,1169100.0],["2001-04-12",12.6562,13.0,12.5129,12.9618,695100.0],["2001-04-16",13.0096,13.0096,12.5511,12.8472,719500.0],["2001-04-17",12.8568,13.4299,12.5989,13.3726,1170500.0],["2001-04-18",13.4299,14.7098,13.3725,14.0889,1585800.0],["2001-04-19",14.1271,15.0823,14.0889,15.0346,1678500.0],["2001-04-20",14.9773,15.0919,14.6047,14.9964,915500.0],["2001-04-23",14.9964,15.2256,14.4041,14.5474,561500.0],["2001-04-24",14.5665,14.6525,14.2418,14.4424,729400.0],["2001-04-25",14.4041,14.8053,14.3946,14.5283,489600.0],["2001-04-26",14.3277,14.5283,13.3439,13.4967,2544000.0],["2001-04-27",13.7164,14.3564,13.5827,14.0507,1060600.0],["2001-04-30",14.0507,14.5188,14.0412,14.4901,703300.0],["2001-05-01",14.471,15.474,14.3277,15.3402,602800.0],["2001-05-02",15.474,16.1139,15.3116,16.0566,454100.0],["2001-05-03",15.3402,15.8178,15.025,15.3498,593200.0],["2001-05-04",15.3593,15.7127,14.2895,15.4357,1114700.0],["2001-05-07",15.474,15.5217,14.7098,14.8149,573900.0],["2001-05-08",14.8531,15.2829,14.8053,15.0632,810400.0],["2001-05-09",14.9964,15.1492,14.8244,14.9773,589500.0],["2001-05-10",15.1014,15.4835,14.6143,14.7385,646800.0],["2001-05-11",14.8244,14.8435,13.6496,13.7737,1018500.0],["2001-05-14",13.7642,14.28,13.4681,13.917,478600.0],["2001-05-15",13.5158,14.1271,13.3917,13.9457,881600.0],["2001-05-16",13.4776,17.0022,13.4585,16.3909,3998900.0],["2001-05-17",16.496,16.8112,15.6459,16.7539,1103500.0],["2001-05-18",16.6966,18.2249,16.687,17.8332,1496900.0],["2001-05-21",17.8333,19.0081,17.4321,18.9795,1271500.0],["2001-05-22",19.0559,19.1036,18.3299,18.3299,858800.0],["2001-05-23",18.7216,18.8171,17.6327,17.6804,640600.0],["2001-05-24",17.6709,17.9574,17.327,17.7091,796300.0],["2001-05-25",17.6995,17.9861,17.518,17.9288,589600.0],["2001-05-29",17.795,17.9383,16.6488,16.8972,524100.0],["2001-05-30",16.7157,16.8112,15.9133,15.9802,1118400.0],["2001-05-31",16.0757,16.3527,15.8274,16.1903,690300.0],["2001-06-01",16.2094,16.6488,15.9993,16.2763,545000.0],["2001-06-04",16.4196,16.5342,15.7892,15.8847,374200.0],["2001-06-05",15.8656,17.4798,15.8656,17.0118,638600.0],["2001-06-06",16.9545,17.0309,16.3241,16.3623,375600.0],["2001-06-07",16.3432,16.7252,16.2381,16.4196,240500.0],["2001-06-08",16.4196,16.4482,16.1903,16.4482,206400.0],["2001-06-11",16.4196,16.496,15.9515,16.3909,731700.0],["2001-06-12",16.305,17.0978,16.2476,16.859,566500.0],["2001-06-13",16.5629,16.9067,16.4769,16.5438,670200.0],["2001-06-14",16.5247,16.5247,15.9611,15.9897,315500.0],["2001-06-15",16.1426,16.1903,15.5122,15.579,541200.0],["2001-06-18",15.5695,15.579,14.6525,14.8053,559300.0],["2001-06-19",14.9486,15.3689,14.3946,14.4901,657500.0],["2001-06-20",14.4997,15.2161,14.28,14.8626,608500.0],["2001-06-21",14.8722,15.2829,14.3946,14.557,1010400.0],["2001-06-22",14.3182,14.5188,11.4144,11.6628,3123500.0],["2001-06-25",10.039,11.3285,9.7906,10.5834,5640400.0],["2001-06-26",10.6407,10.6694,9.8384,10.4019,2214700.0],["2001-06-27",10.316,11.6246,10.2204,10.8318,1507100.0],["2001-06-28",10.7171,11.3667,10.5643,11.3189,831600.0],["2001-06-29",11.4526,14.3182,11.3667,12.5033,1618600.0],["2001-07-02",12.1213,12.1213,11.701,11.8825,1490300.0],["2001-07-03",11.8729,11.9207,11.4144,11.4908,1285100.0],["2001-07-05",11.5004,11.7105,11.1374,11.252,1223300.0],["2001-07-06",11.3285,11.3953,10.5357,10.9559,952100.0],["2001-07-09",11.0228,11.0706,10.2682,10.5834,1584600.0],["2001-07-10",10.6025,10.9846,10.316,10.3733,758800.0],["2001-07-11",10.4115,10.421,9.867,9.8957,1365800.0],["2001-07-12",10.1345,10.4401,9.9434,10.1918,995100.0],["2001-07-13",10.2109,10.2682,10.0199,10.039,548500.0],["2001-07-16",10.1249,10.1536,9.7906,9.9434,716900.0],["2001-07-17",9.8384,9.9817,9.7811,9.867,685400.0],["2001-07-18",9.9817,9.9817,9.5423,9.6473,606900.0],["2001-07-19",9.6473,11.3858,9.6473,10.3828,1523000.0],["2001-07-20",10.3828,10.975,10.1058,10.3828,585500.0],["2001-07-23",10.5548,10.6407,9.9148,10.0676,798000.0],["2001-07-24",11.0324,12.6466,10.9177,11.8538,3735800.0],["2001-07-25",11.8443,12.2454,11.6532,12.0448,1464700.0],["2001-07-26",11.5004,11.5577,10.3828,10.5643,3385800.0],["2001-07-27",10.5643,10.8795,10.316,10.6121,1184500.0],["2001-07-30",10.6503,10.8986,10.2682,10.8986,580500.0],["2001-07-31",10.8031,11.424,10.8031,11.1661,617000.0],["2001-08-01",11.1661,11.5195,11.147,11.2711,609600.0],["2001-08-02",11.2903,11.4526,10.6312,10.9941,521900.0],["2001-08-03",10.975,10.975,10.3924,10.5548,474900.0],["2001-08-06",10.593,10.6598,10.3924,10.4497,375600.0],["2001-08-07",10.4497,10.507,10.2013,10.4115,216800.0],["2001-08-08",10.3351,10.9464,10.23,10.6407,1747200.0],["2001-08-09",11.1756,11.4622,10.2873,10.5548,1921400.0],["2001-08-10",10.8891,11.701,10.8031,11.6914,2736000.0],["2001-08-13",11.7392,12.7517,11.6723,12.5511,1787300.0],["2001-08-14",12.5893,12.6753,12.2263,12.2359,653200.0],["2001-08-15",12.3218,13.1242,12.2359,12.895,675700.0],["2001-08-16",12.895,12.9618,12.3696,12.7135,302800.0],["2001-08-17",12.5989,12.9618,12.255,12.3792,407000.0],["2001-08-20",12.3792,12.4174,12.1786,12.2836,253500.0],["2001-08-21",12.3983,12.9618,12.1881,12.2263,385900.0],["2001-08-22",12.2836,12.6562,11.701,12.1404,467100.0],["2001-08-23",12.3218,12.341,11.9875,12.1786,578500.0],["2001-08-24",12.2168,12.8472,12.1117,12.532,488700.0],["2001-08-27",12.5989,12.6084,12.2454,12.2454,339500.0],["2001-08-28",12.2645,12.5415,11.9875,11.9875,296100.0],["2001-08-29",11.9971,12.3123,11.7296,12.0066,523400.0],["2001-08-30",11.9971,12.1404,11.8443,12.1404,325700.0],["2001-08-31",12.1404,12.2645,11.8443,12.169,405000.0],["2001-09-04",12.1786,12.9427,12.1595,12.6562,1074800.0],["2001-09-05",12.6562,12.6944,12.1881,12.3601,315200.0],["2001-09-06",12.3983,12.4078,11.9493,12.3887,642600.0],["2001-09-07",12.2645,12.3123,11.9398,11.9398,358900.0],["2001-09-10",11.9493,12.0066,11.4335,11.7869,565400.0],["2001-09-17",11.1565,11.4526,10.2778,10.8413,453900.0],["2001-09-18",10.9082,10.9368,9.4754,9.5136,1372000.0],["2001-09-19",9.5614,9.7811,8.0522,8.9405,2565000.0],["2001-09-20",8.8163,8.8832,7.3549,7.4982,1144000.0],["2001-09-21",7.0683,8.1859,6.7436,7.5937,1763000.0],["2001-09-24",8.0044,8.4534,7.7847,8.4152,1142800.0],["2001-09-25",8.4916,9.0647,8.2623,8.9787,1197500.0],["2001-09-26",9.3035,9.6951,9.0742,9.5041,2046900.0],["2001-09-27",9.485,9.5996,8.5871,9.59,1009400.0],["2001-09-28",9.6282,9.9339,8.6062,8.9787,764700.0],["2001-10-01",9.3512,9.4468,8.6444,8.9023,445600.0],["2001-10-02",9.6473,11.1088,9.6473,10.6407,2148700.0],["2001-10-03",10.5834,13.0191,10.5834,12.4556,1854800.0],["2001-10-04",12.4651,12.8759,12.4174,12.6657,2108200.0],["2001-10-05",12.5129,12.6848,11.9493,12.3219,1590600.0],["2001-10-08",11.892,12.4747,11.6914,12.2263,738800.0],["2001-10-09",12.1499,12.1881,11.4717,11.6914,350300.0],["2001-10-10",11.7105,12.0926,11.4526,11.9398,811900.0],["2001-10-11",12.4269,13.3439,12.2932,13.1242,1590900.0],["2001-10-12",13.6591,13.8501,12.6753,12.8281,1889700.0],["2001-10-15",12.9618,13.449,12.6562,13.1529,495200.0],["2001-10-16",13.1815,13.2675,12.3696,12.5893,714100.0],["2001-10-17",12.9523,12.9523,11.6055,11.6246,897100.0],["2001-10-18",11.7678,11.8729,10.7458,11.1183,1726400.0],["2001-10-19",11.1565,11.978,10.87,11.9207,1089900.0],["2001-10-22",11.9207,11.9875,11.3189,11.4622,828500.0],["2001-10-23",11.4813,12.2263,11.4717,12.2263,1210600.0],["2001-10-24",12.2645,13.172,11.892,12.809,1254500.0],["2001-10-25",12.4365,12.5129,11.9398,12.3696,571900.0],["2001-10-26",12.4174,12.895,12.2932,12.4174,324000.0],["2001-10-29",12.446,12.4651,11.8443,11.8634,767000.0],["2001-10-30",11.9398,11.9398,11.0419,11.2903,904400.0],["2001-10-31",11.3953,11.6532,11.0801,11.2616,732200.0],["2001-11-01",11.3094,11.3667,10.4497,10.6121,1633500.0],["2001-11-02",10.698,11.1756,10.6025,10.9368,1225100.0],["2001-11-05",10.9464,11.6532,10.9368,11.5195,459700.0],["2001-11-06",11.5577,11.6819,11.1756,11.6532,225400.0],["2001-11-07",11.5099,12.7994,11.4717,12.1881,828000.0],["2001-11-08",12.255,12.4174,11.6055,11.7965,313100.0],["2001-11-09",11.7774,12.0735,11.5959,11.6723,277200.0],["2001-11-12",11.7296,12.2741,11.4813,12.0926,230200.0],["2001-11-13",12.2168,12.7517,12.1022,12.5893,389700.0],["2001-11-14",12.5797,12.7039,12.1404,12.4365,295100.0],["2001-11-15",12.3027,12.3887,11.6532,11.8156,741300.0],["2001-11-16",11.9207,12.2072,11.7487,11.978,2283600.0],["2001-11-19",11.978,12.255,11.7487,11.9398,2266600.0],["2001-11-20",11.9111,11.9684,11.4622,11.5099,4495200.0],["2001-11-21",11.615,11.7583,11.2712,11.7487,486700.0],["2001-11-23",11.7583,11.9589,11.4813,11.7392,173700.0],["2001-11-26",11.6914,12.4174,11.6341,12.0639,975400.0],["2001-11-27",12.0257,12.9905,11.892,12.8568,1306700.0],["2001-11-28",12.7517,12.7994,12.0831,12.1213,1111000.0],["2001-11-29",12.1595,12.532,12.0448,12.3792,550500.0],["2001-11-30",12.4174,12.6084,12.3218,12.341,390100.0],["2001-12-03",12.3314,12.341,12.1117,12.2072,394300.0],["2001-12-04",12.2072,12.7803,12.1786,12.723,1798800.0],["2001-12-05",12.7326,13.1338,12.7326,12.9809,1196300.0],["2001-12-06",12.9905,13.3057,12.895,13.277,487500.0],["2001-12-07",13.1433,13.2293,12.895,13.2006,260000.0],["2001-12-10",13.2006,13.277,13.0573,13.2293,324900.0],["2001-12-11",13.1529,13.6018,12.7039,13.3248,1056800.0],["2001-12-12",13.3725,13.7069,13.2197,13.5636,566500.0],["2001-12-13",13.5636,13.8501,13.1815,13.4681,927800.0],["2001-12-14",13.4585,14.9295,13.4394,14.9295,2060700.0],["2001-12-17",15.1874,16.4673,15.025,16.3718,2754900.0],["2001-12-18",16.4769,17.4321,16.4387,17.1455,3011800.0],["2001-12-19",17.05,17.3461,16.1426,17.0309,1285900.0],["2001-12-20",17.0404,17.0404,16.4387,16.859,1507500.0],["2001-12-21",16.8112,17.518,16.4769,17.241,1237000.0],["2001-12-24",17.2697,17.3652,16.9067,17.0022,307700.0],["2001-12-26",17.05,17.4703,16.8112,17.1073,1590400.0],["2001-12-27",17.0978,17.2697,17.0213,17.1646,1049100.0],["2001-12-28",17.1742,17.6804,16.9067,17.1646,690600.0],["2001-12-31",16.964,17.0978,16.3336,16.687,894700.0],["2002-01-02",16.6679,17.2124,16.3336,17.136,416100.0],["2002-01-03",16.859,17.2697,16.7443,17.1837,434400.0],["2002-01-04",17.2315,17.8428,17.1933,17.518,1264500.0],["2002-01-07",17.7855,17.7855,17.241,17.3939,924100.0],["2002-01-08",17.3939,18.4923,17.3843,18.1962,2202100.0],["2002-01-09",18.4637,18.6261,17.9288,18.1962,1264600.0],["2002-01-10",18.1962,18.5019,18.0338,18.0912,1200900.0],["2002-01-11",18.1485,18.1962,17.6804,17.7186,345300.0],["2002-01-14",17.6804,17.7186,16.964,17.4321,436100.0],["2002-01-15",17.4225,18.3777,17.4225,18.2917,1181400.0],["2002-01-16",17.9574,18.0052,17.0022,17.2219,576400.0],["2002-01-17",17.3079,17.5754,16.41,16.5438,853600.0],["2002-01-18",16.5915,16.687,15.9993,16.3527,700300.0],["2002-01-22",16.5056,17.1455,15.1969,15.9993,930200.0],["2002-01-23",16.0089,16.0089,15.1874,15.4453,2027200.0],["2002-01-24",15.5504,16.0375,15.4262,15.4835,610700.0],["2002-01-25",15.5026,15.7987,15.3116,15.474,666400.0],["2002-01-28",15.4931,15.5217,15.0537,15.1683,492500.0],["2002-01-29",14.8149,14.8531,13.6113,13.6496,2454000.0],["2002-01-30",13.5827,14.1367,13.1338,13.3726,2555200.0],["2002-01-31",13.4012,14.0316,13.0478,13.4108,3822400.0],["2002-02-01",13.3725,13.3725,12.9045,13.0573,3376600.0],["2002-02-04",13.1147,13.2293,12.2168,12.3601,2332800.0],["2002-02-05",12.3218,12.5129,11.6055,12.2741,3671400.0],["2002-02-06",12.4651,12.9427,11.9398,12.4842,2213900.0],["2002-02-07",12.5797,13.0573,12.1786,12.3696,1291900.0],["2002-02-08",12.4556,13.086,12.3218,12.7039,1426300.0],["2002-02-11",12.7326,12.8854,12.3983,12.6944,1639300.0],["2002-02-12",12.7039,13.3343,12.3027,12.7994,1518700.0],["2002-02-13",12.8472,13.6113,12.8472,13.1338,1847900.0],["2002-02-14",13.1242,13.5636,13.086,13.4681,1028300.0],["2002-02-15",13.5445,13.5636,13.0382,13.2197,1163400.0],["2002-02-19",13.3152,13.3248,12.6657,13.086,1089500.0],["2002-02-20",13.086,13.4108,12.8185,13.3439,470700.0],["2002-02-21",13.2293,13.8406,13.1624,13.2388,1116100.0],["2002-02-22",13.2388,13.5731,13.1529,13.5063,528800.0],["2002-02-25",13.5063,13.8501,13.4012,13.8406,550600.0],["2002-02-26",13.9266,14.2704,13.8788,14.0794,766400.0],["2002-02-27",14.0794,14.1749,13.8501,14.003,1006200.0],["2002-02-28",14.003,14.0316,13.4681,13.9457,1463000.0],["2002-03-01",13.9457,14.1271,13.7833,14.0316,1388300.0],["2002-03-04",13.9075,15.0919,13.9075,14.8913,2198500.0],["2002-03-05",14.834,15.2638,14.6143,15.0346,826300.0],["2002-03-06",14.8531,15.2829,14.8149,15.0728,863200.0],["2002-03-07",15.1205,15.2829,14.9964,15.0441,431000.0],["2002-03-08",15.1969,15.5122,15.0728,15.3211,523100.0],["2002-03-11",15.2829,16.2381,15.111,16.1521,805000.0],["2002-03-12",15.6745,16.2381,15.3593,15.942,707200.0],["2002-03-13",15.9324,15.9324,15.3593,15.7032,379600.0],["2002-03-14",15.7509,16.0471,15.1492,15.7223,846700.0],["2002-03-15",15.7605,15.7796,15.2161,15.2829,553800.0],["2002-03-18",15.3307,15.9038,15.302,15.8656,652200.0],["2002-03-19",15.8751,16.496,15.8751,16.3145,621300.0],["2002-03-20",16.3336,16.3623,15.8751,15.9515,346900.0],["2002-03-21",16.028,16.3814,15.3593,16.305,1643100.0],["2002-03-22",16.2668,16.4482,15.9038,16.3336,1717700.0],["2002-03-25",16.305,16.41,16.0089,16.1903,852900.0],["2002-03-26",16.1617,16.4769,16.0948,16.2859,832900.0],["2002-03-27",16.2859,16.4769,16.1903,16.3241,918200.0],["2002-03-28",16.2859,16.7157,16.2572,16.3718,1310300.0],["2002-04-01",16.2954,16.3814,15.856,16.2094,750400.0],["2002-04-02",16.2094,16.219,15.5886,15.7127,522000.0],["2002-04-03",15.751,15.7605,15.2829,15.3975,713200.0],["2002-04-04",15.4071,15.4357,14.6143,14.8149,1353700.0],["2002-04-05",14.9295,15.2734,14.6047,14.9295,452600.0],["2002-04-08",14.939,15.2734,14.6238,15.1396,473800.0],["2002-04-09",15.1683,15.5504,14.7671,14.7671,324200.0],["2002-04-10",14.9104,15.2829,14.4519,14.5665,450100.0],["2002-04-11",14.5665,16.2381,14.3755,14.5474,1003600.0],["2002-04-12",15.2543,15.6077,14.9295,15.5408,391900.0],["2002-04-15",15.5408,16.0566,15.3784,15.474,561400.0],["2002-04-16",15.5504,16.2381,15.5217,15.9993,577400.0],["2002-04-17",16.0471,16.1426,15.5217,15.665,277500.0],["2002-04-18",15.7605,15.7605,15.4644,15.474,304600.0],["2002-04-19",15.6459,16.1617,15.5886,15.8274,363500.0],["2002-04-22",15.9038,16.0566,15.6459,15.7414,229800.0],["2002-04-23",15.6459,15.8942,15.4357,15.5026,382000.0],["2002-04-24",15.4835,15.7223,15.1396,15.1492,231600.0],["2002-04-25",15.2065,15.7318,14.9964,15.6841,263600.0],["2002-04-26",15.6936,15.9133,15.2447,15.4357,509600.0],["2002-04-29",15.5313,15.7987,15.4357,15.579,237500.0],["2002-04-30",15.6077,15.9993,15.5408,15.8847,318600.0],["2002-05-01",15.856,15.8847,15.0919,15.1683,704300.0],["2002-05-02",15.1778,15.6745,14.2036,14.5092,1050300.0],["2002-05-03",14.5092,14.5379,14.003,14.4137,488800.0],["2002-05-06",14.4137,14.5665,14.2991,14.3468,271000.0],["2002-05-07",14.4233,14.7576,14.003,14.2322,611500.0],["2002-05-08",14.2991,15.3211,14.2991,14.8435,691900.0],["2002-05-09",14.9486,14.9486,14.4519,14.6334,348500.0],["2002-05-10",14.662,14.7767,14.471,14.7289,311400.0],["2002-05-13",14.7862,15.0059,14.4232,14.9964,348400.0],["2002-05-14",15.3402,15.7127,15.0441,15.6745,655800.0],["2002-05-15",15.665,16.2859,15.5504,15.8178,613200.0],["2002-05-16",16.1044,16.2859,15.8847,15.9993,850100.0],["2002-05-17",16.0662,16.5438,15.8178,16.5151,899200.0],["2002-05-20",16.4291,16.5247,15.856,16.1044,525700.0],["2002-05-21",16.2094,16.305,16.1044,16.1999,784200.0],["2002-05-22",16.1521,16.2381,15.7318,15.9324,388400.0],["2002-05-23",16.0853,16.3241,15.9898,16.1903,699700.0],["2002-05-24",15.9898,16.305,15.942,15.9993,732800.0],["2002-05-28",15.9993,16.133,15.6077,15.7223,491700.0],["2002-05-29",15.7127,16.1712,15.7127,16.0471,216800.0],["2002-05-30",15.9993,16.7348,15.9515,16.5151,772000.0],["2002-05-31",16.4387,17.4034,16.4291,16.9831,1255600.0],["2002-06-03",17.0787,17.0787,16.2859,16.4673,677300.0],["2002-06-04",16.5151,16.7157,16.1235,16.2954,561800.0],["2002-06-05",16.5246,16.5246,16.1617,16.5151,537100.0],["2002-06-06",16.4005,16.5151,15.9515,16.0853,594200.0],["2002-06-07",15.9324,16.4291,15.4071,16.2763,510400.0],["2002-06-10",16.3623,16.6297,16.2572,16.5342,489200.0],["2002-06-11",16.5342,16.7157,16.2381,16.4387,1144100.0],["2002-06-12",16.5533,16.7157,15.9133,16.6297,478400.0],["2002-06-13",16.6966,16.8494,16.3336,16.4864,1349700.0],["2002-06-14",16.4578,16.4769,15.6077,16.0948,1078700.0],["2002-06-17",16.1426,16.8112,16.1044,16.7061,733200.0],["2002-06-18",16.7061,17.0595,16.4482,16.5246,872400.0],["2002-06-19",16.5246,16.8399,16.2381,16.4769,473300.0],["2002-06-20",16.5438,17.1169,16.3909,16.496,593900.0],["2002-06-21",16.3909,16.4673,15.8751,16.3145,1440700.0],["2002-06-24",16.2381,16.2954,15.8942,16.219,869700.0],["2002-06-25",16.2285,16.3336,15.8751,15.9038,599800.0],["2002-06-26",15.8274,16.2285,15.1492,16.0471,713700.0],["2002-06-27",16.133,16.5724,16.0948,16.2572,787700.0],["2002-06-28",16.3814,16.8017,16.3718,16.7061,985600.0],["2002-07-01",16.7634,16.9449,15.6841,15.7414,619800.0],["2002-07-02",15.7701,16.4769,15.0919,15.1205,1316700.0],["2002-07-03",15.0823,16.133,15.0441,16.1044,228000.0],["2002-07-05",16.1044,16.4291,16.0089,16.305,248500.0],["2002-07-08",16.3718,16.4769,15.9515,16.219,309500.0],["2002-07-09",16.1999,16.4291,16.0948,16.2572,580500.0],["2002-07-10",16.3527,16.3814,15.4644,15.5408,545400.0],["2002-07-11",15.4262,15.7605,14.7098,15.1778,661400.0],["2002-07-12",15.1874,15.6459,14.9964,15.0059,453000.0],["2002-07-15",14.9773,15.1587,13.4299,14.3373,1099700.0],["2002-07-16",14.4519,15.2543,14.4041,15.1969,409100.0],["2002-07-17",14.9868,15.8942,14.748,15.1778,745300.0],["2002-07-18",15.2256,15.2256,13.0669,13.1433,1237200.0],["2002-07-19",13.172,13.3439,12.5415,12.8854,1371300.0],["2002-07-22",12.7039,13.3343,12.3218,12.7326,1171200.0],["2002-07-23",12.2932,12.9045,12.064,12.1022,667500.0],["2002-07-24",12.2263,13.8501,12.064,13.831,1219000.0],["2002-07-25",13.8119,14.7289,13.5063,13.8692,984700.0],["2002-07-26",13.9743,14.2131,13.3152,14.2131,999700.0],["2002-07-29",14.5665,14.7385,13.9743,14.2609,548100.0],["2002-07-30",14.2227,14.8053,13.8215,14.7385,741000.0],["2002-07-31",14.7385,15.1874,14.3277,15.1492,470200.0],["2002-08-01",14.9964,15.474,14.7958,15.2734,840600.0],["2002-08-02",15.2543,15.2638,14.8053,15.2161,766000.0],["2002-08-05",15.1874,15.1874,14.3468,14.4519,660100.0],["2002-08-06",14.4806,15.2829,14.471,15.0823,747800.0],["2002-08-07",15.1874,15.6363,15.0537,15.6172,996800.0],["2002-08-08",15.8656,15.9993,15.5122,15.9611,609800.0],["2002-08-09",15.8083,15.8083,15.5408,15.5886,290300.0],["2002-08-12",15.5504,15.7987,15.3975,15.7223,355200.0],["2002-08-13",15.751,16.0757,15.5695,15.6936,562800.0],["2002-08-14",15.7414,16.3527,15.6841,16.3432,413100.0],["2002-08-15",16.2381,16.4769,16.0948,16.2763,462100.0],["2002-08-16",16.1903,16.5342,16.133,16.5246,437100.0],["2002-08-19",16.4482,16.5724,16.305,16.4673,478300.0],["2002-08-20",16.3814,16.5247,16.2381,16.4482,531200.0],["2002-08-21",16.3909,16.6679,16.305,16.6679,356500.0],["2002-08-22",16.6488,16.964,16.3432,16.8972,673200.0],["2002-08-23",16.9067,16.9831,16.687,16.7061,285600.0],["2002-08-26",16.5246,16.7539,16.1426,16.4291,479900.0],["2002-08-27",16.3432,16.5342,16.2381,16.4864,1331600.0],["2002-08-28",16.3814,16.6202,16.133,16.4769,1056700.0],["2002-08-29",16.4769,17.3079,16.2381,17.1455,1034600.0],["2002-08-30",17.0882,17.1455,16.7348,16.859,475200.0],["2002-09-03",16.2381,16.7157,16.2285,16.5151,590200.0],["2002-09-04",16.5915,17.241,16.5438,17.1933,629900.0],["2002-09-05",17.1742,17.1742,16.3336,16.8017,742200.0],["2002-09-06",16.8399,17.8715,16.8399,17.8332,1015100.0],["2002-09-09",17.4894,18.3299,17.0213,18.2822,1139600.0],["2002-09-10",18.1676,18.5401,16.7348,17.9192,1272600.0],["2002-09-11",17.8237,18.7789,17.8141,18.5114,1468000.0],["2002-09-12",18.3873,18.435,17.9097,18.2917,662800.0],["2002-09-13",18.1485,18.1485,17.4894,17.5944,940600.0],["2002-09-16",17.3557,17.4798,16.859,17.1933,1417900.0],["2002-09-17",17.2601,17.5371,16.9067,16.9449,970100.0],["2002-09-18",16.9163,17.1837,16.5533,16.7348,753100.0],["2002-09-19",16.2381,16.964,15.7127,16.2381,2116400.0],["2002-09-20",16.7252,16.7252,15.6268,15.8369,1182600.0],["2002-09-23",15.8178,15.856,14.9199,15.2065,682100.0],["2002-09-24",14.9008,15.8465,14.7289,15.5217,853100.0],["2002-09-25",14.7098,14.7098,12.3601,13.6591,8433800.0],["2002-09-26",13.7164,14.7576,13.6782,14.4041,2050200.0],["2002-09-27",14.28,14.7958,13.6113,13.6113,906500.0],["2002-09-30",13.4108,13.9457,12.9427,13.5445,969800.0],["2002-10-01",13.4585,13.7546,13.2293,13.6113,1207100.0],["2002-10-02",13.6018,14.2704,13.5158,14.0889,1249700.0],["2002-10-03",14.0794,14.7862,13.6496,14.003,815500.0],["2002-10-04",14.1367,14.3277,13.1338,13.3152,505500.0],["2002-10-07",13.2197,13.5636,13.1147,13.363,397700.0],["2002-10-08",13.4203,14.2418,13.3917,13.9934,650000.0],["2002-10-09",13.9552,14.0316,13.4394,13.4872,635500.0],["2002-10-10",13.5827,14.8149,13.5158,14.7767,845500.0],["2002-10-11",14.8626,15.1969,14.5665,14.6334,836500.0],["2002-10-14",14.5283,15.2161,14.4328,14.7958,681000.0],["2002-10-15",14.9295,15.3307,14.7958,14.8053,898100.0],["2002-10-16",14.471,15.0441,13.6209,13.6496,1301400.0],["2002-10-17",13.8501,14.3659,13.2006,13.3821,1984800.0],["2002-10-18",13.2293,13.4967,12.895,13.2006,1746000.0],["2002-10-21",13.1146,13.8883,13.0096,13.5922,1279600.0],["2002-10-22",13.4203,13.7833,13.2961,13.7451,1073100.0],["2002-10-23",13.2388,13.8501,12.0735,13.7451,2298500.0],["2002-10-24",13.7642,14.1558,13.5349,14.1271,924400.0],["2002-10-25",14.0794,14.0889,13.3917,13.4776,724500.0],["2002-10-28",13.5636,13.64,12.5033,12.9045,1315400.0],["2002-10-29",12.9809,12.9809,11.7392,12.0257,2563100.0],["2002-10-30",12.0353,12.1308,11.338,11.701,2500500.0],["2002-10-31",11.7583,12.169,11.6246,12.0353,1439700.0],["2002-11-01",11.9971,12.9236,11.701,12.9141,1542900.0],["2002-11-04",13.1911,13.2102,12.4938,12.5511,861200.0],["2002-11-05",12.4747,12.8472,12.169,12.8376,708000.0],["2002-11-06",13.8979,13.9075,13.086,13.6113,1654200.0],["2002-11-07",13.5636,13.5636,13.086,13.277,1306400.0],["2002-11-08",13.1911,13.4299,13.0096,13.363,571700.0],["2002-11-11",13.277,13.3534,12.5224,12.7612,623300.0],["2002-11-12",12.7612,12.9332,12.3887,12.5129,812500.0],["2002-11-13",12.3887,12.9141,12.3696,12.5989,779600.0],["2002-11-14",12.723,13.1529,12.723,12.9332,1209000.0],["2002-11-15",12.8854,13.2675,12.6466,13.0764,1122500.0],["2002-11-18",13.0955,13.2293,12.809,12.8759,556900.0],["2002-11-19",12.9523,12.9523,11.978,12.2836,1070700.0],["2002-11-20",12.3218,13.0955,12.3218,12.9523,700200.0],["2002-11-21",13.1051,14.4519,13.1051,14.4328,2419200.0],["2002-11-22",14.194,14.8053,14.1367,14.3564,1207800.0],["2002-11-25",14.3659,14.7671,14.28,14.7003,720800.0],["2002-11-26",14.4806,14.7098,14.2322,14.3564,611000.0],["2002-11-27",14.3659,14.8053,14.3659,14.7671,722700.0],["2002-11-29",14.7862,15.0823,14.6429,14.662,197100.0],["2002-12-02",14.7958,15.0537,14.5665,14.6334,713200.0],["2002-12-03",14.5379,14.557,14.1271,14.3564,582600.0],["2002-12-04",14.2895,14.3182,13.7928,14.0794,981400.0],["2002-12-05",14.0985,14.194,13.7642,14.0507,364700.0],["2002-12-06",13.9361,14.5952,13.8883,14.4328,551000.0],["2002-12-09",14.4328,14.4328,13.7642,13.7642,474900.0],["2002-12-10",13.8215,14.0221,13.8215,13.9361,479700.0],["2002-12-11",13.9743,14.2513,13.7833,14.0507,530200.0],["2002-12-12",14.0412,14.3086,13.9266,14.0125,494800.0],["2002-12-13",13.9361,13.9457,13.6782,13.8979,436700.0],["2002-12-16",13.8215,14.108,13.7451,14.0221,530300.0],["2002-12-17",14.0507,14.28,13.7164,13.9075,408800.0],["2002-12-18",13.8692,13.9743,13.64,13.7069,352400.0],["2002-12-19",13.6496,14.0603,13.4681,13.917,637800.0],["2002-12-20",13.9457,13.9743,13.6113,13.9648,535200.0],["2002-12-23",13.7642,14.4901,13.6973,14.4901,578100.0],["2002-12-24",14.4233,14.7098,14.4233,14.5665,400600.0],["2002-12-26",14.6716,14.9295,14.6238,14.662,525400.0],["2002-12-27",14.6525,15.0346,14.6047,14.7194,649400.0],["2002-12-30",14.6429,14.6525,14.1749,14.3755,364900.0],["2002-12-31",14.3468,14.7003,14.0507,14.6907,577800.0],["2003-01-02",14.6238,15.0441,14.4233,15.0059,343400.0],["2003-01-03",15.1778,15.1969,14.8913,15.1396,492600.0],["2003-01-06",15.0441,15.2829,15.0441,15.0537,543600.0],["2003-01-07",15.1396,15.2829,14.8913,15.0059,552100.0],["2003-01-08",14.9295,15.0059,14.0985,14.2322,1958600.0],["2003-01-09",14.3182,14.8722,14.3182,14.4901,957200.0],["2003-01-10",14.471,15.0059,14.4232,14.8531,612300.0],["2003-01-13",15.1014,15.3307,14.9964,15.2543,733200.0],["2003-01-14",15.111,15.9324,15.0632,15.4262,1285500.0],["2003-01-15",15.4357,15.579,14.9199,15.0919,1028000.0],["2003-01-16",15.0441,15.1874,14.4997,14.7671,1090600.0],["2003-01-17",14.7003,14.8722,14.3755,14.4901,861800.0],["2003-01-21",14.4901,15.1396,14.3946,14.5188,1323600.0],["2003-01-22",14.6047,14.9964,14.5283,14.6811,956200.0],["2003-01-23",14.9008,14.9008,13.7833,14.3182,1895800.0],["2003-01-24",14.3659,14.4233,14.1271,14.1749,1093900.0],["2003-01-27",14.1367,14.2131,13.7642,13.9648,663400.0],["2003-01-28",13.9552,14.2036,13.8024,14.0316,717200.0],["2003-01-29",13.8215,14.2322,13.6113,13.9743,739200.0],["2003-01-30",14.0794,14.1558,13.8024,13.917,334400.0],["2003-01-31",13.917,14.4997,13.8024,14.1845,891800.0],["2003-02-03",14.2036,14.5379,14.1845,14.4328,553300.0],["2003-02-04",14.28,14.385,13.64,13.7069,534600.0],["2003-02-05",13.7164,13.9743,13.5731,13.5731,531900.0],["2003-02-06",13.4681,13.4681,13.0764,13.4299,1192200.0],["2003-02-07",13.449,13.7355,13.4012,13.5158,357500.0],["2003-02-10",13.5158,13.9266,13.449,13.7451,421000.0],["2003-02-11",13.6878,13.8501,13.6878,13.8406,315500.0],["2003-02-12",13.7737,13.9934,13.6018,13.6496,330600.0],["2003-02-13",13.6018,13.8024,13.5158,13.5349,501400.0],["2003-02-14",13.5731,14.1271,13.5731,14.0603,552300.0],["2003-02-18",14.1176,14.2322,13.9743,14.1845,286400.0],["2003-02-19",14.0985,14.2322,14.0412,14.1749,338700.0],["2003-02-20",14.1271,14.3277,14.0412,14.1654,351700.0],["2003-02-21",14.2131,14.471,14.1367,14.4519,335900.0],["2003-02-24",14.2704,14.4901,13.9934,14.108,263700.0],["2003-02-25",14.0985,14.5092,13.8501,14.4615,435100.0],["2003-02-26",14.385,14.5379,14.1462,14.2513,339700.0],["2003-02-27",14.2322,14.5665,14.1653,14.471,401300.0],["2003-02-28",14.4519,14.7385,14.4519,14.5761,412100.0],["2003-03-03",14.5665,14.9008,14.5665,14.7767,742600.0],["2003-03-04",14.7289,14.8053,14.1367,14.5188,601300.0],["2003-03-05",14.5188,14.834,14.4806,14.662,320300.0],["2003-03-06",14.6143,14.6716,14.0794,14.28,666800.0],["2003-03-07",14.2227,14.5474,14.0889,14.3086,658600.0],["2003-03-10",14.2609,14.2895,13.7164,13.7164,602200.0],["2003-03-11",13.726,14.3659,13.3726,14.2131,926700.0],["2003-03-12",14.2418,14.4328,14.0698,14.2322,335000.0],["2003-03-13",14.3659,14.6811,14.2991,14.385,419600.0],["2003-03-14",14.3946,14.4901,14.1845,14.4328,309100.0],["2003-03-17",14.3755,14.8053,14.0316,14.7289,440300.0],["2003-03-18",14.7958,14.834,14.5761,14.7194,531600.0],["2003-03-19",14.8053,15.3307,14.7194,15.2734,631400.0],["2003-03-20",15.1683,15.3116,14.9486,15.2352,668100.0],["2003-03-21",15.388,15.7892,15.2161,15.7605,721400.0],["2003-03-24",15.4262,15.4644,15.0155,15.0632,732800.0],["2003-03-25",15.1014,15.5504,15.0441,15.5026,366700.0],["2003-03-26",15.5026,15.6745,15.3689,15.5981,748000.0],["2003-03-27",15.5695,16.2668,15.5026,16.2094,995300.0],["2003-03-28",16.1139,16.1903,15.6841,15.7605,712700.0],["2003-03-31",15.7605,16.0948,15.5217,16.0757,663900.0],["2003-04-01",16.0375,16.2572,15.7318,16.0853,515500.0],["2003-04-02",16.133,16.2763,15.9898,16.1521,500400.0],["2003-04-03",16.1617,16.1808,15.8465,15.9133,318300.0],["2003-04-04",15.9515,15.9706,15.5122,15.8369,565300.0],["2003-04-07",16.028,16.2285,15.6841,15.7605,550400.0],["2003-04-08",11.5577,12.6657,11.1279,12.4651,8713300.0],["2003-04-09",12.4174,12.7517,12.2741,12.532,2849800.0],["2003-04-10",12.5702,12.5797,12.255,12.3792,1228100.0],["2003-04-11",12.4747,12.6371,12.4174,12.5893,530200.0],["2003-04-14",12.6562,13.0191,12.5606,12.9714,699300.0],["2003-04-15",12.809,13.0669,12.6848,12.7517,856500.0],["2003-04-16",12.7517,12.9809,12.446,12.5511,648800.0],["2003-04-17",12.6084,12.7899,12.4651,12.7421,733000.0],["2003-04-21",12.7517,12.9236,12.6562,12.7994,326600.0],["2003-04-22",12.6466,13.1242,12.5606,12.8759,516500.0],["2003-04-23",12.895,13.2388,12.7517,13.1624,623500.0],["2003-04-24",13.086,13.277,13.0382,13.1529,527300.0],["2003-04-25",13.1338,13.1624,13.0,13.1624,273800.0],["2003-04-28",13.1433,13.5063,13.1338,13.4681,537400.0],["2003-04-29",13.4299,13.8979,13.3248,13.5349,719700.0],["2003-04-30",13.4203,13.5349,13.2293,13.277,560600.0],["2003-05-01",13.363,13.4681,13.1815,13.363,614800.0],["2003-05-02",13.3725,13.6113,13.3152,13.5827,743400.0],["2003-05-05",13.6113,13.9361,13.5158,13.8406,656600.0],["2003-05-06",13.8119,13.9648,13.6591,13.6782,518800.0],["2003-05-07",13.6687,13.8979,13.6591,13.7451,822500.0],["2003-05-08",13.7069,13.7164,13.5636,13.64,405900.0],["2003-05-09",13.64,13.8215,13.5636,13.8215,717000.0],["2003-05-12",13.7546,14.1558,13.726,14.0412,429500.0],["2003-05-13",13.9552,13.9934,13.7737,13.8883,418200.0],["2003-05-14",13.8979,14.1271,13.8024,14.0889,694300.0],["2003-05-15",14.3755,15.1492,14.1845,14.9677,1517500.0],["2003-05-16",14.6525,14.8435,14.3659,14.5379,497000.0],["2003-05-19",14.4328,14.5379,13.831,13.831,696700.0],["2003-05-20",13.8597,14.0794,13.7069,14.0603,861300.0],["2003-05-21",13.9839,14.0412,13.5827,13.7451,596300.0],["2003-05-22",13.7737,14.0603,13.64,13.8597,218600.0],["2003-05-23",13.8597,14.0412,13.7546,13.7833,359600.0],["2003-05-27",13.7833,14.0985,13.7546,14.0889,546800.0],["2003-05-28",14.0412,14.0507,13.6782,13.7737,762200.0],["2003-05-29",13.8406,14.2513,13.6496,14.1462,737700.0],["2003-05-30",14.1367,14.3373,14.0603,14.3182,435500.0],["2003-06-02",14.3468,14.3946,13.554,13.6496,834600.0],["2003-06-03",13.6113,13.9934,13.6113,13.8883,472800.0],["2003-06-04",13.917,14.6143,13.8692,14.5952,620900.0],["2003-06-05",14.5665,15.1396,14.2609,15.0823,1029700.0],["2003-06-06",15.1874,15.3116,14.748,14.8149,716000.0],["2003-06-09",14.9008,14.9008,14.0889,14.1271,850100.0],["2003-06-10",14.1462,14.662,14.1462,14.6143,205800.0],["2003-06-11",14.5665,14.8913,14.2991,14.748,648800.0],["2003-06-12",14.7098,15.2638,14.7098,15.1301,508600.0],["2003-06-13",15.0919,15.1014,14.7098,14.8722,338600.0],["2003-06-16",14.8244,15.1874,14.8244,15.1874,487600.0],["2003-06-17",14.8913,15.2352,14.7385,15.0919,1411800.0],["2003-06-18",14.8244,14.9199,14.7958,14.9008,750900.0],["2003-06-19",14.9199,15.025,14.4615,14.5665,484300.0],["2003-06-20",14.6047,14.9199,14.385,14.6811,576000.0],["2003-06-23",14.5188,14.5474,14.3277,14.4233,535700.0],["2003-06-24",14.4233,14.5952,14.2991,14.3468,596600.0],["2003-06-25",14.3086,14.4232,14.2513,14.3277,1039000.0],["2003-06-26",14.3277,14.3755,14.2513,14.3086,802700.0],["2003-06-27",14.2991,14.5092,14.28,14.4137,1346800.0],["2003-06-30",14.4041,14.6811,14.385,14.5665,1561400.0],["2003-07-01",14.4232,14.7098,14.28,14.6047,828200.0],["2003-07-02",14.5952,16.028,14.5952,15.7701,5238700.0],["2003-07-03",15.5026,15.9515,15.3307,15.8178,729900.0],["2003-07-07",15.9038,16.4673,15.9038,16.4673,1280300.0],["2003-07-08",16.41,16.5629,16.2954,16.41,700100.0],["2003-07-09",16.2285,16.5151,16.1235,16.4482,879600.0],["2003-07-10",16.3623,16.3623,16.0757,16.1426,628100.0],["2003-07-11",16.0948,16.41,16.0948,16.4005,659900.0],["2003-07-14",16.3718,16.7157,16.3718,16.5724,1234200.0],["2003-07-15",16.6393,16.859,16.5437,16.7157,516200.0],["2003-07-16",16.7634,16.8112,16.3718,16.6488,437900.0],["2003-07-17",16.5342,16.6679,16.2285,16.2668,423800.0],["2003-07-18",16.2859,16.4196,15.9897,16.1712,876900.0],["2003-07-21",16.1426,16.41,16.0471,16.2668,635400.0],["2003-07-22",16.1808,16.4291,16.1426,16.2763,451500.0],["2003-07-23",16.2859,16.4673,15.9324,16.1903,725500.0],["2003-07-24",14.9295,15.2256,14.8053,15.1492,3045900.0],["2003-07-25",14.9964,15.3593,14.9486,14.9773,1199900.0],["2003-07-28",14.9868,15.0441,14.8531,14.9964,1317800.0],["2003-07-29",14.9582,15.2734,14.8626,15.0441,574500.0],["2003-07-30",15.0155,15.2543,14.9964,15.0823,806300.0],["2003-07-31",15.0919,15.4835,15.0823,15.2256,786600.0],["2003-08-01",15.1778,15.4071,15.1396,15.2352,380800.0],["2003-08-04",15.2352,15.3784,15.2352,15.3116,367200.0],["2003-08-05",15.3307,15.4262,14.7576,14.8435,1367000.0],["2003-08-06",14.939,14.939,14.3373,14.4233,754900.0],["2003-08-07",15.4357,15.6268,14.6716,14.7194,1601800.0],["2003-08-08",14.7003,14.9104,14.5665,14.5952,853300.0],["2003-08-11",14.7003,15.0441,14.6716,14.7767,631900.0],["2003-08-12",15.3689,15.3689,14.7098,14.8435,561000.0],["2003-08-13",14.834,15.0823,14.7671,14.7671,449600.0],["2003-08-14",14.7385,15.0441,14.7098,14.9104,437600.0],["2003-08-15",14.9295,15.0537,14.9008,14.9677,107100.0],["2003-08-18",14.9008,15.302,14.9008,15.2829,281200.0],["2003-08-19",15.2352,15.5408,15.2352,15.3975,376900.0],["2003-08-20",15.3975,15.474,15.2161,15.2829,296700.0],["2003-08-21",15.2447,15.4835,15.2352,15.302,879700.0],["2003-08-22",15.302,15.3975,15.2352,15.2352,374600.0],["2003-08-25",15.2256,15.4262,15.2256,15.4071,229200.0],["2003-08-26",15.3689,15.4262,14.9199,15.2734,296700.0],["2003-08-27",15.2352,15.3307,15.0728,15.2925,658100.0],["2003-08-28",15.2829,15.4166,15.0441,15.3402,395900.0],["2003-08-29",15.3307,15.4931,15.2829,15.4357,510800.0],["2003-09-02",15.3784,16.1139,15.3784,15.9802,612100.0],["2003-09-03",16.0853,16.6393,15.665,16.582,793600.0],["2003-09-04",16.496,16.7157,16.1044,16.305,370300.0],["2003-09-05",16.1903,16.6106,16.1808,16.4482,439800.0],["2003-09-08",16.2859,16.7061,16.1426,16.5246,434000.0],["2003-09-09",16.219,16.2285,15.7892,15.7892,775700.0],["2003-09-10",15.6268,15.9038,14.6907,14.9773,1922800.0],["2003-09-11",15.025,15.0919,14.834,14.8817,568700.0],["2003-09-12",14.8722,15.0823,14.6907,15.0441,411400.0],["2003-09-15",15.0919,15.3593,14.9104,14.9964,406700.0],["2003-09-16",14.9964,15.2925,14.9868,15.1587,227600.0],["2003-09-17",15.0919,15.3689,15.0823,15.1396,195400.0],["2003-09-18",15.1874,15.4644,15.0919,15.3975,496600.0],["2003-09-19",15.2829,15.4739,15.2829,15.4357,355400.0],["2003-09-22",15.3116,15.579,15.2829,15.5695,488500.0],["2003-09-23",15.5122,15.8369,15.4166,15.6841,425300.0],["2003-09-24",15.5981,15.7796,15.2829,15.4357,580700.0],["2003-09-25",15.388,15.4835,15.0919,15.2925,772500.0],["2003-09-26",15.2543,15.3689,15.2352,15.2734,708100.0],["2003-09-29",15.2543,15.388,15.2256,15.3402,304400.0],["2003-09-30",15.2352,15.4166,15.0441,15.0441,612900.0],["2003-10-01",15.0919,15.4357,15.0441,15.4166,587700.0],["2003-10-02",15.5026,15.5026,15.1874,15.2829,324200.0],["2003-10-03",15.3784,15.9898,15.3689,15.7319,369800.0],["2003-10-06",15.7127,15.7127,15.4835,15.6172,299900.0],["2003-10-07",15.5504,15.5695,15.3211,15.4931,552800.0],["2003-10-08",15.3498,15.6172,15.2829,15.5122,741100.0],["2003-10-09",15.5122,15.8369,15.2829,15.5313,490900.0],["2003-10-10",15.5217,15.7319,15.4453,15.5886,385300.0],["2003-10-13",15.5599,15.9897,15.5408,15.856,396400.0],["2003-10-14",15.856,15.9324,15.7605,15.7987,203900.0],["2003-10-15",15.942,16.0948,15.7605,15.9515,300000.0],["2003-10-16",16.0375,16.1235,15.9229,16.1235,165100.0],["2003-10-17",16.0662,16.0948,15.856,15.9515,423700.0],["2003-10-20",15.9229,16.028,15.8751,16.0184,604400.0],["2003-10-21",15.8083,16.1139,15.7223,15.9993,212300.0],["2003-10-22",15.9611,15.9706,15.4262,15.5217,508200.0],["2003-10-23",15.0919,15.4548,15.0441,15.111,1712200.0],["2003-10-24",15.0537,15.1205,14.7003,15.111,886800.0],["2003-10-27",15.0441,15.1205,14.8149,15.1205,515900.0],["2003-10-28",14.8435,15.1014,14.8053,15.0728,477000.0],["2003-10-29",14.9486,15.0823,14.9295,15.0728,589900.0],["2003-10-30",15.0441,15.0919,14.8913,15.0632,724300.0],["2003-10-31",15.0155,15.2925,14.9582,15.1874,1191300.0],["2003-11-03",15.1587,15.2161,15.0441,15.1874,665000.0],["2003-11-04",14.9964,15.2638,14.7671,15.1301,364500.0],["2003-11-05",15.0632,15.3116,14.9868,15.2925,343600.0],["2003-11-06",15.3307,15.4453,15.1396,15.4071,309200.0],["2003-11-07",15.4644,15.6172,15.3211,15.474,432900.0],["2003-11-10",15.4262,15.5886,15.2161,15.2447,259400.0],["2003-11-11",15.2447,15.4071,15.1874,15.2447,220900.0],["2003-11-12",15.2447,15.5217,15.1874,15.474,618300.0],["2003-11-13",15.4739,15.5122,15.2734,15.302,333600.0],["2003-11-14",15.2829,15.474,15.1396,15.1969,251700.0],["2003-11-17",15.0919,15.1587,14.7576,14.8149,666700.0],["2003-11-18",14.9582,15.1874,14.6334,14.7003,388100.0],["2003-11-19",14.7003,15.1587,14.7003,15.1396,289700.0],["2003-11-20",15.0059,15.4262,14.8913,14.9582,319400.0],["2003-11-21",15.9515,15.9515,14.3277,15.2829,702500.0],["2003-11-24",15.3402,15.5981,15.2829,15.5695,574400.0],["2003-11-25",15.474,15.665,15.2925,15.6172,290300.0],["2003-11-26",15.6554,15.8942,15.5217,15.8942,755400.0],["2003-11-28",15.8369,15.9229,15.6936,15.8751,111000.0],["2003-12-01",15.9229,16.0375,15.3689,16.0375,587600.0],["2003-12-02",15.8847,16.028,15.8178,15.9706,434700.0],["2003-12-03",15.9038,16.0089,15.8083,15.9133,637700.0],["2003-12-04",15.8178,15.942,15.6841,15.9133,372400.0],["2003-12-05",15.7605,15.9993,15.7605,15.8847,304600.0],["2003-12-08",15.856,16.6584,15.856,16.6202,1582400.0],["2003-12-09",16.4769,16.6488,16.4291,16.4769,1050900.0],["2003-12-10",16.4769,16.7157,16.4291,16.6202,673600.0],["2003-12-11",16.6393,17.241,16.6393,17.1455,1437400.0],["2003-12-12",17.1455,17.1742,16.7348,17.0882,640500.0],["2003-12-15",17.3174,17.3652,16.7157,16.7634,503700.0],["2003-12-16",16.8399,17.1742,16.7157,17.0978,473300.0],["2003-12-17",17.05,17.2506,16.6679,17.1933,585100.0],["2003-12-18",17.1933,17.795,17.1933,17.6231,726700.0],["2003-12-19",17.6709,17.6709,17.327,17.3939,924300.0],["2003-12-22",17.4321,17.5945,17.2697,17.5276,870600.0],["2003-12-23",17.5849,17.8141,17.4798,17.8141,595900.0],["2003-12-24",17.7186,17.7855,17.6518,17.6709,93200.0],["2003-12-26",17.5753,17.8332,17.5753,17.6518,89700.0],["2003-12-29",17.6709,18.0243,17.5945,17.9097,345400.0],["2003-12-30",17.9574,17.9765,17.7091,17.8332,294700.0],["2003-12-31",17.7855,17.9383,17.69,17.795,297300.0],["2004-01-02",17.7186,18.0338,17.6709,17.967,254800.0],["2004-01-05",18.0052,18.1485,17.9001,18.1485,305500.0],["2004-01-06",18.1007,18.1485,17.9574,18.1485,850200.0],["2004-01-07",18.0243,18.3108,17.9574,18.2917,276800.0],["2004-01-08",18.2917,18.2917,17.9765,18.072,232600.0],["2004-01-09",17.8619,18.1198,17.7186,17.8046,254900.0],["2004-01-12",17.69,18.1198,17.6709,18.072,272500.0],["2004-01-13",18.0434,18.1962,17.9765,18.1007,276800.0],["2004-01-14",18.1294,18.3682,18.0529,18.3586,157800.0],["2004-01-15",18.2631,18.3873,17.9956,18.3395,252200.0],["2004-01-16",18.244,18.3777,17.881,17.9574,555100.0],["2004-01-20",18.0434,18.1389,17.795,17.9383,791200.0],["2004-01-21",17.9765,18.3777,17.9574,18.2726,656100.0],["2004-01-22",17.9479,18.2535,17.4321,18.1676,2269900.0],["2004-01-23",18.0816,18.3395,17.6709,18.0529,1559300.0],["2004-01-26",18.1007,18.244,17.8619,18.1007,452200.0],["2004-01-27",17.8524,18.1962,17.7664,18.0338,879400.0],["2004-01-28",18.1771,18.3204,17.9383,18.2153,439300.0],["2004-01-29",18.1962,18.3491,17.967,18.2631,730300.0],["2004-01-30",18.1485,18.4541,18.0625,18.244,663200.0],["2004-02-02",18.2344,18.3204,17.8715,17.9861,604900.0],["2004-02-03",17.9479,18.1485,17.6422,17.9097,585900.0],["2004-02-04",17.9479,17.9479,17.5849,17.8046,373100.0],["2004-02-05",17.8619,17.9479,17.7664,17.8906,935600.0],["2004-02-06",17.7759,18.1676,17.7186,18.1676,346500.0],["2004-02-09",18.0816,18.3204,18.072,18.1867,290000.0],["2004-02-10",18.1867,18.3968,18.1389,18.3204,568800.0],["2004-02-11",18.2725,18.4544,18.1864,18.3778,431600.0],["2004-02-12",18.2821,18.9617,18.2438,18.9521,1450500.0],["2004-02-13",18.9808,19.0,18.7128,19.0,499500.0],["2004-02-17",19.0191,19.1723,18.933,19.0957,935600.0],["2004-02-18",18.9808,19.0096,18.6937,18.9426,440100.0],["2004-02-19",18.8181,19.1244,18.7607,18.799,828200.0],["2004-02-20",18.7607,19.0383,18.7607,18.866,485000.0],["2004-02-23",18.9808,19.0,18.531,18.5405,1141800.0],["2004-02-24",18.5214,18.7128,18.3395,18.5214,452900.0],["2004-02-25",18.4735,18.665,18.4257,18.6554,556800.0],["2004-02-26",18.5693,18.9043,18.5597,18.7894,554300.0],["2004-02-27",18.7798,18.8373,18.5118,18.6458,492900.0],["2004-03-01",18.6075,19.1053,18.598,19.0191,606900.0],["2004-03-02",19.6222,20.7038,19.3541,19.737,6376300.0],["2004-03-03",19.7179,20.4836,19.6604,20.2922,1878500.0],["2004-03-04",20.2922,20.4836,20.0529,20.2539,1034500.0],["2004-03-05",20.1007,20.4836,20.1007,20.3975,727500.0],["2004-03-08",20.5123,20.5793,19.9093,20.0146,775200.0],["2004-03-09",20.1965,20.1965,19.6509,19.8232,254200.0],["2004-03-10",19.6126,20.1677,19.5839,19.603,490000.0],["2004-03-11",19.6796,20.0433,19.5169,19.5456,436400.0],["2004-03-12",19.536,19.8327,19.2871,19.6604,567800.0],["2004-03-15",19.3446,19.4977,19.2584,19.2871,269900.0],["2004-03-16",19.3254,19.4594,18.9713,19.1531,289300.0],["2004-03-17",19.1627,19.5839,19.1627,19.536,467300.0],["2004-03-18",19.4499,19.67,19.335,19.5073,323000.0],["2004-03-19",19.5647,19.9572,19.402,19.9189,481800.0],["2004-03-22",19.6604,19.7179,19.0478,19.1244,677800.0],["2004-03-23",19.268,19.268,18.8277,18.8468,421400.0],["2004-03-24",19.0,19.0,18.5405,18.6363,1176600.0],["2004-03-25",18.6267,19.4977,18.5405,19.1436,1863900.0],["2004-03-26",19.2201,19.335,18.8373,18.9617,388000.0],["2004-03-29",19.1149,19.1914,18.9138,18.9904,540300.0],["2004-03-30",18.9521,19.4786,18.9043,19.469,576300.0],["2004-03-31",19.4212,21.4121,19.3063,21.0196,5138700.0],["2004-04-01",20.8761,21.8332,20.8282,21.5652,1290800.0],["2004-04-02",21.728,22.4841,21.5939,22.4171,1020000.0],["2004-04-05",22.4937,22.5224,21.9672,22.3788,846800.0],["2004-04-06",22.1204,22.733,22.0151,22.5607,1320100.0],["2004-04-07",22.4937,22.5798,22.1587,22.3597,832100.0],["2004-04-08",22.4458,22.7426,22.3884,22.733,513500.0],["2004-04-12",22.733,23.671,22.6468,23.336,1761700.0],["2004-04-13",23.2499,23.5274,23.068,23.1637,809800.0],["2004-04-14",23.0967,23.6902,22.5224,22.8766,1226500.0],["2004-04-15",22.9244,23.202,22.398,22.7043,794200.0],["2004-04-16",22.6181,22.9627,22.5894,22.6851,489200.0],["2004-04-19",22.6086,23.1829,22.4745,23.0871,553000.0],["2004-04-20",22.9627,23.0967,22.465,22.532,533500.0],["2004-04-21",22.7234,22.7234,22.1204,22.5894,1525500.0],["2004-04-22",22.5415,23.202,22.398,23.068,538200.0],["2004-04-23",23.0393,23.2116,22.934,23.135,242300.0],["2004-04-26",22.9627,23.202,22.6756,22.7808,295800.0],["2004-04-27",22.6851,23.0776,22.666,22.9819,706400.0],["2004-04-28",22.8191,23.0489,22.6756,22.7617,561300.0],["2004-04-29",22.7808,22.7904,22.13,22.13,804400.0],["2004-04-30",22.1587,22.4937,22.0151,22.0151,445700.0],["2004-05-03",22.0247,22.5033,21.9481,22.1108,817000.0],["2004-05-04",22.0247,22.2257,21.9672,22.0247,856000.0],["2004-05-05",22.0151,22.3501,21.9194,22.0055,391600.0],["2004-05-06",21.9577,22.2544,21.6897,22.1012,421200.0],["2004-05-07",21.9098,22.2544,21.5174,21.5365,423100.0],["2004-05-10",21.4504,21.9194,21.1919,21.5365,670800.0],["2004-05-11",21.4887,21.7758,21.4887,21.7184,321500.0],["2004-05-12",21.7279,21.7279,20.7995,21.2206,757900.0],["2004-05-13",21.1249,22.5894,20.8186,21.6897,786400.0],["2004-05-14",21.6705,22.0151,21.3642,21.4982,327000.0],["2004-05-17",21.2972,21.6131,21.2206,21.3355,408000.0],["2004-05-18",21.4887,21.8811,21.3068,21.8141,385100.0],["2004-05-19",21.8907,22.5415,21.6227,22.331,1333700.0],["2004-05-20",22.1778,22.3501,21.8811,22.0438,574400.0],["2004-05-21",22.0055,22.398,21.929,22.1778,295200.0],["2004-05-24",22.3023,22.599,22.0725,22.5033,280600.0],["2004-05-25",22.398,23.0776,22.2448,22.9244,469600.0],["2004-05-26",22.8766,22.9053,22.5894,22.6947,239400.0],["2004-05-27",22.7713,23.2307,22.6564,23.1446,632900.0],["2004-05-28",23.1637,23.2594,22.7808,23.068,405900.0],["2004-06-01",22.9436,23.3456,22.7043,22.9723,377900.0],["2004-06-02",23.0584,23.0967,22.7234,22.9627,318600.0],["2004-06-03",22.8285,22.8956,22.2628,22.3395,338500.0],["2004-06-04",22.5888,22.8285,22.397,22.6175,158600.0],["2004-06-07",22.7134,23.2599,22.7134,23.2312,288600.0],["2004-06-08",23.2312,23.2695,23.0011,23.1449,224800.0],["2004-06-09",23.1545,23.9694,23.0778,23.701,1687100.0],["2004-06-10",23.7106,23.9598,23.6051,23.6914,616100.0],["2004-06-14",23.7297,23.9598,23.5572,23.7297,600900.0],["2004-06-15",23.9023,24.1324,23.6339,23.7873,800100.0],["2004-06-16",23.8927,24.0174,23.7393,23.816,694700.0],["2004-06-17",23.8256,24.0749,23.6051,24.0078,416600.0],["2004-06-18",23.8352,24.0365,23.7968,23.9311,506300.0],["2004-06-21",23.9023,23.9694,23.6339,23.7106,335300.0],["2004-06-22",23.6914,23.8256,22.7518,22.9627,1563600.0],["2004-06-23",23.0106,23.4613,22.9627,23.3942,285100.0],["2004-06-24",23.4421,23.7297,23.3175,23.49,453100.0],["2004-06-25",23.49,23.6243,23.2024,23.4996,532500.0],["2004-06-28",23.5859,23.9694,23.4996,23.7873,599700.0],["2004-06-29",23.8256,23.9694,23.6243,23.7777,499500.0],["2004-06-30",23.8064,23.9503,23.5188,23.8064,860300.0],["2004-07-01",23.7297,23.816,23.1736,23.2312,552400.0],["2004-07-02",23.3462,23.4133,23.0106,23.0586,317700.0],["2004-07-06",23.0106,23.1065,22.7518,22.9723,453900.0],["2004-07-07",23.049,23.0969,22.2436,22.3491,759100.0],["2004-07-08",22.3299,22.3491,21.5437,21.9272,735900.0],["2004-07-09",21.956,22.1382,21.8793,22.0135,375600.0],["2004-07-12",22.0519,22.0806,21.6492,21.7451,417500.0],["2004-07-13",21.8122,21.8601,21.4766,21.6108,520600.0],["2004-07-14",21.4574,21.4766,21.0739,21.1602,1001100.0],["2004-07-15",21.2177,21.6684,21.189,21.5917,480500.0],["2004-07-16",21.6875,21.6875,21.2369,21.4095,497800.0],["2004-07-19",21.3328,21.3328,21.141,21.1794,696500.0],["2004-07-20",21.189,21.8697,21.0835,21.8697,649600.0],["2004-07-21",22.0902,22.1477,21.1602,21.1698,1030300.0],["2004-07-22",21.141,21.4574,20.7479,21.3232,713500.0],["2004-07-23",21.3807,21.4095,20.9205,21.0547,427200.0],["2004-07-26",21.0068,21.2657,20.863,21.0643,289600.0],["2004-07-27",21.0643,21.6012,20.8726,21.4287,701400.0],["2004-07-28",21.4862,21.5533,20.978,21.0835,565500.0],["2004-07-29",21.2369,21.4478,21.0547,21.2848,449400.0],["2004-07-30",21.189,21.2753,20.9972,21.0931,523100.0],["2004-08-02",21.0356,21.515,20.9301,21.3999,616700.0],["2004-08-03",21.5054,21.7355,21.3711,21.3999,333300.0],["2004-08-04",21.3711,21.8793,21.2848,21.7163,1058500.0],["2004-08-05",22.7152,22.8593,21.2937,21.4186,713800.0],["2004-08-06",21.2841,21.3033,20.9479,21.0055,432400.0],["2004-08-09",21.0344,21.0344,20.5061,20.5829,689900.0],["2004-08-10",20.5349,21.1688,20.5061,21.1208,412000.0],["2004-08-11",21.0632,21.0728,20.7654,20.9767,433000.0],["2004-08-12",20.8615,20.9479,20.5925,20.6214,323300.0],["2004-08-13",20.775,20.8231,20.4101,20.5445,479400.0],["2004-08-16",20.6022,21.0152,20.2372,20.8135,230800.0],["2004-08-17",21.0344,21.1208,20.6598,20.8039,181100.0],["2004-08-18",20.7462,21.1304,20.4677,21.1112,316900.0],["2004-08-19",21.0824,21.1976,20.9671,21.1112,186000.0],["2004-08-20",21.0344,21.3897,20.9191,21.3129,241900.0],["2004-08-23",21.2745,21.4185,21.0152,21.0344,159700.0],["2004-08-24",21.2072,21.4185,20.9191,21.0632,344700.0],["2004-08-25",21.1784,21.3609,20.8615,21.2649,275400.0],["2004-08-26",21.1976,21.3609,21.0248,21.1304,310100.0],["2004-08-27",21.0344,21.457,21.0152,21.3609,173800.0],["2004-08-30",21.3225,21.457,21.2169,21.2937,183800.0],["2004-08-31",21.3225,21.5914,21.0248,21.5818,584500.0],["2004-09-01",21.6106,21.7931,21.3417,21.505,279600.0],["2004-09-02",21.4282,21.6779,21.3705,21.3993,331900.0],["2004-09-03",21.3705,21.6203,21.2072,21.2457,269200.0],["2004-09-07",21.4282,21.5722,21.1208,21.2649,596000.0],["2004-09-08",21.3033,21.3609,21.0728,21.1592,191200.0],["2004-09-09",21.3321,21.3513,21.0728,21.1784,308000.0],["2004-09-10",21.1304,21.2361,21.0536,21.14,192500.0],["2004-09-13",21.1208,21.4666,21.092,21.3513,258800.0],["2004-09-14",21.3801,21.3897,21.0632,21.2937,383600.0],["2004-09-15",21.2937,21.6587,21.1784,21.6491,385300.0],["2004-09-16",21.6491,21.822,21.6106,21.6395,148500.0],["2004-09-17",21.8123,21.8508,21.4282,21.5914,395100.0],["2004-09-20",21.601,21.6971,21.4185,21.4858,293400.0],["2004-09-21",21.5434,21.7451,21.4666,21.6395,321300.0],["2004-09-22",21.5626,21.6587,21.3033,21.3801,401900.0],["2004-09-23",21.3033,21.9756,21.2169,21.8508,1019000.0],["2004-09-24",21.9468,22.2638,21.8892,21.9852,417400.0],["2004-09-27",21.918,21.918,21.3321,21.822,277100.0],["2004-09-28",21.8412,22.0909,21.6491,22.0044,380300.0],["2004-09-29",21.966,22.6288,21.6779,22.4943,701300.0],["2004-09-30",22.4751,23.0033,22.2542,22.8016,1020700.0],["2004-10-01",22.9073,23.0706,22.5999,23.0033,429500.0],["2004-10-04",23.0418,23.3683,22.9553,23.1762,1057000.0],["2004-10-05",23.157,23.522,23.157,23.3395,437100.0],["2004-10-06",23.4644,23.4836,23.2915,23.4259,445700.0],["2004-10-07",23.2915,23.3011,22.9745,23.2146,1260100.0],["2004-10-08",23.1474,23.3875,23.1282,23.1954,565700.0],["2004-10-11",23.1954,23.2338,22.9553,22.9745,617400.0],["2004-10-12",22.8593,23.0033,22.648,22.9553,461300.0],["2004-10-13",22.9265,23.1186,22.379,22.5807,495000.0],["2004-10-14",22.5615,22.5615,21.9372,22.2734,349100.0],["2004-10-15",22.283,22.3598,21.9756,22.0044,437400.0],["2004-10-18",22.0525,22.1677,22.0044,22.0621,445600.0],["2004-10-19",22.0909,22.6095,22.0525,22.3598,711700.0],["2004-10-20",22.283,22.5903,21.822,21.822,793400.0],["2004-10-21",22.0909,23.1474,22.0909,23.1474,1627100.0],["2004-10-22",23.0321,23.1762,22.6768,22.7632,416200.0],["2004-10-25",22.6768,23.2819,22.6384,23.1666,363200.0],["2004-10-26",23.0994,23.3587,22.8016,23.2435,465900.0],["2004-10-27",23.0321,23.9158,22.9553,23.6757,775800.0],["2004-10-28",23.7141,23.9254,23.4163,23.9158,518400.0],["2004-10-29",23.7717,24.0118,23.7717,24.0118,381400.0],["2004-11-01",23.887,24.3384,23.8389,24.3384,657300.0],["2004-11-02",24.348,24.7994,24.2808,24.665,725700.0],["2004-11-03",24.9339,25.3181,24.8666,25.1068,615900.0],["2004-11-04",25.0106,25.3088,24.9144,25.3088,412000.0],["2004-11-05",25.0106,25.3954,25.0106,25.328,372800.0],["2004-11-08",25.2511,25.3665,24.9625,25.1741,502200.0],["2004-11-09",25.1549,25.2511,24.9721,25.126,794500.0],["2004-11-10",25.1645,25.2511,24.9817,25.1741,882000.0],["2004-11-11",25.1741,25.405,25.0875,25.3954,529200.0],["2004-11-12",25.4435,25.4915,25.1741,25.3569,653100.0],["2004-11-15",25.2992,25.5685,25.2511,25.3857,320900.0],["2004-11-16",25.3088,25.4435,25.1068,25.2607,746800.0],["2004-11-17",25.4242,25.4915,25.1068,25.2222,404800.0],["2004-11-18",25.1068,25.328,25.0394,25.328,451000.0],["2004-11-19",25.2607,25.3376,24.9817,24.9817,540000.0],["2004-11-22",24.9817,25.1068,24.6739,24.8086,405400.0],["2004-11-23",24.9625,25.1837,24.5488,24.9625,479100.0],["2004-11-24",24.8567,25.0972,24.8182,24.8374,242500.0],["2004-11-26",24.8951,25.0298,24.8951,24.9432,44300.0],["2004-11-29",24.9144,24.9721,24.4719,24.8182,615700.0],["2004-11-30",24.7316,24.9721,24.3276,24.3276,629900.0],["2004-12-01",24.2891,25.001,24.2506,24.9048,823900.0],["2004-12-02",25.0106,25.1068,24.8759,25.0587,620900.0],["2004-12-03",25.0587,25.4915,25.0587,25.3569,656500.0],["2004-12-06",25.3473,25.3761,25.1549,25.2607,573700.0],["2004-12-07",25.3665,25.5781,25.203,25.203,429000.0],["2004-12-08",25.3088,25.5396,24.9817,25.5396,423300.0],["2004-12-09",25.5396,25.6262,25.1549,25.3569,453800.0],["2004-12-10",25.3953,25.732,25.0683,25.6358,448800.0],["2004-12-13",25.7417,25.9629,25.5493,25.8859,547200.0],["2004-12-14",25.7801,26.1072,25.7801,25.9148,710900.0],["2004-12-15",25.7994,25.9244,25.7994,25.8763,335300.0],["2004-12-16",25.8378,25.9244,25.5781,25.7897,457500.0],["2004-12-17",25.7224,25.7801,25.3954,25.4915,293600.0],["2004-12-20",25.3857,25.5108,24.847,24.9432,463500.0],["2004-12-21",24.8663,25.2799,24.6835,25.001,491000.0],["2004-12-22",25.0106,25.732,25.0106,25.5396,441200.0],["2004-12-23",25.3569,25.732,25.2222,25.3569,177800.0],["2004-12-27",25.1356,25.4435,25.0587,25.2992,180800.0],["2004-12-28",25.2511,25.6839,25.2222,25.6262,273700.0],["2004-12-29",25.6166,25.6647,25.3761,25.4723,178900.0],["2004-12-30",25.3954,25.53,25.2992,25.4435,146100.0],["2004-12-31",25.3665,25.6839,25.2992,25.2992,223100.0],["2005-01-03",25.3954,25.607,24.6354,24.799,690200.0],["2005-01-04",24.8086,24.8567,24.0775,24.4142,2346600.0],["2005-01-05",24.241,24.52,23.6735,23.76,2749900.0],["2005-01-06",23.7408,23.8562,22.0766,22.0863,1657400.0],["2005-01-07",22.269,22.6346,21.0666,22.2498,1743400.0],["2005-01-10",21.9612,22.952,21.9612,22.673,1165300.0],["2005-01-11",22.5384,22.7885,22.5095,22.673,470800.0],["2005-01-12",22.6153,23.0001,22.4037,22.5095,499000.0],["2005-01-13",22.4037,22.5672,21.6919,21.8362,640900.0],["2005-01-14",21.8073,22.2306,21.8073,22.2017,1084000.0],["2005-01-18",22.0959,22.8462,21.8362,22.4903,915400.0],["2005-01-19",22.9232,23.0963,22.1825,22.5865,1235900.0],["2005-01-20",21.6726,22.5865,20.5279,21.3071,3599400.0],["2005-01-21",21.384,21.4802,21.2782,21.2782,950100.0],["2005-01-24",21.2494,21.4706,21.1724,21.259,936700.0],["2005-01-25",21.2878,21.6053,21.1724,21.1916,1409700.0],["2005-01-26",21.3552,21.4802,21.1436,21.3071,1916000.0],["2005-01-27",21.2975,21.7688,21.259,21.6534,915800.0],["2005-01-28",21.5957,21.865,21.5957,21.8169,743800.0],["2005-01-31",21.9708,22.3652,21.74,22.2017,811200.0],["2005-02-01",22.0766,22.1921,21.9131,22.1151,1060800.0],["2005-02-02",22.0285,22.3171,22.0093,22.2979,455100.0],["2005-02-03",22.1344,22.5288,22.0959,22.3364,763300.0],["2005-02-04",22.2113,22.5961,22.2113,22.5961,501000.0],["2005-02-07",22.4133,22.6442,22.3556,22.471,454500.0],["2005-02-08",22.3845,22.5095,22.2883,22.4037,354600.0],["2005-02-09",22.3652,22.5672,21.8939,21.9516,454600.0],["2005-02-10",21.913,22.1733,21.4117,21.431,854600.0],["2005-02-11",21.3635,21.7395,21.3442,21.6913,783100.0],["2005-02-14",21.6431,22.2119,21.5756,21.9805,641900.0],["2005-02-15",22.0287,22.0287,21.537,21.5949,422400.0],["2005-02-16",21.4985,21.6913,21.4599,21.4985,521200.0],["2005-02-17",21.672,21.7877,21.4503,21.4503,1196000.0],["2005-02-18",21.4021,21.7491,21.3732,21.5949,728500.0],["2005-02-22",21.5274,21.6335,21.2285,21.3442,1287700.0],["2005-02-23",21.3057,21.5563,21.2864,21.4503,692200.0],["2005-02-24",21.4792,21.8359,21.3732,21.8263,940800.0],["2005-02-25",21.7684,21.8648,21.5949,21.672,512400.0],["2005-02-28",21.672,22.0094,21.5852,21.6913,802800.0],["2005-03-01",21.8263,21.9998,21.4985,21.6913,593100.0],["2005-03-02",21.5852,21.7877,21.4214,21.4985,615700.0],["2005-03-03",21.4792,21.6238,21.4406,21.4406,673100.0],["2005-03-04",21.5756,21.6431,21.4021,21.4503,610700.0],["2005-03-07",21.4021,21.4599,21.2864,21.3539,500600.0],["2005-03-08",21.4117,21.4985,21.296,21.3442,724400.0],["2005-03-09",21.3828,21.4599,21.1032,21.19,811200.0],["2005-03-10",21.2093,21.4021,21.1418,21.325,494300.0],["2005-03-11",21.1803,21.4117,21.1032,21.2478,464800.0],["2005-03-14",21.3539,21.5178,21.2093,21.4117,683200.0],["2005-03-15",21.3249,21.4503,21.1611,21.296,422600.0],["2005-03-16",21.3057,21.3057,20.9779,21.0261,842000.0],["2005-03-17",21.1321,21.19,20.3802,20.5633,1039200.0],["2005-03-18",20.6405,20.6501,20.4187,20.4766,706400.0],["2005-03-21",20.4091,20.5826,20.1874,20.3898,1059100.0],["2005-03-22",20.3802,21.1129,20.2452,20.5055,714800.0],["2005-03-23",20.4862,20.5633,20.2548,20.3127,326600.0],["2005-03-24",21.1129,21.3539,20.5344,20.6019,803000.0],["2005-03-28",20.6308,20.7176,20.1392,20.303,943500.0],["2005-03-29",19.7053,20.062,19.339,19.9078,1138200.0],["2005-03-30",19.8114,20.2452,19.8114,20.1488,656200.0],["2005-03-31",20.062,20.197,20.0042,20.1777,696400.0],["2005-04-01",20.091,20.1777,19.5704,19.8885,567200.0],["2005-04-04",19.7632,19.8885,19.6379,19.8596,544700.0],["2005-04-05",19.821,20.1488,19.5414,19.5511,579200.0],["2005-04-06",19.5318,19.7246,19.3101,19.4258,642000.0],["2005-04-07",19.3776,19.474,19.2522,19.3101,501600.0],["2005-04-08",19.2522,19.3968,19.0016,19.0305,693200.0],["2005-04-11",19.0016,19.5318,18.9534,19.445,547300.0],["2005-04-12",19.3294,19.7053,19.2812,19.6089,534400.0],["2005-04-13",19.7632,19.7728,18.9919,19.1173,869500.0],["2005-04-14",19.0305,19.204,18.8955,18.9823,389300.0],["2005-04-15",18.7702,18.9052,18.5581,18.6063,618900.0],["2005-04-18",18.5195,18.6545,18.2882,18.5774,617300.0],["2005-04-19",18.5677,18.6256,18.2207,18.2882,560400.0],["2005-04-20",18.2496,18.4039,18.0086,18.0086,489000.0],["2005-04-21",17.1313,18.6352,17.112,18.6352,761800.0],["2005-04-22",18.6642,18.7509,18.5099,18.6256,655400.0],["2005-04-25",18.5388,18.7895,18.5195,18.6834,618200.0],["2005-04-26",18.722,18.722,18.0375,18.0664,582700.0],["2005-04-27",18.0857,18.4231,17.999,18.3749,765300.0],["2005-04-28",18.2882,18.3749,17.9122,17.9797,824600.0],["2005-04-29",17.8833,18.3942,17.8736,18.3171,796500.0],["2005-05-02",18.3653,18.6256,18.1339,18.3171,710500.0],["2005-05-03",18.3749,18.5099,18.2303,18.2593,444500.0],["2005-05-04",18.211,18.346,18.1339,18.2014,755100.0],["2005-05-05",18.24,18.7316,18.1339,18.5774,644800.0],["2005-05-06",18.6738,18.8377,18.4713,18.7895,407400.0],["2005-05-09",18.7509,18.8666,18.5581,18.7798,430800.0],["2005-05-10",18.6256,18.7413,18.5003,18.5967,674800.0],["2005-05-11",18.5581,18.6352,18.4135,18.6063,401700.0],["2005-05-12",16.3215,16.389,15.5695,16.148,8376300.0],["2005-05-13",16.2733,16.6589,16.0998,16.4468,2226000.0],["2005-05-16",16.5336,16.5336,16.3311,16.389,1827000.0],["2005-05-17",16.1287,16.5818,16.1287,16.5047,2498100.0],["2005-05-18",16.495,17.0349,16.4275,16.9963,2065200.0],["2005-05-19",16.9963,17.3627,16.9096,17.3627,1460700.0],["2005-05-20",17.112,17.6615,16.9963,17.4784,1704100.0],["2005-05-23",17.4012,17.9797,17.382,17.9315,1275500.0],["2005-05-24",17.9315,18.1532,17.8351,17.97,1354600.0],["2005-05-25",17.8254,17.864,17.5748,17.6423,1137100.0],["2005-05-26",17.7772,18.0568,17.6037,17.9122,889000.0],["2005-05-27",17.8351,18.1339,17.7676,18.1243,601400.0],["2005-05-31",18.1339,18.1918,17.6422,17.7869,1343000.0],["2005-06-01",17.8736,18.2593,17.7965,18.0568,845200.0],["2005-06-02",18.1148,18.1148,17.7475,17.8635,638000.0],["2005-06-03",17.7668,17.9021,17.5155,17.6315,705900.0],["2005-06-06",21.73,21.846,19.7871,20.5411,7959800.0],["2005-06-07",20.7151,20.802,20.4831,20.5411,1304500.0],["2005-06-08",20.5121,20.976,20.4927,20.802,1161700.0],["2005-06-09",20.7827,21.0244,20.6957,20.976,1047500.0],["2005-06-10",21.0437,21.063,20.6087,20.8504,1009400.0],["2005-06-13",20.6861,20.9277,20.3767,20.5797,1249300.0],["2005-06-14",20.5894,20.8504,20.1254,20.4927,882000.0],["2005-06-15",20.5701,20.5701,20.1544,20.3961,556000.0],["2005-06-16",20.4444,20.4927,20.1447,20.2801,504800.0],["2005-06-17",20.3091,20.3381,20.0577,20.2607,1808000.0],["2005-06-20",20.1834,20.2607,19.7871,19.8837,1323600.0],["2005-06-21",19.9321,19.9321,19.5261,19.9127,1042200.0],["2005-06-22",19.9417,20.0287,19.7871,19.9707,781900.0],["2005-06-23",19.9224,19.9321,19.5261,19.8161,990200.0],["2005-06-24",19.7581,20.0674,19.7001,19.7677,3639200.0],["2005-06-27",19.8161,19.9031,19.5454,19.8837,775900.0],["2005-06-28",19.8934,20.3671,19.7387,20.2897,846800.0],["2005-06-29",20.2704,20.4541,20.0771,20.3671,784800.0],["2005-06-30",20.4154,20.5894,20.1834,20.1834,751700.0],["2005-07-01",20.1351,20.5121,20.0191,20.4347,459500.0],["2005-07-05",20.2317,20.5121,19.8644,20.2897,548100.0],["2005-07-06",20.2704,20.2704,19.8934,19.9224,665200.0],["2005-07-07",19.8257,20.4734,19.8257,20.3864,498500.0],["2005-07-08",20.2704,20.976,20.1544,20.8697,374000.0],["2005-07-11",20.8987,21.121,20.5604,20.7924,756900.0],["2005-07-12",19.1394,20.3477,18.8881,19.9997,4051300.0],["2005-07-13",20.8021,21.3627,20.3961,20.4251,3875200.0],["2005-07-14",20.6377,20.6474,20.1351,20.2994,1189400.0],["2005-07-15",20.2607,20.4541,20.1931,20.4154,1071500.0],["2005-07-18",20.3187,20.3671,20.1931,20.2221,2142000.0],["2005-07-19",20.2027,20.4444,20.2027,20.3767,641600.0],["2005-07-20",20.0287,20.4347,19.7194,19.9127,1015900.0],["2005-07-21",18.8494,19.8934,18.4628,19.7291,1605500.0],["2005-07-22",19.8161,19.9707,19.5937,19.9417,645800.0],["2005-07-25",19.8161,19.8354,19.3231,19.3908,702400.0],["2005-07-26",19.4874,19.8161,19.4004,19.7484,1434800.0],["2005-07-27",19.7774,19.8741,19.5938,19.7871,536200.0],["2005-07-28",19.7001,19.9514,19.6228,19.7097,457400.0],["2005-07-29",19.5841,19.9321,19.3328,19.4874,718800.0],["2005-08-01",19.4294,19.8837,19.3231,19.4488,1030400.0],["2005-08-02",19.5261,19.7967,19.4391,19.5454,497000.0],["2005-08-03",19.5164,19.6711,19.1684,19.2651,920900.0],["2005-08-04",19.1878,19.3038,18.8494,18.9268,1042900.0],["2005-08-05",19.0428,19.2941,18.8301,18.9944,903900.0],["2005-08-08",19.1684,19.1684,18.8398,18.9461,921600.0],["2005-08-09",18.9268,19.1974,18.8204,19.0138,822700.0],["2005-08-10",18.9268,19.2458,18.6078,18.7334,440600.0],["2005-08-11",18.6947,19.1792,18.6947,19.0726,433400.0],["2005-08-12",19.0242,19.3634,18.8788,19.1889,574100.0],["2005-08-15",19.0726,19.2083,18.8207,18.9951,534300.0],["2005-08-16",18.937,19.2859,18.8497,18.8497,305300.0],["2005-08-17",18.811,19.0436,18.7916,18.9467,329000.0],["2005-08-18",18.8013,19.0242,18.7625,18.937,462400.0],["2005-08-19",18.8885,18.9467,18.8013,18.8013,223800.0],["2005-08-22",18.937,19.3634,18.7722,19.2568,607900.0],["2005-08-23",19.3052,19.3828,19.1211,19.1986,285500.0],["2005-08-24",19.2762,19.5863,19.1017,19.4021,483300.0],["2005-08-25",19.3828,19.4603,19.218,19.4215,240700.0],["2005-08-26",19.2859,19.4118,19.1017,19.2762,716200.0],["2005-08-29",19.063,19.2762,19.0145,19.2471,420600.0],["2005-08-30",19.1502,19.3925,19.0823,19.2374,488000.0],["2005-08-31",19.1599,19.2665,19.1405,19.2083,725100.0],["2005-09-01",19.1696,19.2374,19.0145,19.1114,447600.0],["2005-09-02",19.1114,19.1986,18.7916,18.8207,1134300.0],["2005-09-06",18.9079,19.3343,18.8013,19.1889,459800.0],["2005-09-07",19.1599,19.1889,19.0823,19.1308,372200.0],["2005-09-08",19.0145,19.092,18.9176,18.9563,231100.0],["2005-09-09",18.9563,19.1889,18.8982,19.1889,524900.0],["2005-09-12",19.1017,19.2083,19.0533,19.1793,1005400.0],["2005-09-13",19.0145,19.1986,19.0048,19.1793,709900.0],["2005-09-14",19.1986,19.218,19.0726,19.1405,714200.0],["2005-09-15",19.092,19.1889,19.092,19.1889,385500.0],["2005-09-16",19.1889,19.2083,19.092,19.1502,1846500.0],["2005-09-19",19.1405,19.1696,19.0145,19.0242,351500.0],["2005-09-20",18.9951,19.1793,18.8401,18.9079,718900.0],["2005-09-21",18.8982,18.9079,18.4815,18.5396,700600.0],["2005-09-22",18.5396,18.6075,18.3749,18.4039,1496100.0],["2005-09-23",18.3652,18.6075,18.3555,18.4136,1078400.0],["2005-09-26",18.4621,18.5105,18.1229,18.4039,718600.0],["2005-09-27",18.4427,18.4427,18.026,18.181,514600.0],["2005-09-28",18.1713,18.307,17.5899,18.1035,1123000.0],["2005-09-29",18.1132,18.1713,17.8128,18.1229,513400.0],["2005-09-30",18.0163,18.152,17.8128,18.1423,800500.0],["2005-10-03",18.1326,18.3652,18.1229,18.3458,546100.0],["2005-10-04",18.5105,19.4506,18.4233,19.1502,2347900.0],["2005-10-05",19.092,19.218,18.6268,18.7334,896200.0],["2005-10-06",18.9079,18.9757,18.3652,18.559,477500.0],["2005-10-07",18.6171,18.7722,18.5105,18.6268,389400.0],["2005-10-10",18.7044,18.7044,18.4621,18.4815,252200.0],["2005-10-11",18.4621,18.6462,18.4136,18.4136,491500.0],["2005-10-12",18.3846,18.5105,18.1617,18.181,1005900.0],["2005-10-13",18.2101,18.2198,17.7934,18.055,666100.0],["2005-10-14",18.0744,18.2392,17.8031,18.152,424200.0],["2005-10-17",18.1229,18.1423,17.9194,18.1035,293100.0],["2005-10-18",18.1229,18.4039,18.0744,18.2779,572000.0],["2005-10-19",18.1713,18.6462,18.1713,18.6075,789200.0],["2005-10-20",19.4797,19.5281,18.7044,19.1793,1880400.0],["2005-10-21",19.2083,19.4797,19.0533,19.4215,1105900.0],["2005-10-24",20.8946,22.1351,20.1387,20.1872,3201800.0],["2005-10-25",20.3325,20.3519,20.0224,20.3325,798700.0],["2005-10-26",20.3228,20.7202,20.3228,20.5554,822400.0],["2005-10-27",20.4585,20.6136,20.1775,20.41,637200.0],["2005-10-28",20.3713,20.662,20.3713,20.633,733900.0],["2005-10-31",20.6426,20.7493,20.4682,20.6814,506400.0],["2005-11-01",20.5942,20.6426,20.1193,20.3131,581400.0],["2005-11-02",20.3616,20.8268,20.2065,20.8268,832700.0],["2005-11-03",20.8365,20.8752,20.255,20.4682,444700.0],["2005-11-04",20.4585,20.536,20.1484,20.381,393500.0],["2005-11-07",20.381,20.5651,20.2744,20.41,310300.0],["2005-11-08",20.255,20.4101,19.9158,20.2647,462600.0],["2005-11-09",20.391,20.4978,20.2258,20.3133,279200.0],["2005-11-10",20.3521,20.5756,20.0024,20.5367,512700.0],["2005-11-11",20.4687,20.7213,20.391,20.7018,293100.0],["2005-11-14",20.5561,20.8767,20.4298,20.7407,570900.0],["2005-11-15",20.7601,20.8864,20.6144,20.6241,444500.0],["2005-11-16",20.6338,20.8767,20.5075,20.7116,275400.0],["2005-11-17",20.7601,21.3722,20.7213,21.2459,520400.0],["2005-11-18",21.3819,21.9065,21.1001,21.8287,834600.0],["2005-11-21",21.887,21.887,21.3236,21.6636,552400.0],["2005-11-22",21.6247,21.7704,21.5859,21.6539,258700.0],["2005-11-23",21.6539,21.6636,21.3527,21.3722,232500.0],["2005-11-25",21.4207,21.4207,21.1973,21.2847,89700.0],["2005-11-28",21.2653,21.3624,20.9739,21.003,251500.0],["2005-11-29",21.1681,22.4796,20.4978,21.4693,1251100.0],["2005-11-30",21.4693,22.1979,21.4499,21.547,389700.0],["2005-12-01",21.6636,22.3533,21.6636,22.3048,573300.0],["2005-12-02",22.8391,22.8391,21.5082,22.023,408900.0],["2005-12-05",21.9939,22.0522,21.7899,21.9453,269600.0],["2005-12-06",22.0133,22.227,21.9356,21.9647,253300.0],["2005-12-07",21.8676,22.1687,21.8676,21.9259,384700.0],["2005-12-08",22.023,22.1493,21.5859,22.1105,393800.0],["2005-12-09",22.1202,22.5573,22.0813,22.4699,566300.0],["2005-12-12",22.5768,22.7613,22.1007,22.2659,470700.0],["2005-12-13",22.227,22.3728,21.9453,22.159,437100.0],["2005-12-14",22.1105,22.5088,22.1105,22.3728,391000.0],["2005-12-15",22.2659,23.2179,22.1007,23.0625,972900.0],["2005-12-16",22.9945,23.3151,22.4699,22.7322,1354500.0],["2005-12-19",22.6836,22.9071,21.9939,21.9939,537300.0],["2005-12-20",22.0619,22.363,21.8093,22.1299,482200.0],["2005-12-21",22.1882,22.7031,22.1882,22.6448,441800.0],["2005-12-22",22.5573,22.8099,22.4408,22.7613,434800.0],["2005-12-23",22.8293,22.8876,22.5768,22.8488,310200.0],["2005-12-27",22.8488,23.0431,22.431,22.431,614400.0],["2005-12-28",22.5768,22.5768,22.1493,22.3339,246400.0],["2005-12-29",22.2465,22.5088,22.1493,22.3436,404700.0],["2005-12-30",22.1979,22.5476,22.1299,22.3436,461500.0],["2006-01-03",22.3048,22.9459,22.1007,22.8196,602200.0],["2006-01-04",22.7322,22.8973,22.4019,22.6156,445500.0],["2006-01-05",22.5768,22.8585,22.3047,22.6739,654000.0],["2006-01-06",22.9848,23.4414,22.9848,23.4219,833700.0],["2006-01-09",23.2665,23.4899,23.1402,23.4802,453300.0],["2006-01-10",23.3054,23.4122,22.8682,23.0333,514400.0],["2006-01-11",23.1596,23.1596,22.7613,23.0528,354900.0],["2006-01-12",22.8682,22.9653,22.5962,22.6739,317900.0],["2006-01-13",22.7808,22.9751,22.635,22.6448,382300.0],["2006-01-17",22.635,22.7322,22.3436,22.3436,230700.0],["2006-01-18",22.2853,22.431,22.159,22.3048,232600.0],["2006-01-19",22.3436,22.8585,22.2368,22.8488,549600.0],["2006-01-20",22.9071,22.9362,22.2173,22.4408,447400.0],["2006-01-23",22.5768,22.9556,22.3436,22.9556,513200.0],["2006-01-24",22.9848,23.1305,22.8391,23.1014,567800.0],["2006-01-25",22.9265,23.3151,22.2465,22.8488,669000.0],["2006-01-26",23.5385,23.9465,23.3151,23.8008,2988300.0],["2006-01-27",23.4511,23.8008,23.3151,23.4608,679800.0],["2006-01-30",23.3151,23.5385,22.3533,22.7419,1082600.0],["2006-01-31",22.6253,23.1985,22.6253,22.9945,679200.0],["2006-02-01",22.9265,23.4025,22.9265,23.3539,1075100.0],["2006-02-02",23.1694,23.4608,23.0042,23.3345,583200.0],["2006-02-03",23.1694,23.4219,23.0042,23.1208,266800.0],["2006-02-06",23.0528,23.5579,23.0236,23.4219,564300.0],["2006-02-07",23.4025,23.8494,23.3928,23.7717,815500.0],["2006-02-08",23.8979,23.8979,23.5871,23.6648,676300.0],["2006-02-09",23.4996,24.0437,23.4802,23.5482,447200.0],["2006-02-10",23.4608,23.8397,23.3054,23.6454,315200.0],["2006-02-13",23.5288,24.2865,23.2471,24.034,885100.0],["2006-02-14",24.0242,24.2865,23.8008,24.1991,637100.0],["2006-02-15",24.2283,24.3354,24.0239,24.2575,618500.0],["2006-02-16",24.2964,24.4133,24.131,24.3354,628700.0],["2006-02-17",24.1991,24.3841,24.1018,24.238,701800.0],["2006-02-21",24.1602,24.5495,24.0434,24.3743,837300.0],["2006-02-22",24.4814,24.9097,24.3548,24.7247,603900.0],["2006-02-23",24.6274,24.715,24.1602,24.2478,903700.0],["2006-02-24",24.1018,24.384,23.9655,24.384,697600.0],["2006-02-27",24.4133,25.2115,24.384,25.153,989600.0],["2006-02-28",24.9876,25.3088,24.7929,25.192,747400.0],["2006-03-01",25.2212,25.3575,25.0752,25.3575,658200.0],["2006-03-02",25.1822,25.3672,25.1044,25.3575,368800.0],["2006-03-03",25.1433,25.5424,24.9973,25.484,832000.0],["2006-03-06",25.3964,25.484,25.0946,25.1628,513300.0],["2006-03-07",25.0265,25.4159,24.9778,25.1725,465900.0],["2006-03-08",25.1823,25.1823,24.8221,24.9292,649400.0],["2006-03-09",24.861,25.3769,24.7345,25.3088,499700.0],["2006-03-10",25.2212,25.5521,24.9778,25.4743,627900.0],["2006-03-13",25.4743,25.5716,25.1725,25.3088,348500.0],["2006-03-14",25.2504,25.669,25.2309,25.6008,569100.0],["2006-03-15",25.5035,25.6398,25.2601,25.5132,333800.0],["2006-03-16",25.5521,25.6106,25.4159,25.5716,500600.0],["2006-03-17",25.6398,25.7274,25.3088,25.6982,1183000.0],["2006-03-20",25.6982,25.7079,25.192,25.3964,659300.0],["2006-03-21",25.2309,25.5035,25.1336,25.2309,710300.0],["2006-03-22",25.2407,25.7955,25.1238,25.7566,670600.0],["2006-03-23",25.6398,25.7955,25.4548,25.6008,450500.0],["2006-03-24",25.6787,25.7955,25.3088,25.4353,366400.0],["2006-03-27",25.3575,25.7955,25.192,25.7468,425800.0],["2006-03-28",25.7274,25.7274,25.2893,25.3867,751100.0],["2006-03-29",25.3672,25.6884,25.2504,25.63,541900.0],["2006-03-30",25.6495,25.7663,25.1725,25.2601,600700.0],["2006-03-31",25.4451,25.4451,25.0654,25.153,488600.0],["2006-04-03",25.1336,25.4743,24.9876,25.1336,485800.0],["2006-04-04",24.3548,25.1238,24.3451,24.9681,893100.0],["2006-04-05",24.9584,25.4256,24.754,25.4256,526800.0],["2006-04-06",25.4256,25.7663,25.2212,25.7371,484600.0],["2006-04-07",25.669,25.8344,25.0168,25.1141,562100.0],["2006-04-10",25.0752,25.3672,24.9973,25.1433,547900.0],["2006-04-11",25.2991,25.3185,24.8513,25.2893,529700.0],["2006-04-12",25.1628,25.5522,25.1531,25.5035,336200.0],["2006-04-13",25.3672,25.63,25.2699,25.4548,311600.0],["2006-04-17",25.5327,25.5327,25.2212,25.3672,386900.0],["2006-04-18",25.484,25.7468,25.1628,25.6495,770000.0],["2006-04-19",25.6982,25.8928,25.484,25.7566,818400.0],["2006-04-20",25.8052,25.8831,25.4548,25.7371,345800.0],["2006-04-21",25.8734,26.0097,25.4548,25.7566,467900.0],["2006-04-24",25.6203,25.7176,25.2699,25.6398,208500.0],["2006-04-25",25.6495,25.6884,25.2991,25.6884,451100.0],["2006-04-26",25.6982,25.7468,25.3088,25.5035,430300.0],["2006-04-27",25.3283,26.0875,25.3088,25.5911,393400.0],["2006-04-28",25.484,25.8539,25.0849,25.2309,661200.0],["2006-05-01",25.2601,25.7176,25.1238,25.2601,310100.0],["2006-05-02",25.2309,25.3867,24.8708,24.9876,320900.0],["2006-05-03",25.0362,25.0946,24.6079,24.9486,364600.0],["2006-05-04",24.8221,25.0362,24.7442,24.9973,263600.0],["2006-05-05",25.1336,25.1336,24.754,24.861,312600.0],["2006-05-08",24.7247,24.8318,24.6955,24.7929,185200.0],["2006-05-09",24.715,24.7831,24.5301,24.6566,329400.0],["2006-05-10",24.6761,24.8124,24.3159,24.715,251600.0],["2006-05-11",24.6177,24.6177,23.6929,23.9363,704700.0],["2006-05-12",23.8,24.0726,23.6248,23.6735,395600.0],["2006-05-15",23.5761,23.8584,23.3036,23.7513,408500.0],["2006-05-16",23.8389,23.8389,23.2452,23.7124,550100.0],["2006-05-17",23.5566,23.7513,23.2062,23.2938,426000.0],["2006-05-18",23.2646,23.654,22.554,22.6708,846800.0],["2006-05-19",22.6222,22.8753,22.3399,22.7098,692800.0],["2006-05-22",22.554,22.9629,22.2328,22.6124,545500.0],["2006-05-23",22.7584,23.0115,22.2523,22.2717,357300.0],["2006-05-24",22.5832,22.6611,22.1939,22.3691,715700.0],["2006-05-25",22.5832,22.9726,22.4372,22.9726,644200.0],["2006-05-26",23.0115,23.177,22.7779,23.0018,139800.0],["2006-05-30",22.8947,23.0407,22.4956,22.5151,294900.0],["2006-05-31",22.6514,23.0991,22.4956,22.9531,478300.0],["2006-06-01",23.0699,23.5274,22.9434,23.5274,501900.0],["2006-06-02",23.654,23.8,23.362,23.4982,437000.0],["2006-06-05",23.4593,23.5274,22.7779,22.7974,722100.0],["2006-06-06",22.7876,22.9921,22.1744,22.5248,534500.0],["2006-06-07",22.554,23.0699,22.408,22.4567,467500.0],["2006-06-08",22.2518,22.6615,21.8519,22.5347,605500.0],["2006-06-09",22.4762,22.7786,22.4664,22.4957,298100.0],["2006-06-12",22.4664,22.6713,22.164,22.1835,291300.0],["2006-06-13",22.1835,22.4274,21.7543,21.9299,657300.0],["2006-06-14",21.9006,22.0372,21.3153,21.4812,771700.0],["2006-06-15",21.6958,22.8859,21.4909,22.7201,648500.0],["2006-06-16",22.7298,22.7786,22.2713,22.4664,1424200.0],["2006-06-19",22.3396,22.6616,21.9982,22.086,345200.0],["2006-06-20",21.9592,22.964,21.9592,22.7396,1175400.0],["2006-06-21",23.2176,23.3152,22.8567,22.9737,598800.0],["2006-06-22",22.9737,22.9932,22.4274,22.4469,778700.0],["2006-06-23",22.2713,23.2566,22.2226,23.1981,587200.0],["2006-06-26",23.1883,23.5883,22.8079,22.9542,380900.0],["2006-06-27",22.8664,23.2078,22.4274,22.4762,458100.0],["2006-06-28",22.564,22.7786,22.1445,22.4762,397800.0],["2006-06-29",22.6128,23.1298,22.3884,22.9152,582500.0],["2006-06-30",23.0323,24.3882,22.642,24.3882,7444700.0],["2006-07-03",23.9005,23.92,23.1103,23.3834,466100.0],["2006-07-05",23.3249,23.4127,22.9249,23.1201,615500.0],["2006-07-06",23.12,23.6078,23.042,23.4712,571600.0],["2006-07-07",23.3639,23.881,23.3639,23.5395,366900.0],["2006-07-10",23.559,23.8029,23.3639,23.4127,286900.0],["2006-07-11",23.3347,23.6176,23.0713,23.5785,268600.0],["2006-07-12",23.481,23.5395,23.0615,23.1981,267100.0],["2006-07-13",23.003,23.7249,22.9835,23.3834,965100.0],["2006-07-14",23.3639,23.8029,23.2664,23.4225,382600.0],["2006-07-17",23.3737,23.6663,23.3152,23.5298,314400.0],["2006-07-18",23.5981,23.8517,23.3834,23.5395,643400.0],["2006-07-19",23.5103,23.9005,23.5103,23.881,435800.0],["2006-07-20",23.9005,24.0175,23.4322,23.6468,437300.0],["2006-07-21",23.5688,23.6663,23.2859,23.3152,465200.0],["2006-07-24",23.3639,23.4127,23.081,23.2566,501000.0],["2006-07-25",23.3639,23.6371,23.1103,23.5785,239100.0],["2006-07-26",23.4127,23.9688,23.3932,23.8712,372300.0],["2006-07-27",23.92,24.1639,23.7054,23.7932,648300.0],["2006-07-28",23.9005,24.1151,23.7541,24.0175,408100.0],["2006-07-31",24.0468,24.0468,23.7639,23.881,202700.0],["2006-08-01",23.7639,23.9688,23.5688,23.9297,336100.0],["2006-08-02",24.0956,24.0956,23.9102,23.9785,282800.0],["2006-08-03",23.9005,24.1346,23.7932,23.9688,259300.0],["2006-08-04",24.1151,24.1151,23.7932,23.8907,593900.0],["2006-08-07",24.2029,24.3882,23.9102,24.1541,1243900.0],["2006-08-08",24.1639,24.2907,23.6371,23.6859,1398100.0],["2006-08-09",23.92,23.92,23.4517,23.4712,759700.0],["2006-08-10",23.657,23.9698,23.4615,23.9502,896100.0],["2006-08-11",23.7841,23.9796,23.5299,23.6863,260800.0],["2006-08-14",23.657,23.7743,23.0216,23.0313,820800.0],["2006-08-15",23.2073,23.4615,23.1291,23.2464,507000.0],["2006-08-16",23.4028,23.4615,23.2757,23.4615,507500.0],["2006-08-17",23.4615,23.4712,23.3833,23.4615,686100.0],["2006-08-18",23.4224,23.4615,23.3246,23.4615,239700.0],["2006-08-21",23.3344,23.3735,23.2073,23.2366,746400.0],["2006-08-22",23.3051,23.9405,23.2171,23.9307,462700.0],["2006-08-23",23.9893,24.2044,23.8623,24.1849,466000.0],["2006-08-24",24.1946,24.2533,23.8916,24.1946,287200.0],["2006-08-25",24.1164,24.3901,24.0284,24.2044,342600.0],["2006-08-28",24.1946,24.3413,24.0187,24.2728,573700.0],["2006-08-29",24.2924,24.4292,24.0187,24.3901,363400.0],["2006-08-30",24.2728,24.4195,23.8036,23.8916,598600.0],["2006-08-31",23.8329,24.1262,23.6961,23.745,750900.0],["2006-09-01",23.872,24.136,23.7059,23.9209,615200.0],["2006-09-05",23.8329,24.1653,23.8036,24.1164,1226100.0],["2006-09-06",23.96,24.2337,23.9014,24.1458,616100.0],["2006-09-07",24.0676,24.1458,23.6179,24.1458,612700.0],["2006-09-08",24.136,24.224,24.0382,24.0969,677600.0],["2006-09-11",23.9893,24.1067,23.3637,23.5788,1257400.0],["2006-09-12",23.5397,24.2337,23.5397,24.2044,3994800.0],["2006-09-13",24.439,25.8467,24.3413,25.2797,3827400.0],["2006-09-14",24.527,24.5759,24.048,24.4488,1848300.0],["2006-09-15",24.5075,24.6834,24.3119,24.4586,783000.0],["2006-09-18",24.7812,25.1526,24.7127,24.7812,895500.0],["2006-09-19",24.9278,24.9278,24.5759,24.7225,970900.0],["2006-09-20",24.9083,24.9767,24.6443,24.8985,631200.0],["2006-09-21",24.8692,25.0842,24.7127,24.8594,470600.0],["2006-09-22",24.703,24.83,24.4879,24.5857,962800.0],["2006-09-25",24.4781,24.7421,24.439,24.5954,464400.0],["2006-09-26",24.4977,24.6052,24.2924,24.439,668300.0],["2006-09-27",24.351,24.4977,23.5788,24.2337,1467100.0],["2006-09-28",24.1262,24.3706,24.0382,24.2728,999700.0],["2006-09-29",24.3217,24.3999,23.7743,24.1067,965900.0],["2006-10-02",24.2044,24.4195,23.7841,23.9014,820400.0],["2006-10-03",23.9405,24.0187,23.7352,23.8525,553100.0],["2006-10-04",23.7059,24.1849,23.6961,24.1653,537200.0],["2006-10-05",24.0187,24.1849,23.8427,24.1849,426500.0],["2006-10-06",24.0676,24.4684,23.96,24.4488,658100.0],["2006-10-09",24.3217,24.615,24.2337,24.5661,319600.0],["2006-10-10",24.5075,24.5563,24.2337,24.2728,1269800.0],["2006-10-11",24.1946,24.6248,24.1946,24.5368,856600.0],["2006-10-12",24.4781,24.4879,24.1751,24.3217,568400.0],["2006-10-13",24.2435,24.439,24.2142,24.4097,389500.0],["2006-10-16",24.3413,24.5661,24.2533,24.439,242600.0],["2006-10-17",24.3022,24.3706,24.1849,24.3022,491900.0],["2006-10-18",24.2826,24.5759,24.2826,24.5075,384900.0],["2006-10-19",24.527,24.703,24.3706,24.4195,327400.0],["2006-10-20",24.439,24.5172,24.2924,24.3119,174800.0],["2006-10-23",24.2142,24.9278,24.2142,24.7225,375700.0],["2006-10-24",24.7812,24.8985,24.2826,24.3217,350700.0],["2006-10-25",24.4292,24.5172,24.2435,24.4488,333800.0],["2006-10-26",23.5592,24.6834,23.5494,24.3901,421100.0],["2006-10-27",24.3901,24.527,24.2631,24.2728,328000.0],["2006-10-30",24.1653,24.3999,24.1653,24.3119,420700.0],["2006-10-31",23.96,24.5466,23.9502,24.1946,1245100.0],["2006-11-01",24.224,24.224,24.0773,24.1458,581800.0],["2006-11-02",24.0676,24.439,24.0187,24.439,278600.0],["2006-11-03",24.2533,24.4195,24.1849,24.2337,379800.0],["2006-11-06",24.1458,24.6736,24.1458,24.5563,287200.0],["2006-11-07",24.5368,24.6443,24.3413,24.4195,493600.0],["2006-11-08",24.2533,24.527,24.0871,24.439,397800.0],["2006-11-09",24.4978,24.6154,24.3704,24.5174,205800.0],["2006-11-10",24.4978,24.7036,24.4978,24.6644,109500.0],["2006-11-13",24.5762,24.9878,24.5468,24.9584,296200.0],["2006-11-14",24.88,24.9878,24.8016,24.9878,214100.0],["2006-11-15",24.9388,25.0564,24.8506,25.0564,165000.0],["2006-11-16",25.125,25.1838,24.9388,25.1838,214600.0],["2006-11-17",25.1642,25.1642,24.684,24.733,213300.0],["2006-11-20",24.7428,24.7526,24.5272,24.6252,207500.0],["2006-11-21",24.6644,24.8212,24.2234,24.341,417300.0],["2006-11-22",24.4194,24.439,24.2234,24.3998,271300.0],["2006-11-24",24.439,24.439,24.1255,24.341,65500.0],["2006-11-27",24.243,24.4782,23.7531,23.9687,594400.0],["2006-11-28",23.8609,24.1646,23.8609,24.0961,484800.0],["2006-11-29",24.0863,24.39,24.0471,24.292,249200.0],["2006-11-30",24.2528,24.5664,24.2528,24.4194,428800.0],["2006-12-01",24.4488,24.537,24.0667,24.3214,284200.0],["2006-12-04",24.3018,24.7526,24.3018,24.4978,336300.0],["2006-12-05",24.5958,24.6938,24.4978,24.5468,602000.0],["2006-12-06",24.5076,24.8114,24.4292,24.6448,296700.0],["2006-12-07",24.6154,24.9094,24.5958,24.6056,214700.0],["2006-12-08",24.5174,25.125,24.5174,24.831,345000.0],["2006-12-11",24.8016,24.9388,24.6938,24.7918,111300.0],["2006-12-12",24.7918,24.9878,24.684,24.9094,307500.0],["2006-12-13",24.9192,25.2328,24.9192,25.2034,244200.0],["2006-12-14",25.1544,25.3601,25.1544,25.1544,191200.0],["2006-12-15",25.2622,25.3699,25.1446,25.2524,460100.0],["2006-12-18",25.1838,25.2915,25.0368,25.125,193400.0],["2006-12-19",25.0662,25.1152,24.88,24.9584,311100.0],["2006-12-20",25.0662,25.1152,24.8408,25.0858,391900.0],["2006-12-21",25.1348,25.2524,24.7918,24.8506,277000.0],["2006-12-22",24.929,24.9682,24.8114,24.831,121200.0],["2006-12-26",24.8114,25.2328,24.8114,25.0956,146900.0],["2006-12-27",25.1936,25.3111,25.1152,25.2621,258700.0],["2006-12-28",25.2817,25.2817,25.0662,25.1348,163300.0],["2006-12-29",25.0466,25.2426,24.9878,25.1348,259100.0],["2007-01-03",25.1446,25.2818,24.6546,24.8898,660200.0],["2007-01-04",24.8604,24.9584,24.5664,24.8604,299200.0],["2007-01-05",24.88,24.8996,24.5272,24.8408,337100.0],["2007-01-08",24.7624,25.0172,24.5468,24.9976,246700.0],["2007-01-09",24.9682,25.0956,24.7526,24.9486,291700.0],["2007-01-10",24.9094,24.929,24.7722,24.8212,121400.0],["2007-01-11",24.8408,25.0662,24.7722,25.027,128400.0],["2007-01-12",24.9976,25.1054,24.9878,25.0564,137400.0],["2007-01-16",24.9976,25.1642,24.88,24.9682,223500.0],["2007-01-17",24.929,24.9976,24.6546,24.7722,237200.0],["2007-01-18",24.7624,24.8604,24.5076,24.6742,293800.0],["2007-01-19",24.635,24.635,24.1352,24.4194,249900.0],["2007-01-22",24.4194,24.4684,24.3018,24.3508,361700.0],["2007-01-23",24.2724,24.3312,23.9981,24.0863,706600.0],["2007-01-24",24.0667,24.4488,24.0177,24.1842,493100.0],["2007-01-25",23.5669,23.6551,21.2641,21.7541,2534800.0],["2007-01-26",21.7247,22.195,21.4699,22.1754,1152400.0],["2007-01-29",22.0774,22.5282,21.7149,22.3714,805500.0],["2007-01-30",22.3812,22.4204,22.1362,22.2146,804100.0],["2007-01-31",22.1068,22.293,22.0382,22.244,606400.0],["2007-02-01",22.342,22.5478,22.048,22.4792,407000.0],["2007-02-02",22.4302,22.5478,22.3518,22.4988,431500.0],["2007-02-05",22.489,22.4988,22.342,22.44,243700.0],["2007-02-06",22.44,22.44,22.0578,22.1754,309000.0],["2007-02-07",22.1558,22.3028,21.8619,22.2832,361900.0],["2007-02-08",22.2734,22.3716,22.2439,22.2734,473300.0],["2007-02-09",22.2341,22.2734,22.0278,22.0278,254600.0],["2007-02-12",22.1358,22.2046,21.9,21.9,216800.0],["2007-02-13",21.9786,22.2341,21.9099,22.0376,218500.0],["2007-02-14",22.0867,22.1064,21.3793,21.7723,414100.0],["2007-02-15",21.6741,21.9688,21.6348,21.8116,288900.0],["2007-02-16",21.7428,21.9688,21.6741,21.7723,178800.0],["2007-02-20",21.7134,22.3323,21.6151,22.3225,425200.0],["2007-02-21",22.3029,22.3323,21.9099,22.0081,499400.0],["2007-02-22",22.0965,22.0965,21.7723,21.792,489100.0],["2007-02-23",21.6642,21.9786,21.6642,21.8018,406700.0],["2007-02-26",21.8018,21.8607,21.3597,21.4284,357700.0],["2007-02-27",21.34,21.3498,20.7112,20.8782,450500.0],["2007-02-28",20.8979,21.2418,20.8291,20.9863,409300.0],["2007-03-01",20.8586,21.4186,20.8291,21.1042,327600.0],["2007-03-02",21.0747,21.1533,20.8488,20.9568,232800.0],["2007-03-05",20.7505,20.8782,20.6228,20.6326,271800.0],["2007-03-06",20.6326,21.0551,20.6326,20.9961,351300.0],["2007-03-07",21.0158,21.0846,20.8291,20.9274,461200.0],["2007-03-08",20.7996,21.114,20.7996,21.0354,182400.0],["2007-03-09",21.0944,21.2025,20.8881,21.0649,205000.0],["2007-03-12",21.1042,21.4677,20.9568,21.3498,502900.0],["2007-03-13",21.2712,21.3597,20.78,20.9274,437600.0],["2007-03-14",20.9961,21.1533,20.8684,20.9372,270400.0],["2007-03-15",20.9568,21.0944,20.947,21.0649,168000.0],["2007-03-16",21.0747,21.114,20.8684,21.0846,212500.0],["2007-03-19",21.1337,21.2712,20.9765,21.0158,172500.0],["2007-03-20",21.0158,21.3007,20.9667,21.2811,166100.0],["2007-03-21",21.3007,21.7723,21.1533,21.5463,423900.0],["2007-03-22",21.6937,21.7625,21.4776,21.7035,274800.0],["2007-03-23",21.7723,21.7723,21.4284,21.5365,223100.0],["2007-03-26",21.6446,21.6446,21.2319,21.2712,413000.0],["2007-03-27",21.1828,21.2712,20.9765,20.9765,192600.0],["2007-03-28",20.9765,21.114,20.8684,20.9961,364100.0],["2007-03-29",21.0354,21.1239,20.78,21.0158,335100.0],["2007-03-30",21.0649,21.0944,20.9667,21.0158,270400.0],["2007-04-02",20.947,21.0747,20.9175,20.947,257000.0],["2007-04-03",20.9077,21.2221,20.9077,21.0649,135600.0],["2007-04-04",21.0747,21.1239,20.8782,20.9175,223200.0],["2007-04-05",21.0453,21.0453,20.8586,20.8881,217200.0],["2007-04-09",20.8782,20.9667,20.78,20.8881,312200.0],["2007-04-10",20.8979,20.9863,20.7702,20.8881,161200.0],["2007-04-11",20.8389,20.9961,20.8193,20.8193,299900.0],["2007-04-12",20.78,20.947,20.554,20.947,609800.0],["2007-04-13",21.0354,21.1042,20.9274,20.9667,141300.0],["2007-04-16",20.8782,21.3793,20.8586,21.3695,411200.0],["2007-04-17",21.2909,21.3498,21.0158,21.0158,293800.0],["2007-04-18",20.9961,21.1926,20.8488,21.0256,188100.0],["2007-04-19",21.0747,21.0747,20.8881,20.9175,125300.0],["2007-04-20",20.9961,21.2221,20.9961,21.1042,215700.0],["2007-04-23",21.1042,21.959,21.1042,21.8018,455200.0],["2007-04-24",22.0081,22.3716,21.7723,22.3029,745100.0],["2007-04-25",22.352,22.4208,22.0867,22.2341,652500.0],["2007-04-26",22.2636,22.3029,22.0769,22.185,164400.0],["2007-04-27",22.1555,22.4994,22.1555,22.4306,418100.0],["2007-04-30",22.5092,22.519,22.1162,22.2046,464700.0],["2007-05-01",22.185,22.2636,21.959,22.1948,213500.0],["2007-05-02",22.1948,22.8138,22.1751,22.6762,472700.0],["2007-05-03",22.7352,22.7352,22.5092,22.6074,324600.0],["2007-05-04",22.5387,23.1183,22.5387,23.0889,490000.0],["2007-05-07",23.0594,23.1478,22.8039,22.8138,395300.0],["2007-05-08",22.7941,24.5626,22.7941,24.1205,774900.0],["2007-05-09",24.0615,24.1795,23.7177,23.8061,427900.0],["2007-05-10",23.8749,24.5626,23.5899,24.3268,854800.0],["2007-05-11",24.1402,24.3465,24.0321,24.0616,789500.0],["2007-05-14",24.0714,24.1205,23.4622,23.472,576300.0],["2007-05-15",23.6096,23.757,23.2755,23.3443,530300.0],["2007-05-16",23.472,23.5506,23.1183,23.2559,499600.0],["2007-05-17",27.1957,27.4905,26.7045,27.461,11826600.0],["2007-05-18",27.3333,27.461,27.0877,27.294,1961600.0],["2007-05-21",26.9599,27.5789,26.9305,27.5494,1910100.0],["2007-05-22",27.4217,27.5789,27.4217,27.5101,718700.0],["2007-05-23",27.4414,27.5101,27.1466,27.3529,1131200.0],["2007-05-24",27.294,27.294,27.1073,27.2252,759000.0],["2007-05-25",27.2645,27.2645,27.1171,27.1957,663000.0],["2007-05-29",27.1663,27.2743,26.734,27.2547,947700.0],["2007-05-30",27.2645,27.7558,27.0582,27.5986,843400.0],["2007-05-31",27.5101,27.628,27.2056,27.3136,1551400.0],["2007-06-01",27.3136,27.5986,27.1859,27.5396,463400.0],["2007-06-04",27.4119,27.4708,27.3136,27.3431,439500.0],["2007-06-05",27.2056,27.4708,26.9992,27.0877,757300.0],["2007-06-06",27.2056,27.2154,26.9796,27.0778,437000.0],["2007-06-07",27.0385,27.1171,26.6357,26.7536,1443700.0],["2007-06-08",26.7831,27.0484,26.7634,26.9894,365500.0],["2007-06-11",26.8715,26.9992,26.6259,26.8813,265300.0],["2007-06-12",26.734,26.8322,26.6455,26.7438,547300.0],["2007-06-13",26.7634,26.9599,26.7634,26.901,397700.0],["2007-06-14",26.842,26.9599,26.7929,26.9599,480300.0],["2007-06-15",27.0582,27.0778,26.8027,27.068,847600.0],["2007-06-18",27.0189,27.0189,26.5571,26.6161,628600.0],["2007-06-19",26.5571,26.6455,26.4982,26.5866,680400.0],["2007-06-20",26.5866,26.675,26.508,26.6161,423600.0],["2007-06-21",26.5866,26.6062,26.3704,26.3999,316000.0],["2007-06-22",26.3311,26.3999,25.9873,26.0167,2053700.0],["2007-06-25",26.0167,26.1052,25.7809,25.8497,997000.0],["2007-06-26",25.8988,25.9185,25.5451,25.7023,1233000.0],["2007-06-27",25.6532,25.8694,25.6532,25.8202,562100.0],["2007-06-28",25.8595,26.1445,25.722,25.9381,806700.0],["2007-06-29",25.9774,26.0659,25.9381,25.9873,515700.0],["2007-07-02",26.115,26.115,25.9381,25.9578,262400.0],["2007-07-03",26.0364,26.0364,25.8988,25.9087,318200.0],["2007-07-05",25.9381,25.9774,25.889,25.8988,575400.0],["2007-07-06",25.9381,26.0069,25.9087,25.9873,628200.0],["2007-07-09",25.9873,26.2231,25.9873,26.1936,687400.0],["2007-07-10",26.2329,26.2329,26.056,26.056,931100.0],["2007-07-11",26.0855,26.1052,26.0364,26.0757,853000.0],["2007-07-12",26.0855,26.1248,26.0069,26.0266,523500.0],["2007-07-13",26.0364,26.2525,25.9971,26.1346,1143900.0],["2007-07-16",26.115,26.282,25.9774,25.9873,664000.0],["2007-07-17",25.9283,26.0167,25.7908,25.9381,809600.0],["2007-07-18",25.9381,25.9676,25.7908,25.8792,484700.0],["2007-07-19",25.8988,25.948,25.8104,25.8104,222900.0],["2007-07-20",25.8104,25.8301,25.7318,25.7515,349700.0],["2007-07-23",25.7613,25.7908,25.5058,25.555,277900.0],["2007-07-24",25.5451,25.555,24.8967,24.9163,593700.0],["2007-07-25",25.0539,25.1914,24.484,25.1227,939300.0],["2007-07-26",24.2679,24.5528,23.5015,24.1402,1220800.0],["2007-07-27",24.0615,25.1128,23.9829,25.0048,1210600.0],["2007-07-30",24.9753,25.3093,24.6216,24.877,710600.0],["2007-07-31",25.0539,25.1128,24.6707,24.7198,1047400.0],["2007-08-01",24.6904,24.8181,24.5135,24.5921,678600.0],["2007-08-02",24.5626,25.0048,24.5037,24.8869,551300.0],["2007-08-03",24.769,24.9949,24.6805,24.7297,1055400.0],["2007-08-06",24.6412,24.9065,24.4447,24.5135,1189700.0],["2007-08-07",24.5135,24.5921,24.3367,24.484,648000.0],["2007-08-08",24.4742,24.7591,24.317,24.5528,1110200.0],["2007-08-09",24.376,24.376,23.3148,23.4426,1188800.0],["2007-08-10",23.2854,24.0714,22.0965,22.9513,1636400.0],["2007-08-13",23.0201,23.4327,22.6762,22.7646,909400.0],["2007-08-14",22.912,22.912,22.3618,22.3618,436200.0],["2007-08-15",22.3618,22.4404,21.7723,22.2046,1487100.0],["2007-08-16",22.2832,22.3913,21.9492,22.1653,748200.0],["2007-08-17",22.6467,22.9415,22.293,22.6369,592900.0],["2007-08-20",22.6664,23.1478,22.5681,23.0299,511400.0],["2007-08-21",22.9906,23.7766,22.9906,23.7373,593900.0],["2007-08-22",23.8651,24.317,23.8651,24.2286,454900.0],["2007-08-23",24.3465,24.3956,23.8356,24.1107,323000.0],["2007-08-24",24.091,24.2581,23.8552,24.2581,528000.0],["2007-08-27",24.2679,24.3661,23.8651,24.0223,476400.0],["2007-08-28",24.0517,24.0517,23.8356,23.8552,330100.0],["2007-08-29",23.865,24.0714,23.6685,24.0321,339200.0],["2007-08-30",23.924,24.0714,23.6391,23.9142,311100.0],["2007-08-31",23.9142,24.1893,23.8552,24.0714,1163700.0],["2007-09-04",24.0419,24.0517,23.5408,23.7766,272400.0],["2007-09-05",23.4917,23.6685,23.3148,23.5998,432600.0],["2007-09-06",23.6096,23.6292,23.4131,23.6292,455700.0],["2007-09-07",23.4819,23.5899,23.3934,23.5113,578800.0],["2007-09-10",23.5212,23.531,23.3836,23.4426,505800.0],["2007-09-11",23.4327,23.5408,23.2854,23.3738,563700.0],["2007-09-12",23.3541,23.3934,23.1871,23.3836,448000.0],["2007-09-13",23.364,23.3836,23.0397,23.0397,322700.0],["2007-09-14",22.8629,22.912,22.6074,22.7548,588200.0],["2007-09-17",22.7843,22.8039,21.3793,21.8313,529700.0],["2007-09-18",21.9492,22.1751,21.9295,22.0081,974600.0],["2007-09-19",22.0965,22.2144,22.0081,22.1457,568600.0],["2007-09-20",22.126,22.1948,22.0081,22.1948,269500.0],["2007-09-21",22.3323,22.3323,21.6151,21.792,732200.0],["2007-09-24",21.8214,21.8214,19.9449,20.1905,1317100.0],["2007-09-25",20.0726,20.1315,18.4809,19.1588,3273000.0],["2007-09-26",19.2374,19.3259,18.422,19.0213,1137400.0],["2007-09-27",19.1097,19.6501,18.923,19.542,1018100.0],["2007-09-28",19.5027,19.5813,19.2768,19.4438,1636400.0],["2007-10-01",16.6535,16.8991,14.492,15.612,14440100.0],["2007-10-02",15.7201,15.7201,14.9734,15.0422,4179000.0],["2007-10-03",14.993,15.4941,14.826,14.8751,4512300.0],["2007-10-04",14.9537,15.5236,14.9537,15.386,2001200.0],["2007-10-05",15.4057,15.5236,15.2681,15.2976,1350500.0],["2007-10-08",15.2387,15.3566,15.1109,15.2681,644600.0],["2007-10-09",15.2878,15.2976,15.1208,15.1797,549300.0],["2007-10-10",15.1404,15.3566,14.8653,15.3173,1346200.0],["2007-10-11",15.4352,15.4352,14.9341,14.993,698400.0],["2007-10-12",15.0323,15.0323,14.6983,14.7179,1257200.0],["2007-10-15",14.6983,14.7474,13.647,14.0105,2488300.0],["2007-10-16",13.9614,14.1579,13.7845,13.9614,1048800.0],["2007-10-17",13.981,14.1186,13.5389,13.7649,1359600.0],["2007-10-18",13.6863,13.8238,13.5291,13.6175,750200.0],["2007-10-19",13.5684,13.5979,13.2343,13.3719,866300.0],["2007-10-22",13.4701,13.5979,13.2736,13.5193,647800.0],["2007-10-23",13.5193,13.5782,13.1263,13.1852,769100.0],["2007-10-24",13.2343,13.981,13.195,13.9221,1740300.0],["2007-10-25",13.647,13.9123,12.8217,12.9101,2301200.0],["2007-10-26",12.9101,13.1656,12.7726,12.7824,866700.0],["2007-10-29",13.0182,13.4603,13.0084,13.1656,1629900.0],["2007-10-30",13.1852,13.2442,12.9592,13.0182,1525900.0],["2007-10-31",13.0477,13.1164,12.861,12.9101,940900.0],["2007-11-01",12.8312,12.9595,12.6239,12.6338,879000.0],["2007-11-02",12.6338,12.7423,12.5153,12.7325,900700.0],["2007-11-05",12.6041,13.0483,12.5943,12.7423,915300.0],["2007-11-06",12.693,12.8015,12.5054,12.7226,902200.0],["2007-11-07",12.5745,12.5844,12.3376,12.3475,890300.0],["2007-11-08",12.4561,12.4561,11.7257,12.1797,1363500.0],["2007-11-09",12.2093,12.2389,11.8441,12.1402,771400.0],["2007-11-12",12.1699,12.2389,11.9428,12.0021,587400.0],["2007-11-13",12.2982,13.0384,11.9725,12.9792,1347400.0],["2007-11-14",13.0187,13.2753,12.9891,13.147,1340800.0],["2007-11-15",13.1766,13.2062,12.7325,12.841,1224500.0],["2007-11-16",12.841,12.8706,12.614,12.7522,1956200.0],["2007-11-19",12.7028,12.7522,12.2389,12.2587,600300.0],["2007-11-20",12.2587,12.4364,12.0909,12.2389,672100.0],["2007-11-21",12.1896,12.1896,11.854,12.1106,669500.0],["2007-11-23",12.16,12.2883,12.1402,12.2093,120300.0],["2007-11-26",12.2291,12.2982,11.5974,11.6073,727500.0],["2007-11-27",11.7948,11.7948,11.548,11.7356,693200.0],["2007-11-28",11.8047,12.2686,11.7948,12.1304,441100.0],["2007-11-29",12.1008,12.1995,11.8343,11.9428,406400.0],["2007-11-30",11.9922,12.308,11.9922,12.16,571500.0],["2007-12-03",12.1106,12.1402,11.8441,11.8441,357600.0],["2007-12-04",11.8047,11.8935,11.3506,11.4099,776900.0],["2007-12-05",11.5086,11.7553,11.4592,11.7553,590700.0],["2007-12-06",11.7257,11.933,11.6566,11.9034,416000.0],["2007-12-07",11.9231,12.081,11.9231,11.9922,305700.0],["2007-12-10",12.0021,12.1501,11.8935,12.0119,346500.0],["2007-12-11",12.0218,12.0317,11.548,11.5777,659400.0],["2007-12-12",11.7948,11.8935,11.3112,11.3802,484400.0],["2007-12-13",11.3112,11.4395,11.1039,11.3506,465200.0],["2007-12-14",11.1434,11.3408,11.0743,11.1434,361700.0],["2007-12-17",11.0841,11.2026,10.946,10.9558,340400.0],["2007-12-18",11.0052,11.0249,10.6795,10.7387,601200.0],["2007-12-19",10.7091,10.7584,10.413,10.561,409700.0],["2007-12-20",10.6202,10.8769,10.4228,10.867,732900.0],["2007-12-21",11.1434,11.5184,10.9262,11.4888,882300.0],["2007-12-24",11.5184,11.6862,11.5184,11.5875,177500.0],["2007-12-26",11.5382,11.5777,11.3408,11.5283,325300.0],["2007-12-27",11.4592,11.7356,11.3704,11.5678,1046500.0],["2007-12-28",11.5974,11.854,11.5974,11.6369,606900.0],["2007-12-31",11.5974,11.6961,11.3408,11.5777,510800.0],["2008-01-02",11.5579,11.5579,10.9361,11.0052,584700.0],["2008-01-03",11.0249,11.0249,10.7683,10.788,273700.0],["2008-01-04",10.7189,10.7189,10.4426,10.5117,532300.0],["2008-01-07",10.5512,10.7683,10.3143,10.3538,689600.0],["2008-01-08",10.3834,10.413,10.028,10.0379,504300.0],["2008-01-09",10.0478,10.3241,9.9984,10.3143,795600.0],["2008-01-10",10.2649,10.3932,10.0577,10.186,347600.0],["2008-01-11",10.0873,10.0873,9.6925,9.88,692300.0],["2008-01-14",9.9293,9.9984,9.88,9.9491,379100.0],["2008-01-15",9.88,9.9195,9.6628,9.6727,703500.0],["2008-01-16",9.6826,10.0478,9.6826,9.959,1017300.0],["2008-01-17",9.9886,10.2353,9.5247,9.6234,1035100.0],["2008-01-18",9.6727,9.7221,9.1595,9.2582,642500.0],["2008-01-22",8.8831,9.3667,8.5475,8.9719,604800.0],["2008-01-23",8.6462,9.3075,8.5969,8.8831,1419800.0],["2008-01-24",8.9127,10.3439,8.9127,10.2748,1913900.0],["2008-01-25",10.186,10.561,10.1564,10.2945,1004100.0],["2008-01-28",10.2649,10.4327,9.9886,10.186,559400.0],["2008-01-29",10.2254,10.413,10.1366,10.2156,439000.0],["2008-01-30",10.2353,10.4327,10.0478,10.2156,460900.0],["2008-01-31",10.0873,10.4821,10.0873,10.4722,441200.0],["2008-02-01",10.5314,11.1138,10.4919,11.1138,737900.0],["2008-02-04",11.1138,11.1532,10.6597,10.8769,633900.0],["2008-02-05",10.7091,11.0151,10.6597,10.9361,480700.0],["2008-02-06",11.0151,11.1039,10.7584,10.946,601900.0],["2008-02-07",10.9065,11.1434,10.8177,11.0447,626300.0],["2008-02-08",11.0644,11.4296,10.9953,11.321,843700.0],["2008-02-11",11.4395,11.4493,10.9756,11.3506,590500.0],["2008-02-12",11.3802,11.706,11.2815,11.6073,495100.0],["2008-02-13",11.7257,11.9231,11.6369,11.9034,561200.0],["2008-02-14",11.9823,12.3574,11.9725,12.3574,992500.0],["2008-02-15",12.3179,12.8608,12.3179,12.7028,1061600.0],["2008-02-19",12.7818,12.841,12.4956,12.7226,625700.0],["2008-02-20",12.6831,12.9693,12.6831,12.9693,369100.0],["2008-02-21",13.1181,13.5444,13.0784,13.3065,839400.0],["2008-02-22",13.3759,13.4155,13.0982,13.3858,484100.0],["2008-02-25",13.3957,13.4651,13.1379,13.3759,402500.0],["2008-02-26",13.3362,13.3759,13.1478,13.1875,244600.0],["2008-02-27",13.1082,13.3164,13.0883,13.2271,360000.0],["2008-02-28",13.1875,13.1875,12.8107,13.0982,329900.0],["2008-02-29",12.9594,13.128,12.5628,12.6025,568500.0],["2008-03-03",12.6322,12.7413,12.3843,12.5231,498200.0],["2008-03-04",12.4637,12.4637,11.9976,12.3348,1071400.0],["2008-03-05",12.3447,12.5826,12.1662,12.3645,353600.0],["2008-03-06",12.3248,12.3546,12.0075,12.0075,348200.0],["2008-03-07",12.0075,12.186,11.7497,11.8588,480300.0],["2008-03-10",11.9282,11.9976,11.5812,11.6605,278800.0],["2008-03-11",11.9084,11.9976,11.5514,11.6605,288300.0],["2008-03-12",11.7101,11.8985,11.5812,11.7597,268300.0],["2008-03-13",11.6803,11.7993,11.4523,11.7101,220600.0],["2008-03-14",11.7795,11.7795,11.2341,11.254,309000.0],["2008-03-17",10.9268,11.0458,10.6591,10.897,524900.0],["2008-03-18",11.016,11.0259,10.7185,10.897,642200.0],["2008-03-19",10.9268,10.9664,10.7285,10.7285,451800.0],["2008-03-20",10.4211,10.9763,10.4211,10.9069,618600.0],["2008-03-24",10.9268,11.4721,10.9268,11.3531,398800.0],["2008-03-25",11.3234,11.7993,11.3135,11.5911,354000.0],["2008-03-26",11.5614,11.8192,11.482,11.7597,272100.0],["2008-03-27",11.7497,11.7597,11.4919,11.5316,303400.0],["2008-03-28",11.5713,11.5911,11.3333,11.4126,199500.0],["2008-03-31",11.4126,11.8489,11.2639,11.7696,414600.0],["2008-04-01",11.8886,11.9282,11.7795,11.8291,291900.0],["2008-04-02",11.8786,11.9381,11.7795,11.8687,233000.0],["2008-04-03",11.8092,11.8985,11.6407,11.839,228800.0],["2008-04-04",11.8489,11.8489,11.601,11.6803,237100.0],["2008-04-07",11.72,11.7993,11.5514,11.5514,147400.0],["2008-04-08",11.5118,11.5812,11.4225,11.5812,233100.0],["2008-04-09",11.5713,11.5812,11.2639,11.2738,202800.0],["2008-04-10",11.254,11.2837,11.0755,11.1052,338200.0],["2008-04-11",11.0557,11.1052,10.8177,10.8276,270000.0],["2008-04-14",10.8078,10.9466,10.788,10.8474,257200.0],["2008-04-15",10.8673,10.8871,10.669,10.7384,413800.0],["2008-04-16",10.7979,10.8078,10.4905,10.5004,1154300.0],["2008-04-17",10.4806,10.5301,10.3715,10.4607,491800.0],["2008-04-18",10.5797,10.6194,10.4112,10.5103,461100.0],["2008-04-21",10.4607,10.6293,10.4211,10.55,232300.0],["2008-04-22",10.4905,10.8177,10.4211,10.778,280100.0],["2008-04-23",10.6293,11.2837,10.6293,11.1945,418300.0],["2008-04-24",11.2441,11.7398,11.2441,11.5217,308300.0],["2008-04-25",11.5316,11.7993,11.5316,11.7398,205400.0],["2008-04-28",11.72,11.7993,11.5217,11.601,176800.0],["2008-04-29",11.5614,11.7101,11.5614,11.7002,361700.0],["2008-04-30",11.7002,11.7696,11.601,11.7299,332900.0],["2008-05-01",11.7299,12.2753,11.7299,12.2059,353400.0],["2008-05-02",12.2852,12.3942,12.1959,12.3447,223700.0],["2008-05-05",12.2951,12.3248,11.8886,12.0274,164100.0],["2008-05-06",11.9679,12.1166,11.8687,12.0274,175900.0],["2008-05-07",12.0175,12.0869,11.8687,11.9084,122300.0],["2008-05-08",11.9877,11.9976,11.6903,11.8588,134400.0],["2008-05-09",11.8092,12.1959,11.7696,12.067,215300.0],["2008-05-12",12.0571,12.1959,12.0075,12.1563,137300.0],["2008-05-13",12.2158,12.2455,12.0274,12.0968,234700.0],["2008-05-14",12.1563,12.2951,12.0175,12.2257,642400.0],["2008-05-15",12.1364,12.3744,11.8985,12.2455,1387400.0],["2008-05-16",12.2852,12.4637,12.1959,12.3942,447300.0],["2008-05-19",12.424,13.6535,12.3942,13.356,809600.0],["2008-05-20",13.3065,13.5543,12.9991,13.3759,541800.0],["2008-05-21",13.4056,13.8617,13.3759,13.3858,691200.0],["2008-05-22",13.3362,13.941,13.3263,13.5841,747900.0],["2008-05-23",13.5246,13.6337,13.4849,13.5147,326500.0],["2008-05-27",13.5543,14.0105,13.5543,13.9807,515400.0],["2008-05-28",13.9708,14.1294,13.8816,14.1195,394100.0],["2008-05-29",14.1691,14.417,14.0699,14.3377,462400.0],["2008-05-30",14.4074,14.6563,14.268,14.6065,733700.0],["2008-06-02",14.5667,14.6961,14.3177,14.6563,483100.0],["2008-06-03",14.6861,14.945,14.4372,14.7061,852400.0],["2008-06-04",14.6364,15.0346,14.5468,14.8455,561000.0],["2008-06-05",14.8753,14.9351,14.7359,14.9152,404900.0],["2008-06-06",14.8355,14.9251,14.6264,14.7359,439300.0],["2008-06-09",14.7957,14.7957,14.3277,14.5169,481000.0],["2008-06-10",14.4472,14.716,14.3576,14.4671,239900.0],["2008-06-11",14.5169,14.6961,14.3974,14.4472,410600.0],["2008-06-12",14.497,14.726,14.497,14.5866,223800.0],["2008-06-13",14.5468,14.6662,14.3874,14.5965,307000.0],["2008-06-16",14.5268,14.8952,14.4472,14.8455,269000.0],["2008-06-17",14.9052,14.9251,14.5567,14.5766,576100.0],["2008-06-18",14.4571,14.497,13.9693,13.9991,605600.0],["2008-06-19",13.9394,14.039,13.4913,13.581,649500.0],["2008-06-20",13.4416,13.5013,12.9437,13.342,771400.0],["2008-06-23",13.4216,13.4216,12.874,12.874,370800.0],["2008-06-24",13.1926,13.1926,12.655,12.9437,463500.0],["2008-06-25",12.9338,13.2225,12.6948,13.0234,820400.0],["2008-06-26",13.0831,13.0831,12.1074,12.1074,965300.0],["2008-06-27",12.1472,12.3463,11.719,11.7589,7875900.0],["2008-06-30",11.729,11.8883,11.4303,11.4403,916900.0],["2008-07-01",11.3009,11.7589,11.1316,11.7489,1484900.0],["2008-07-02",11.958,12.0078,11.3905,11.3905,836100.0],["2008-07-03",11.4104,11.6991,11.1216,11.2312,469500.0],["2008-07-07",11.261,11.5299,11.1017,11.3108,736100.0],["2008-07-08",11.281,12.197,11.281,12.197,609800.0],["2008-07-09",11.968,12.1372,11.4602,11.49,533400.0],["2008-07-10",11.4801,11.8584,11.4502,11.5398,439800.0],["2008-07-11",11.4104,12.0775,11.3009,11.958,524100.0],["2008-07-14",12.0874,12.1173,11.1416,11.261,613900.0],["2008-07-15",11.1216,11.3905,10.8628,10.9922,972000.0],["2008-07-16",11.0121,11.4203,10.9922,11.3905,781300.0],["2008-07-17",11.4801,11.5896,11.0519,11.3307,500000.0],["2008-07-18",11.3009,11.4104,11.0221,11.3407,487400.0],["2008-07-21",11.3506,11.4303,11.1814,11.3009,399200.0],["2008-07-22",11.2312,11.9481,11.2312,11.9381,446200.0],["2008-07-23",11.9978,12.3961,11.9978,12.3364,468800.0],["2008-07-24",12.3165,12.5355,12.0377,12.1173,364900.0],["2008-07-25",12.197,12.3463,11.8286,11.8485,333900.0],["2008-07-28",11.7788,11.8385,11.5498,11.6095,225300.0],["2008-07-29",11.6494,12.5156,11.6494,12.3563,392100.0],["2008-07-30",12.4459,12.4459,11.8186,12.1074,405700.0],["2008-07-31",12.4459,13.3519,12.1671,12.7844,743800.0],["2008-08-01",12.884,13.1827,12.426,12.9935,404200.0],["2008-08-04",12.9636,13.0632,12.4658,13.0134,427700.0],["2008-08-05",13.1229,13.571,13.0831,13.4814,564100.0],["2008-08-06",13.4814,13.6905,13.2026,13.5312,400900.0],["2008-08-07",13.3719,13.8498,13.3719,13.4117,527200.0],["2008-08-08",13.4416,14.1684,13.4416,13.9394,821700.0],["2008-08-11",13.9394,14.3775,13.8,14.2879,471600.0],["2008-08-12",14.2182,14.268,13.7203,14.0589,474800.0],["2008-08-13",14.0589,14.1883,13.8199,14.1485,685900.0],["2008-08-14",13.9892,14.1684,13.9892,14.0887,375900.0],["2008-08-15",14.2481,14.4273,13.7502,13.8896,589500.0],["2008-08-18",13.9693,14.0489,13.6307,13.8,333500.0],["2008-08-19",13.76,13.83,13.38,13.47,368600.0],["2008-08-20",13.52,14.01,13.42,13.89,673800.0],["2008-08-21",13.8,13.97,13.65,13.71,361200.0],["2008-08-22",13.79,14.15,13.5,14.02,285700.0],["2008-08-25",13.92,14.16,13.6,13.71,248900.0],["2008-08-26",13.7,14.05,13.64,13.92,274900.0],["2008-08-27",13.88,14.95,13.88,14.75,972200.0],["2008-08-28",14.79,14.85,14.68,14.79,402800.0],["2008-08-29",14.76,14.82,14.35,14.45,363000.0],["2008-09-02",14.79,14.95,14.29,14.47,331600.0],["2008-09-03",14.09,14.61,14.0,14.55,757100.0],["2008-09-04",14.36,14.42,13.78,13.98,385900.0],["2008-09-05",13.88,14.27,13.84,14.18,359600.0],["2008-09-08",14.43,14.9,14.33,14.65,482200.0],["2008-09-09",14.69,14.9,14.19,14.2,503800.0],["2008-09-10",14.4,14.75,14.32,14.67,464500.0],["2008-09-11",14.51,14.93,14.34,14.79,553400.0],["2008-09-12",14.71,15.11,14.58,14.96,681100.0],["2008-09-15",14.51,14.71,13.7,14.07,799000.0],["2008-09-16",13.81,13.93,13.48,13.67,947500.0],["2008-09-17",13.51,13.92,12.63,12.85,757200.0],["2008-09-18",13.19,13.2,12.08,12.34,1081200.0],["2008-09-19",12.88,13.65,12.6,13.43,2338000.0],["2008-09-22",13.41,13.5,12.66,12.74,375900.0],["2008-09-23",12.76,13.1,12.55,12.62,560700.0],["2008-09-24",12.66,12.95,12.32,12.42,567900.0],["2008-09-25",12.51,12.85,12.3,12.76,310800.0],["2008-09-26",12.54,12.94,12.46,12.86,350700.0],["2008-09-29",12.62,12.65,11.82,11.85,564400.0],["2008-09-30",12.0,12.68,11.83,12.54,554800.0],["2008-10-01",12.29,12.65,12.01,12.49,508300.0],["2008-10-02",12.43,12.93,11.74,11.81,369600.0],["2008-10-03",12.01,12.27,11.37,11.39,495000.0],["2008-10-06",11.28,11.54,10.61,11.53,706800.0],["2008-10-07",11.62,11.93,10.36,10.39,569100.0],["2008-10-08",10.13,10.61,9.45,9.74,796700.0],["2008-10-09",9.96,10.34,8.36,8.36,745700.0],["2008-10-10",8.0,9.54,6.84,9.02,1156700.0],["2008-10-13",9.41,10.8,9.41,10.8,764100.0],["2008-10-14",10.9,11.38,10.21,10.69,942700.0],["2008-10-15",10.3,10.97,9.13,9.32,1387000.0],["2008-10-16",9.25,9.54,8.44,9.33,829000.0],["2008-10-17",8.94,10.16,8.41,8.67,934800.0],["2008-10-20",8.74,9.04,8.34,9.01,468200.0],["2008-10-21",8.87,9.1,8.5,8.81,421600.0],["2008-10-22",8.61,8.92,8.26,8.36,342500.0],["2008-10-23",8.35,8.65,7.62,7.94,512800.0],["2008-10-24",7.35,8.46,7.08,7.49,512700.0],["2008-10-27",7.49,7.85,7.08,7.11,438900.0],["2008-10-28",7.28,8.04,7.25,8.0,771300.0],["2008-10-29",8.11,8.65,7.78,8.24,787200.0],["2008-10-30",8.55,8.6,7.87,8.25,592600.0],["2008-10-31",8.2,8.2,7.66,7.86,1125900.0],["2008-11-03",7.85,8.01,7.69,7.74,933500.0],["2008-11-04",7.82,8.12,7.64,7.94,1412000.0],["2008-11-05",7.79,8.21,7.51,7.54,760900.0],["2008-11-06",7.47,7.49,6.68,6.92,3105300.0],["2008-11-07",6.96,7.47,6.96,7.24,709500.0],["2008-11-10",7.4,7.72,7.11,7.61,957300.0],["2008-11-11",7.59,7.64,7.32,7.38,913400.0],["2008-11-12",7.26,7.47,6.95,6.97,805000.0],["2008-11-13",6.35,7.1,6.35,7.1,1307300.0],["2008-11-14",6.96,7.19,6.75,6.78,1520200.0],["2008-11-17",6.56,7.16,6.56,7.0,1280100.0],["2008-11-18",6.96,7.22,6.81,7.14,1251500.0],["2008-11-19",7.11,7.27,6.78,6.79,782000.0],["2008-11-20",6.71,7.1,6.64,6.74,933100.0],["2008-11-21",6.85,7.1,6.36,6.98,1209400.0],["2008-11-24",7.08,7.25,6.97,7.2,929500.0],["2008-11-25",7.29,7.31,6.96,7.18,843100.0],["2008-11-26",7.19,7.59,6.85,7.55,777400.0],["2008-11-28",7.47,7.54,7.23,7.51,175900.0],["2008-12-01",7.31,7.45,6.6,6.6,993800.0],["2008-12-02",6.71,6.95,6.57,6.85,759800.0],["2008-12-03",6.71,7.1,6.61,7.02,668800.0],["2008-12-04",6.93,7.24,6.57,6.68,918000.0],["2008-12-05",6.63,7.2,6.54,7.1,756900.0],["2008-12-08",7.29,7.49,7.1,7.25,961400.0],["2008-12-09",7.2,7.53,7.07,7.29,576600.0],["2008-12-10",7.34,7.69,7.34,7.57,527100.0],["2008-12-11",7.45,7.66,7.19,7.31,704600.0],["2008-12-12",7.16,7.61,7.16,7.58,500300.0],["2008-12-15",7.61,7.61,7.12,7.23,474600.0],["2008-12-16",7.3,7.93,7.18,7.9,660400.0],["2008-12-17",7.82,8.51,7.63,8.43,640700.0],["2008-12-18",8.43,8.67,8.24,8.4,423300.0],["2008-12-19",8.54,8.82,8.39,8.59,987100.0],["2008-12-22",8.61,8.61,7.87,8.13,347300.0],["2008-12-23",8.16,8.4,7.55,7.6,399200.0],["2008-12-24",7.58,7.81,7.52,7.66,105200.0],["2008-12-26",7.66,7.96,7.43,7.72,93200.0],["2008-12-29",7.71,7.89,7.12,7.25,393500.0],["2008-12-30",7.3,7.83,7.15,7.83,546200.0],["2008-12-31",7.81,8.17,7.35,8.11,601000.0],["2009-01-02",8.1,8.1,7.88,8.03,268000.0],["2009-01-05",8.04,8.32,7.85,8.32,490100.0],["2009-01-06",8.4,8.77,8.38,8.72,580400.0],["2009-01-07",8.59,9.03,8.47,9.02,761700.0],["2009-01-08",8.98,9.27,8.89,9.06,712300.0],["2009-01-09",9.01,9.12,8.54,8.59,483900.0],["2009-01-12",8.61,8.65,8.46,8.59,269200.0],["2009-01-13",8.64,8.69,8.4,8.66,348700.0],["2009-01-14",8.54,8.73,8.35,8.62,447500.0],["2009-01-15",8.57,8.75,8.16,8.75,457400.0],["2009-01-16",8.77,9.04,8.4,9.0,552500.0],["2009-01-20",8.86,9.1,7.92,7.92,495000.0],["2009-01-21",7.98,8.75,7.84,8.7,367300.0],["2009-01-22",8.51,8.63,8.1,8.37,233400.0],["2009-01-23",8.35,8.75,8.28,8.52,401500.0],["2009-01-26",8.52,8.83,8.51,8.73,198400.0],["2009-01-27",8.73,8.97,8.65,8.7,360900.0],["2009-01-28",8.81,8.91,8.74,8.85,240700.0],["2009-01-29",8.75,8.85,8.41,8.6,397700.0],["2009-01-30",9.06,10.5,8.83,9.51,1070300.0],["2009-02-02",9.43,10.44,9.01,10.28,791800.0],["2009-02-03",10.38,10.76,10.18,10.36,1190800.0],["2009-02-04",10.4,10.69,10.11,10.15,556900.0],["2009-02-05",10.11,10.3,9.86,9.88,671500.0],["2009-02-06",9.84,10.1,9.72,9.91,786000.0],["2009-02-09",9.78,10.25,9.73,9.85,890800.0],["2009-02-10",9.81,10.11,9.35,9.4,605700.0],["2009-02-11",9.47,9.71,9.38,9.42,775100.0],["2009-02-12",9.3,9.61,9.3,9.51,726600.0],["2009-02-13",8.73,9.67,8.67,9.4,692900.0],["2009-02-17",8.99,9.38,8.86,9.3,597600.0],["2009-02-18",9.31,9.42,9.14,9.14,695900.0],["2009-02-19",9.17,9.3,9.03,9.08,534600.0],["2009-02-20",8.9,9.11,8.67,8.92,526100.0],["2009-02-23",8.97,9.19,8.53,8.55,723800.0],["2009-02-24",8.61,8.77,8.54,8.73,569900.0],["2009-02-25",8.77,8.86,8.26,8.66,493600.0],["2009-02-26",8.75,8.75,8.39,8.42,248000.0],["2009-02-27",8.31,8.73,8.27,8.28,626300.0],["2009-03-02",8.25,8.25,7.54,7.63,645600.0],["2009-03-03",7.73,7.84,7.6,7.82,1121700.0],["2009-03-04",7.9,7.92,7.44,7.62,818400.0],["2009-03-05",7.48,7.64,7.19,7.21,639000.0],["2009-03-06",7.3,7.45,7.14,7.2,912200.0],["2009-03-09",7.15,7.35,7.1,7.16,415600.0],["2009-03-10",7.06,7.38,7.06,7.26,1087900.0],["2009-03-11",7.33,7.35,7.18,7.31,727500.0],["2009-03-12",7.25,7.49,7.12,7.31,681700.0],["2009-03-13",7.33,7.43,7.2,7.34,1026600.0],["2009-03-16",7.37,7.43,7.2,7.23,813100.0],["2009-03-17",7.27,7.37,7.2,7.36,1110300.0],["2009-03-18",7.3,7.6,7.28,7.47,1313600.0],["2009-03-19",7.51,7.61,7.32,7.46,651900.0],["2009-03-20",7.53,7.56,7.18,7.19,634100.0],["2009-03-23",7.39,7.64,7.31,7.53,784400.0],["2009-03-24",7.45,7.52,7.31,7.38,1216200.0],["2009-03-25",7.61,7.61,7.38,7.47,715000.0],["2009-03-26",7.57,8.05,7.42,8.03,1714800.0],["2009-03-27",7.93,7.96,7.55,7.56,716800.0],["2009-03-30",7.42,7.55,7.22,7.44,1214600.0],["2009-03-31",7.46,7.57,7.39,7.4,1117600.0],["2009-04-01",7.35,7.53,7.25,7.35,960900.0],["2009-04-02",7.58,7.88,7.4,7.76,696900.0],["2009-04-03",7.78,8.46,7.7,8.46,824500.0],["2009-04-06",8.41,9.06,8.16,9.03,1091500.0],["2009-04-07",9.05,9.05,8.85,8.9,798600.0],["2009-04-08",8.98,9.13,8.76,8.89,350300.0],["2009-04-09",9.12,9.45,9.03,9.38,413500.0],["2009-04-13",9.29,9.32,8.89,9.11,328100.0],["2009-04-14",9.01,9.01,8.59,8.75,601900.0],["2009-04-15",8.72,8.92,8.37,8.92,498000.0],["2009-04-16",8.96,9.24,8.59,9.16,649600.0],["2009-04-17",9.2,9.27,9.0,9.14,441800.0],["2009-04-20",8.95,9.1,8.53,8.68,835900.0],["2009-04-21",8.63,9.04,8.5,9.03,567000.0],["2009-04-22",8.95,9.32,8.91,9.11,450000.0],["2009-04-23",9.08,9.08,8.8,9.05,529900.0],["2009-04-24",9.08,9.25,8.97,9.14,662500.0],["2009-04-27",9.02,9.4,8.97,9.33,548500.0],["2009-04-28",9.2,9.47,9.08,9.39,415600.0],["2009-04-29",9.31,9.72,9.25,9.65,434900.0],["2009-04-30",9.69,9.9,9.46,9.65,713300.0],["2009-05-01",9.63,9.63,9.33,9.55,555400.0],["2009-05-04",9.67,9.67,9.46,9.6,533900.0],["2009-05-05",9.52,9.64,9.36,9.56,470600.0],["2009-05-06",9.61,9.61,9.16,9.55,381700.0],["2009-05-07",9.69,9.69,9.19,9.23,447500.0],["2009-05-08",9.4,9.73,9.3,9.73,389700.0],["2009-05-11",9.59,9.77,9.45,9.47,613000.0],["2009-05-12",9.57,9.68,9.33,9.54,424700.0],["2009-05-13",9.36,9.55,8.8,8.94,837900.0],["2009-05-14",9.01,9.39,8.76,9.32,568700.0],["2009-05-15",9.32,10.0,9.27,9.94,749700.0],["2009-05-18",9.86,10.36,9.78,10.32,645500.0],["2009-05-19",10.34,10.6,10.31,10.34,833300.0],["2009-05-20",10.42,10.79,10.38,10.44,797300.0],["2009-05-21",10.42,10.48,10.12,10.28,632600.0],["2009-05-22",10.28,10.39,10.09,10.1,445500.0],["2009-05-26",9.91,10.55,9.88,10.39,569400.0],["2009-05-27",10.33,10.67,10.18,10.49,461200.0],["2009-05-28",10.46,10.74,10.35,10.54,506700.0],["2009-05-29",10.52,10.7,10.42,10.66,485200.0],["2009-06-01",10.7,11.07,10.37,10.96,611700.0],["2009-06-02",11.17,11.26,10.66,11.22,903700.0],["2009-06-03",11.23,11.35,11.0,11.35,1034400.0],["2009-06-04",11.36,11.76,11.25,11.73,1433200.0],["2009-06-05",11.79,11.96,11.54,11.87,915100.0],["2009-06-08",11.8,11.91,11.67,11.76,722200.0],["2009-06-09",11.79,12.06,11.6,11.99,614700.0],["2009-06-10",12.04,12.17,11.9,12.13,657000.0],["2009-06-11",12.26,12.59,12.22,12.27,972700.0],["2009-06-12",12.19,12.22,11.73,12.19,652100.0],["2009-06-15",12.15,12.15,11.62,12.0,956800.0],["2009-06-16",12.03,12.15,11.89,11.9,765900.0],["2009-06-17",11.88,12.04,11.73,12.01,430200.0],["2009-06-18",12.03,12.3,11.64,11.86,688000.0],["2009-06-19",12.05,12.22,11.86,11.9,1022000.0],["2009-06-22",11.84,11.84,11.37,11.45,495400.0],["2009-06-23",11.53,11.69,11.19,11.2,573700.0],["2009-06-24",11.3,11.6,11.26,11.37,645800.0],["2009-06-25",9.14,9.26,8.68,8.92,5154600.0],["2009-06-26",8.77,8.95,8.58,8.95,3842900.0],["2009-06-29",8.92,9.03,8.75,8.9,1666300.0],["2009-06-30",8.85,9.08,8.73,8.83,2035200.0],["2009-07-01",8.93,9.04,8.81,8.83,972300.0],["2009-07-02",8.82,8.93,8.51,8.59,984400.0],["2009-07-06",8.59,8.78,8.32,8.43,1330900.0],["2009-07-07",8.4,8.57,8.01,8.04,1971200.0],["2009-07-08",8.07,8.1,7.94,8.02,1007300.0],["2009-07-09",8.02,8.2,7.96,7.97,914200.0],["2009-07-10",7.89,8.08,7.76,7.99,981800.0],["2009-07-13",7.95,8.04,7.77,8.04,883400.0],["2009-07-14",8.0,8.25,7.95,8.24,795100.0],["2009-07-15",8.27,9.0,8.21,8.98,1948900.0],["2009-07-16",8.95,9.39,8.8,8.94,1228000.0],["2009-07-17",8.94,9.09,8.44,8.72,888000.0],["2009-07-20",8.82,9.0,8.54,8.89,643300.0],["2009-07-21",9.0,9.21,8.81,8.91,990200.0],["2009-07-22",8.91,9.24,8.82,9.07,404800.0],["2009-07-23",9.0,9.33,8.91,9.29,835500.0],["2009-07-24",9.17,9.39,9.04,9.28,481000.0],["2009-07-27",9.31,9.56,9.22,9.49,725600.0],["2009-07-28",9.42,9.69,9.4,9.62,891700.0],["2009-07-29",9.54,9.89,9.54,9.66,479500.0],["2009-07-30",9.65,10.12,9.65,9.92,975300.0],["2009-07-31",9.83,10.07,9.64,9.65,980400.0],["2009-08-03",9.74,10.0,9.66,9.95,632000.0],["2009-08-04",9.85,10.1,9.74,9.83,862200.0],["2009-08-05",9.87,9.96,9.57,9.68,712100.0],["2009-08-06",9.67,9.85,9.44,9.65,891600.0],["2009-08-07",9.82,10.16,9.69,10.12,614500.0],["2009-08-10",9.98,9.98,9.6,9.7,512600.0],["2009-08-11",9.71,9.92,9.45,9.81,543600.0],["2009-08-12",9.78,10.11,9.78,9.97,690100.0],["2009-08-13",9.99,10.18,9.97,10.05,358200.0],["2009-08-14",10.01,10.16,9.79,9.89,904200.0],["2009-08-17",9.78,10.2,9.7,9.79,608300.0],["2009-08-18",9.86,10.11,9.77,10.0,634200.0],["2009-08-19",9.89,10.07,9.89,9.99,649700.0],["2009-08-20",9.84,10.09,9.84,10.02,886400.0],["2009-08-21",10.15,10.2,9.91,10.04,919000.0],["2009-08-24",10.03,10.1,9.86,9.88,358200.0],["2009-08-25",9.93,9.99,9.8,9.81,493400.0],["2009-08-26",9.8,9.86,9.57,9.63,721700.0],["2009-08-27",9.61,9.72,9.22,9.53,380300.0],["2009-08-28",9.55,9.63,9.2,9.27,506800.0],["2009-08-31",9.16,9.57,9.01,9.12,495000.0],["2009-09-01",8.8,9.3,8.8,8.92,575600.0],["2009-09-02",8.72,8.91,8.65,8.84,414900.0],["2009-09-03",8.91,8.97,8.69,8.77,305900.0],["2009-09-04",8.74,9.0,8.72,8.93,413100.0],["2009-09-08",8.97,9.01,8.86,8.93,559900.0],["2009-09-09",8.9,9.35,8.85,9.33,661700.0],["2009-09-10",9.35,9.71,9.34,9.7,513300.0],["2009-09-11",9.69,9.7,9.39,9.49,475600.0],["2009-09-14",9.45,9.57,9.23,9.52,476400.0],["2009-09-15",9.66,9.72,9.39,9.72,487100.0],["2009-09-16",9.7,9.97,9.54,9.97,376300.0],["2009-09-17",9.91,10.05,9.64,10.0,460500.0],["2009-09-18",10.0,10.08,9.7,9.77,2196000.0],["2009-09-21",9.73,9.83,9.48,9.59,476500.0],["2009-09-22",9.65,9.68,9.37,9.4,465700.0],["2009-09-23",9.39,9.62,9.31,9.39,1134100.0],["2009-09-24",9.42,9.57,9.36,9.42,368700.0],["2009-09-25",9.39,9.55,9.3,9.34,272600.0],["2009-09-28",9.41,9.76,9.38,9.7,332000.0],["2009-09-29",9.68,9.79,9.56,9.7,285500.0],["2009-09-30",9.68,9.69,9.39,9.46,454700.0],["2009-10-01",9.43,9.58,9.14,9.15,381200.0],["2009-10-02",9.07,9.33,9.07,9.08,255200.0],["2009-10-05",9.14,9.27,9.08,9.2,491800.0],["2009-10-06",9.24,9.49,9.1,9.47,467300.0],["2009-10-07",9.42,9.6,9.34,9.55,240300.0],["2009-10-08",9.59,9.74,9.45,9.69,545100.0],["2009-10-09",9.59,9.91,9.54,9.87,336300.0],["2009-10-12",9.98,10.08,9.76,9.91,368100.0],["2009-10-13",9.91,9.94,9.58,9.62,436700.0],["2009-10-14",9.68,9.77,9.53,9.76,525600.0],["2009-10-15",9.68,9.97,9.61,9.94,410200.0],["2009-10-16",9.88,10.03,9.83,9.94,415200.0],["2009-10-19",10.0,10.05,9.9,9.99,286800.0],["2009-10-20",10.06,10.07,9.84,9.93,372500.0],["2009-10-21",9.92,10.23,9.84,9.85,649900.0],["2009-10-22",9.8,9.97,9.67,9.94,285600.0],["2009-10-23",9.94,10.0,9.61,9.63,733900.0],["2009-10-26",9.66,9.85,9.58,9.67,467100.0],["2009-10-27",9.73,9.97,9.73,9.85,502300.0],["2009-10-28",9.87,10.0,9.58,9.65,794500.0],["2009-10-29",10.0,11.36,10.0,11.26,2340400.0],["2009-10-30",11.13,11.64,11.13,11.48,1517400.0],["2009-11-02",11.49,11.82,11.28,11.51,863900.0],["2009-11-03",11.42,11.58,11.28,11.46,901800.0],["2009-11-04",11.46,11.9,11.35,11.49,934200.0],["2009-11-05",11.66,11.93,11.59,11.76,733500.0],["2009-11-06",11.71,11.94,11.58,11.82,401200.0],["2009-11-09",11.91,12.15,11.76,12.14,385200.0],["2009-11-10",12.12,12.17,11.98,12.05,487300.0],["2009-11-11",12.17,12.18,11.97,12.09,384600.0],["2009-11-12",12.1,12.3,11.74,11.78,360300.0],["2009-11-13",11.85,12.22,11.75,12.09,760800.0],["2009-11-16",12.15,12.67,12.09,12.49,571400.0],["2009-11-17",12.35,12.41,12.18,12.32,294000.0],["2009-11-18",12.33,12.43,12.07,12.24,271600.0],["2009-11-19",12.2,12.2,11.82,11.97,337200.0],["2009-11-20",11.89,12.0,11.74,11.99,353000.0],["2009-11-23",12.04,12.42,12.03,12.19,374900.0],["2009-11-24",12.23,12.33,11.88,11.98,357200.0],["2009-11-25",12.01,12.17,11.86,11.88,175700.0],["2009-11-27",11.54,11.88,11.53,11.67,194500.0],["2009-11-30",11.62,11.62,11.36,11.54,487700.0],["2009-12-01",11.64,12.06,11.6,12.05,361400.0],["2009-12-02",12.08,12.34,12.02,12.15,302300.0],["2009-12-03",12.2,12.35,12.09,12.1,293500.0],["2009-12-04",12.35,12.57,12.03,12.38,511700.0],["2009-12-07",12.39,12.57,12.36,12.45,239500.0],["2009-12-08",12.34,12.42,12.06,12.16,451400.0],["2009-12-09",12.1,12.14,11.88,12.04,243600.0],["2009-12-10",12.14,12.24,11.71,11.78,493900.0],["2009-12-11",11.87,11.98,11.73,11.95,266300.0],["2009-12-14",12.05,12.09,11.89,12.07,246700.0],["2009-12-15",12.17,13.25,12.17,13.1,969300.0],["2009-12-16",13.19,13.25,12.8,12.97,454700.0],["2009-12-17",12.91,13.13,12.74,12.81,624400.0],["2009-12-18",12.92,12.99,12.74,12.97,911500.0],["2009-12-21",13.11,13.42,13.0,13.19,330700.0],["2009-12-22",13.15,13.57,12.91,13.41,313000.0],["2009-12-23",13.5,13.99,13.49,13.86,340600.0],["2009-12-24",13.95,14.15,13.91,13.98,149800.0],["2009-12-28",14.07,14.41,14.04,14.16,376600.0],["2009-12-29",14.17,14.19,13.65,13.69,385600.0],["2009-12-30",13.65,13.82,13.41,13.55,411900.0],["2009-12-31",13.61,13.74,13.42,13.43,332400.0],["2010-01-04",13.51,13.97,13.5,13.83,336500.0],["2010-01-05",13.85,13.85,13.6,13.7,825400.0],["2010-01-06",13.8,14.01,13.71,13.76,639100.0],["2010-01-07",13.56,13.9,13.56,13.88,303200.0],["2010-01-08",13.82,13.93,13.7,13.79,285100.0],["2010-01-11",13.86,13.89,13.66,13.72,316200.0],["2010-01-12",13.65,13.79,13.55,13.69,340700.0],["2010-01-13",13.75,14.08,13.64,14.03,335900.0],["2010-01-14",14.05,14.11,13.97,14.05,256300.0],["2010-01-15",14.12,14.12,13.59,13.76,420800.0],["2010-01-19",13.82,14.53,13.82,14.53,471400.0],["2010-01-20",14.43,14.51,14.03,14.29,450700.0],["2010-01-21",14.35,14.5,14.0,14.24,537900.0],["2010-01-22",14.18,14.44,13.81,13.9,418900.0],["2010-01-25",14.68,15.0,14.5,14.9,644000.0],["2010-01-26",14.87,14.9,14.04,14.07,482500.0],["2010-01-27",14.01,14.15,13.83,13.95,573600.0],["2010-01-28",14.48,14.67,13.95,14.03,878100.0],["2010-01-29",14.13,15.86,14.06,15.38,2266600.0],["2010-02-01",15.43,15.66,14.95,15.07,726200.0],["2010-02-02",15.1,15.66,14.98,15.6,1114000.0],["2010-02-03",15.59,16.46,15.59,16.3,1898400.0],["2010-02-04",16.24,16.36,15.96,15.96,1436800.0],["2010-02-05",16.0,16.05,15.64,16.02,970500.0],["2010-02-08",16.0,16.15,15.62,15.65,624700.0],["2010-02-09",15.75,15.88,15.45,15.61,1015400.0],["2010-02-10",15.58,15.63,15.3,15.4,744900.0],["2010-02-11",15.4,15.79,15.1,15.72,514200.0],["2010-02-12",15.55,15.83,15.45,15.83,884500.0],["2010-02-16",15.63,15.91,15.42,15.9,594100.0],["2010-02-17",15.9,16.0,15.82,16.0,418200.0],["2010-02-18",15.95,16.32,15.78,16.31,596500.0],["2010-02-19",16.24,16.56,16.23,16.53,1089100.0],["2010-02-22",16.52,16.83,16.45,16.72,612700.0],["2010-02-23",16.64,16.93,16.33,16.75,800300.0],["2010-02-24",16.69,16.91,16.65,16.77,423500.0],["2010-02-25",16.62,16.97,16.5,16.89,839400.0],["2010-02-26",16.94,16.98,16.8,16.86,439400.0],["2010-03-01",16.94,17.5,16.92,17.46,1187600.0],["2010-03-02",17.44,18.74,17.41,18.52,2640400.0],["2010-03-03",18.46,18.5,17.85,18.03,1039100.0],["2010-03-04",17.98,18.15,17.78,17.96,349800.0],["2010-03-05",17.84,18.13,17.84,18.01,773800.0],["2010-03-08",17.98,18.34,17.96,18.32,680400.0],["2010-03-09",18.31,18.53,17.62,18.38,1158700.0],["2010-03-10",18.31,18.5,18.0,18.28,465200.0],["2010-03-11",18.15,18.31,18.08,18.22,347100.0],["2010-03-12",18.34,18.42,17.9,17.98,549800.0],["2010-03-15",17.9,17.93,17.48,17.86,424500.0],["2010-03-16",17.93,17.95,17.32,17.9,1007300.0],["2010-03-17",17.9,18.02,17.78,17.9,418000.0],["2010-03-18",17.8,17.93,17.62,17.78,340800.0],["2010-03-19",17.76,17.87,17.36,17.56,533700.0],["2010-03-22",17.5,17.92,17.49,17.87,280900.0],["2010-03-23",17.83,18.03,17.74,17.99,689500.0],["2010-03-24",17.94,18.16,17.7,17.7,434000.0],["2010-03-25",17.8,18.02,17.55,17.56,315100.0],["2010-03-26",17.58,17.74,17.41,17.51,376500.0],["2010-03-29",17.51,17.63,17.4,17.59,422900.0],["2010-03-30",17.64,18.25,17.63,17.9,523400.0],["2010-03-31",17.78,18.08,17.75,17.94,1245500.0],["2010-04-01",17.96,18.25,17.64,17.96,1053500.0],["2010-04-05",18.07,18.5,17.97,18.48,1035000.0],["2010-04-06",18.61,18.9,18.5,18.89,1236500.0],["2010-04-07",18.89,19.04,18.65,18.74,761200.0],["2010-04-08",18.72,18.88,18.5,18.73,400200.0],["2010-04-09",18.69,18.74,18.55,18.7,427000.0],["2010-04-12",18.7,18.96,18.68,18.86,430200.0],["2010-04-13",18.76,18.8,18.5,18.71,359100.0],["2010-04-14",18.76,19.15,18.73,19.04,360600.0],["2010-04-15",18.96,19.38,18.94,19.25,473300.0],["2010-04-16",19.21,19.33,18.72,18.95,890800.0],["2010-04-19",18.84,19.21,18.65,18.93,332700.0],["2010-04-20",18.93,19.17,18.69,19.11,332100.0],["2010-04-21",19.11,19.17,18.78,19.1,271600.0],["2010-04-22",18.95,19.6,18.8,19.59,388500.0],["2010-04-23",19.63,19.87,19.4,19.65,337300.0],["2010-04-26",19.57,19.99,19.53,19.96,565700.0],["2010-04-27",19.81,19.94,19.21,19.24,447700.0],["2010-04-28",19.3,19.39,19.04,19.18,1141800.0],["2010-04-29",19.25,19.75,19.16,19.5,555100.0],["2010-04-30",19.46,19.5,19.08,19.08,581000.0],["2010-05-03",19.09,19.45,18.95,19.3,420800.0],["2010-05-04",19.02,19.02,18.21,18.58,822100.0],["2010-05-05",18.3,18.33,17.67,18.08,1054400.0],["2010-05-06",17.9,18.29,14.68,17.83,1078000.0],["2010-05-07",17.73,18.04,16.84,17.27,607300.0],["2010-05-10",18.08,18.57,17.54,18.55,640600.0],["2010-05-11",18.49,19.04,18.03,19.01,1187000.0],["2010-05-12",19.12,19.47,18.96,19.45,616200.0],["2010-05-13",19.36,19.61,18.86,19.3,1046400.0],["2010-05-14",19.13,19.13,18.44,18.67,727300.0],["2010-05-17",18.71,18.94,18.14,18.46,889500.0],["2010-05-18",18.6,18.96,17.66,17.79,846000.0],["2010-05-19",17.62,17.76,17.2,17.37,920600.0],["2010-05-20",16.94,16.99,16.09,16.09,1302500.0],["2010-05-21",15.91,16.39,15.53,16.3,860300.0],["2010-05-24",16.17,16.46,15.83,16.1,614300.0],["2010-05-25",15.58,16.03,15.32,15.98,796700.0],["2010-05-26",15.98,16.46,15.84,16.01,1258600.0],["2010-05-27",15.72,17.36,15.63,17.36,1747700.0],["2010-05-28",17.23,17.62,17.1,17.41,953100.0],["2010-06-01",17.23,17.26,16.25,16.25,1001200.0],["2010-06-02",16.27,16.52,16.0,16.5,742000.0],["2010-06-03",16.49,16.57,16.28,16.51,899000.0],["2010-06-04",16.04,16.33,15.76,15.88,1223900.0],["2010-06-07",15.97,16.11,15.49,15.49,751300.0],["2010-06-08",15.57,15.57,14.81,15.07,1241500.0],["2010-06-09",15.18,15.46,14.88,15.1,1351300.0],["2010-06-10",15.35,15.66,15.28,15.66,722000.0],["2010-06-11",15.41,15.6,15.31,15.52,662900.0],["2010-06-14",15.71,15.95,15.52,15.65,498100.0],["2010-06-15",15.68,16.14,15.44,16.13,664200.0],["2010-06-16",15.97,16.61,15.85,16.14,495200.0],["2010-06-17",16.23,16.33,15.9,16.11,517200.0],["2010-06-18",16.13,16.14,15.68,15.69,597400.0],["2010-06-21",15.9,16.28,15.56,15.78,567700.0],["2010-06-22",15.85,16.06,15.14,15.15,399100.0],["2010-06-23",15.14,15.97,14.92,15.17,582800.0],["2010-06-24",15.07,15.2,14.88,15.02,432400.0],["2010-06-25",15.05,15.4,14.81,15.15,1316700.0],["2010-06-28",15.18,15.5,15.06,15.26,403100.0],["2010-06-29",15.03,15.2,14.51,14.64,628800.0],["2010-06-30",14.65,15.01,14.65,14.69,660500.0],["2010-07-01",14.68,14.88,13.89,14.16,631700.0],["2010-07-02",14.29,14.38,14.05,14.25,413200.0],["2010-07-06",14.5,14.5,13.08,13.35,1139700.0],["2010-07-07",13.5,14.45,13.4,14.43,647200.0],["2010-07-08",14.67,14.78,14.39,14.61,371600.0],["2010-07-09",14.62,14.62,14.4,14.57,305600.0],["2010-07-12",14.08,14.18,13.18,13.43,1523800.0],["2010-07-13",13.64,14.14,13.3,14.11,857300.0],["2010-07-14",14.0,14.19,13.94,14.18,641300.0],["2010-07-15",14.18,14.27,13.95,14.2,556600.0],["2010-07-16",14.06,14.1,13.85,13.9,842700.0],["2010-07-19",13.99,14.09,13.88,14.03,368200.0],["2010-07-20",13.79,14.3,13.61,14.29,451900.0],["2010-07-21",14.37,14.67,14.17,14.18,558000.0],["2010-07-22",14.43,15.06,14.43,15.04,835900.0],["2010-07-23",14.92,15.29,14.63,15.28,449200.0],["2010-07-26",15.29,15.29,14.98,15.25,623800.0],["2010-07-27",15.41,15.68,15.22,15.28,876100.0],["2010-07-28",15.29,15.73,15.0,15.1,670000.0],["2010-07-29",15.28,15.48,14.93,15.33,876400.0],["2010-07-30",15.12,15.68,15.0,15.34,583600.0],["2010-08-02",15.67,16.2,15.44,16.08,609300.0],["2010-08-03",15.98,16.16,15.75,15.78,563300.0],["2010-08-04",15.81,16.49,15.78,16.46,617500.0],["2010-08-05",16.29,16.59,16.26,16.51,776800.0],["2010-08-06",16.26,16.67,16.2,16.58,539100.0],["2010-08-09",16.64,16.75,16.31,16.49,2026000.0],["2010-08-10",16.29,16.35,15.95,16.08,410000.0],["2010-08-11",15.79,15.79,15.36,15.4,530000.0],["2010-08-12",15.05,15.16,14.91,15.03,472100.0],["2010-08-13",14.94,15.05,14.86,14.95,452700.0],["2010-08-16",14.83,15.02,14.71,14.9,591800.0],["2010-08-17",15.08,15.17,14.88,14.94,655900.0],["2010-08-18",14.94,15.06,14.71,14.9,442100.0],["2010-08-19",14.79,14.91,14.25,14.25,488300.0],["2010-08-20",14.21,14.25,13.51,13.62,1081600.0],["2010-08-23",13.68,13.86,13.29,13.36,543300.0],["2010-08-24",13.16,13.38,13.03,13.09,648700.0],["2010-08-25",12.96,13.14,12.83,13.08,403700.0],["2010-08-26",13.1,13.39,13.01,13.04,468300.0],["2010-08-27",13.23,13.23,12.7,12.92,1016600.0],["2010-08-30",12.8,12.94,12.7,12.75,589100.0],["2010-08-31",12.69,12.69,12.19,12.4,1408500.0],["2010-09-01",12.59,12.98,12.56,12.9,614000.0],["2010-09-02",12.85,13.2,12.75,13.16,377400.0],["2010-09-03",13.41,13.81,13.33,13.8,524500.0],["2010-09-07",13.76,13.79,13.6,13.67,629300.0],["2010-09-08",13.73,13.93,13.73,13.87,507400.0],["2010-09-09",13.99,14.31,13.89,14.28,766200.0],["2010-09-10",14.3,15.13,14.19,15.13,1042600.0],["2010-09-13",15.35,16.17,15.28,16.08,1431300.0],["2010-09-14",16.0,16.12,15.35,15.36,658700.0],["2010-09-15",15.28,15.47,15.03,15.08,706200.0],["2010-09-16",15.08,15.36,14.81,15.08,281900.0],["2010-09-17",15.27,15.38,14.88,15.09,495300.0],["2010-09-20",15.11,15.68,14.95,15.62,405500.0],["2010-09-21",15.65,15.65,14.99,15.12,364700.0],["2010-09-22",15.05,15.25,14.64,14.69,426500.0],["2010-09-23",14.56,14.66,14.31,14.33,625000.0],["2010-09-24",14.61,15.09,14.51,15.07,358200.0],["2010-09-27",15.11,15.27,14.85,15.01,251800.0],["2010-09-28",15.07,16.13,14.99,15.81,1012300.0],["2010-09-29",15.69,15.88,15.59,15.8,519800.0],["2010-09-30",15.99,16.19,15.75,15.86,620900.0],["2010-10-01",16.0,16.06,15.76,15.93,387300.0],["2010-10-04",15.83,15.99,15.38,15.59,430400.0],["2010-10-05",15.84,16.34,15.7,16.28,527800.0],["2010-10-06",16.28,16.32,16.0,16.2,447400.0],["2010-10-07",16.34,16.47,16.21,16.35,323300.0],["2010-10-08",16.33,16.56,16.2,16.44,385700.0],["2010-10-11",16.38,16.82,16.38,16.68,217400.0],["2010-10-12",16.58,17.05,16.26,17.01,528700.0],["2010-10-13",17.1,17.7,17.0,17.61,750900.0],["2010-10-14",17.51,17.78,17.44,17.74,544900.0],["2010-10-15",17.98,18.12,17.8,17.92,770900.0],["2010-10-18",17.95,18.36,17.78,18.0,1162200.0],["2010-10-19",17.63,17.83,17.12,17.39,712500.0],["2010-10-20",17.51,18.12,17.01,17.89,268700.0],["2010-10-21",17.94,18.32,17.75,18.09,1017900.0],["2010-10-22",18.19,18.22,18.04,18.2,473800.0],["2010-10-25",18.37,18.41,17.96,18.01,613300.0],["2010-10-26",17.83,18.22,17.7,17.99,629300.0],["2010-10-27",17.5,17.5,16.98,17.38,693600.0],["2010-10-28",17.5,17.63,17.18,17.49,675400.0],["2010-10-29",17.38,17.72,17.27,17.55,292400.0],["2010-11-01",17.69,18.04,17.36,17.54,262100.0],["2010-11-02",17.8,17.95,17.71,17.85,329800.0],["2010-11-03",17.84,18.0,17.57,17.99,334700.0],["2010-11-04",18.12,18.3,17.92,18.03,518000.0],["2010-11-05",18.0,18.07,17.81,18.01,289900.0],["2010-11-08",17.97,18.02,17.69,17.91,294600.0],["2010-11-09",17.92,17.98,17.53,17.59,162700.0],["2010-11-10",17.58,17.86,17.37,17.82,307100.0],["2010-11-11",17.62,17.62,17.33,17.41,200700.0],["2010-11-12",17.21,17.43,17.0,17.07,268100.0],["2010-11-15",17.12,17.27,17.0,17.03,242300.0],["2010-11-16",16.83,17.02,16.39,16.54,307500.0],["2010-11-17",16.58,16.79,16.4,16.58,185400.0],["2010-11-18",16.81,17.57,16.81,17.52,514300.0],["2010-11-19",17.45,17.45,17.1,17.16,269500.0],["2010-11-22",17.02,17.33,16.89,17.25,242300.0],["2010-11-23",16.78,16.97,16.6,16.88,271900.0],["2010-11-24",17.06,17.6,17.06,17.49,179600.0],["2010-11-26",17.31,17.61,17.02,17.42,62300.0],["2010-11-29",17.23,17.54,16.85,17.46,374500.0],["2010-11-30",17.22,17.32,16.97,17.03,452600.0],["2010-12-01",17.37,17.9,17.18,17.9,685100.0],["2010-12-02",17.89,18.79,17.89,18.34,688700.0],["2010-12-03",18.14,18.46,18.11,18.4,210900.0],["2010-12-06",18.32,18.53,18.17,18.41,235100.0],["2010-12-07",18.59,18.74,18.4,18.5,338500.0],["2010-12-08",18.58,18.74,18.4,18.57,207800.0],["2010-12-09",18.69,18.69,18.37,18.64,271800.0],["2010-12-10",18.64,18.64,18.05,18.26,437600.0],["2010-12-13",18.3,18.3,17.63,17.8,406000.0],["2010-12-14",17.89,18.12,17.74,18.02,268900.0],["2010-12-15",17.94,18.32,17.74,17.99,351400.0],["2010-12-16",17.97,18.15,17.92,18.03,356300.0],["2010-12-17",18.07,18.1,17.71,17.98,856100.0],["2010-12-20",17.91,18.08,17.79,17.81,238300.0],["2010-12-21",17.88,18.17,17.78,18.14,202900.0],["2010-12-22",18.17,18.23,17.92,18.15,192700.0],["2010-12-23",18.15,18.23,17.95,18.17,171000.0],["2010-12-27",18.07,18.16,17.85,18.06,143800.0],["2010-12-28",18.06,18.06,17.7,17.75,199400.0],["2010-12-29",17.82,17.86,17.54,17.76,151000.0],["2010-12-30",17.72,17.92,17.65,17.71,260400.0],["2010-12-31",17.66,17.66,17.15,17.15,272200.0],["2011-01-03",17.36,17.77,17.36,17.63,330600.0],["2011-01-04",17.74,17.74,17.11,17.31,317600.0],["2011-01-05",17.25,17.57,17.0,17.55,291500.0],["2011-01-06",17.54,17.62,17.16,17.23,390800.0],["2011-01-07",17.29,17.29,16.69,17.13,443700.0],["2011-01-10",16.99,17.12,16.84,16.96,506800.0],["2011-01-11",17.02,17.42,17.02,17.41,574200.0],["2011-01-12",17.55,17.8,17.45,17.67,279500.0],["2011-01-13",17.63,17.83,17.57,17.8,237500.0],["2011-01-14",17.73,18.16,17.65,18.16,321300.0],["2011-01-18",18.05,18.59,17.94,18.56,599000.0],["2011-01-19",18.51,18.83,17.93,18.03,381300.0],["2011-01-20",17.87,18.13,17.83,18.0,260900.0],["2011-01-21",18.12,18.26,17.91,17.93,291600.0],["2011-01-24",17.91,18.24,17.88,18.02,214200.0],["2011-01-25",17.96,17.99,17.21,17.62,516600.0],["2011-01-26",17.0,17.38,15.92,17.19,2725000.0],["2011-01-27",17.09,17.36,16.82,17.22,949100.0],["2011-01-28",17.18,17.31,16.71,17.01,660400.0],["2011-01-31",17.06,17.41,16.81,17.23,552600.0],["2011-02-01",17.32,17.61,17.18,17.36,1756800.0],["2011-02-02",17.27,17.72,17.21,17.56,665500.0],["2011-02-03",17.46,17.65,17.15,17.53,425100.0],["2011-02-04",17.54,17.55,17.01,17.25,391500.0],["2011-02-07",17.19,17.82,17.15,17.62,422100.0],["2011-02-08",17.63,17.63,17.17,17.44,316500.0],["2011-02-09",17.32,17.44,17.01,17.17,294900.0],["2011-02-10",17.09,17.32,17.06,17.12,269900.0],["2011-02-11",17.01,17.63,16.94,17.59,372700.0],["2011-02-14",17.67,17.82,17.43,17.82,405800.0],["2011-02-15",17.24,18.06,17.24,18.01,744300.0],["2011-02-16",18.04,18.04,17.69,17.69,383900.0],["2011-02-17",17.68,17.92,17.51,17.81,189400.0],["2011-02-18",17.91,17.91,17.44,17.57,326900.0],["2011-02-22",17.35,17.48,17.1,17.15,464100.0],["2011-02-23",17.1,17.1,16.62,16.67,555900.0],["2011-02-24",16.65,16.69,16.29,16.55,509400.0],["2011-02-25",16.61,17.23,16.48,17.12,320400.0],["2011-02-28",17.2,17.3,16.9,17.14,283900.0],["2011-03-01",17.17,17.25,16.55,16.57,496600.0],["2011-03-02",16.49,16.67,16.14,16.35,353800.0],["2011-03-03",16.54,17.01,16.46,16.88,217300.0],["2011-03-04",16.86,16.86,16.25,16.43,248500.0],["2011-03-07",16.48,16.5,15.9,16.21,315500.0],["2011-03-08",16.18,17.28,15.92,17.19,461500.0],["2011-03-09",17.2,17.2,16.9,16.93,198600.0],["2011-03-10",16.62,16.88,16.26,16.36,362000.0],["2011-03-11",16.3,16.38,16.04,16.25,234000.0],["2011-03-14",16.05,16.31,15.95,16.11,179600.0],["2011-03-15",15.59,16.04,15.39,15.93,260900.0],["2011-03-16",15.9,16.09,15.72,15.89,367400.0],["2011-03-17",16.21,16.22,15.89,15.9,239300.0],["2011-03-18",16.06,16.94,16.06,16.91,624500.0],["2011-03-21",17.13,17.47,17.1,17.19,323500.0],["2011-03-22",17.19,17.2,16.84,16.94,140500.0],["2011-03-23",16.87,17.01,16.48,16.66,388900.0],["2011-03-24",16.79,17.21,16.67,17.19,187000.0],["2011-03-25",17.28,17.7,17.09,17.25,247000.0],["2011-03-28",17.25,17.39,17.13,17.25,170900.0],["2011-03-29",17.25,17.47,17.06,17.46,274600.0],["2011-03-30",15.11,15.15,12.58,13.5,10516100.0],["2011-03-31",14.04,14.74,13.84,14.35,4396800.0],["2011-04-01",14.15,14.92,14.05,14.67,1138700.0],["2011-04-04",14.74,14.75,14.25,14.54,633000.0],["2011-04-05",14.53,14.74,14.39,14.53,1110100.0],["2011-04-06",14.62,14.87,14.53,14.83,424600.0],["2011-04-07",14.87,15.41,14.83,15.16,815500.0],["2011-04-08",15.27,15.27,14.87,14.89,579900.0],["2011-04-11",14.87,15.23,14.87,15.04,380800.0],["2011-04-12",14.95,15.03,14.64,14.78,427700.0],["2011-04-13",14.86,15.06,14.68,14.83,596900.0],["2011-04-14",14.71,14.79,14.44,14.7,695400.0],["2011-04-15",14.62,15.06,14.62,14.89,387700.0],["2011-04-18",14.6,14.66,14.25,14.31,723500.0],["2011-04-19",14.33,14.46,14.05,14.27,1515900.0],["2011-04-20",14.52,14.79,14.51,14.77,325300.0],["2011-04-21",14.75,14.75,14.5,14.72,231200.0],["2011-04-25",14.64,14.64,14.15,14.24,392800.0],["2011-04-26",14.12,14.62,14.08,14.6,407000.0],["2011-04-27",14.59,14.84,14.47,14.65,384700.0],["2011-04-28",14.61,14.63,14.41,14.5,257000.0],["2011-04-29",14.55,14.6,14.47,14.56,231000.0],["2011-05-02",14.57,14.59,14.37,14.48,390400.0],["2011-05-03",14.45,14.56,14.08,14.46,315400.0],["2011-05-04",14.47,14.5,14.29,14.38,277300.0],["2011-05-05",14.3,14.65,14.27,14.41,359200.0],["2011-05-06",14.64,14.64,14.1,14.21,602500.0],["2011-05-09",14.14,14.38,14.04,14.23,261000.0],["2011-05-10",14.33,14.59,14.25,14.47,442000.0],["2011-05-11",14.51,14.94,14.25,14.47,801500.0],["2011-05-12",14.36,14.47,14.3,14.42,640000.0],["2011-05-13",14.4,14.44,14.28,14.29,407100.0],["2011-05-16",14.21,14.28,13.75,13.75,425800.0],["2011-05-17",13.65,13.73,13.41,13.58,324300.0],["2011-05-18",13.6,13.7,13.43,13.63,543300.0],["2011-05-19",13.54,13.86,13.41,13.81,505500.0],["2011-05-20",13.71,13.9,13.47,13.76,385000.0],["2011-05-23",13.47,13.64,13.38,13.49,221000.0],["2011-05-24",13.44,13.63,13.38,13.46,299900.0],["2011-05-25",13.47,13.59,13.44,13.45,467500.0],["2011-05-26",13.42,13.56,13.39,13.45,495000.0],["2011-05-27",13.42,13.57,13.42,13.52,357300.0],["2011-05-31",13.63,13.82,13.55,13.75,549700.0],["2011-06-01",13.63,13.85,13.32,13.33,811500.0],["2011-06-02",13.32,13.49,13.08,13.11,411500.0],["2011-06-03",12.9,12.91,12.68,12.7,2069800.0],["2011-06-06",12.65,12.86,12.39,12.41,590100.0],["2011-06-07",12.56,12.75,12.4,12.59,666200.0],["2011-06-08",12.53,12.7,12.46,12.5,403000.0],["2011-06-09",12.59,12.59,12.42,12.44,470500.0],["2011-06-10",12.35,12.48,12.03,12.04,699100.0],["2011-06-13",12.08,12.2,11.73,11.74,1813800.0],["2011-06-14",11.91,12.11,11.89,12.08,657600.0],["2011-06-15",11.94,12.08,11.9,11.95,469300.0],["2011-06-16",11.93,12.09,11.87,12.02,465800.0],["2011-06-17",12.0,12.26,11.93,12.1,1054600.0],["2011-06-20",12.01,12.32,11.98,12.21,462400.0],["2011-06-21",12.32,12.57,12.17,12.54,374700.0],["2011-06-22",12.42,12.61,12.21,12.22,353300.0],["2011-06-23",12.05,12.26,11.84,12.19,331700.0],["2011-06-24",12.18,12.26,11.9,12.02,4771000.0],["2011-06-27",12.05,12.49,11.7,12.45,529800.0],["2011-06-28",12.45,12.79,12.42,12.78,388600.0],["2011-06-29",12.87,12.89,12.7,12.82,283300.0],["2011-06-30",12.85,13.18,12.78,13.11,348000.0],["2011-07-01",13.16,13.21,12.88,13.11,480000.0],["2011-07-05",13.12,13.19,12.78,12.91,284200.0],["2011-07-06",12.87,13.0,12.81,13.0,302200.0],["2011-07-07",13.11,13.18,12.94,13.06,437800.0],["2011-07-08",12.83,13.05,12.75,12.85,312800.0],["2011-07-11",12.64,12.82,12.56,12.6,255200.0],["2011-07-12",12.56,12.84,12.42,12.74,461900.0],["2011-07-13",12.77,13.04,12.64,12.7,397000.0],["2011-07-14",12.78,12.84,12.49,12.51,406900.0],["2011-07-15",12.53,12.75,12.17,12.3,321500.0],["2011-07-18",12.24,12.24,11.74,11.75,647000.0],["2011-07-19",11.8,12.13,11.74,12.0,410800.0],["2011-07-20",11.96,12.12,11.89,12.08,258900.0],["2011-07-21",12.12,12.26,11.99,12.17,481300.0],["2011-07-22",12.19,12.37,12.1,12.29,191200.0],["2011-07-25",12.11,12.41,11.97,12.01,213900.0],["2011-07-26",11.97,12.05,11.79,11.84,392600.0],["2011-07-27",12.85,14.0,12.73,13.98,1456400.0],["2011-07-28",13.93,14.37,13.86,13.93,987500.0],["2011-07-29",13.98,14.01,13.47,13.74,613500.0],["2011-08-01",13.84,13.85,13.39,13.62,635400.0],["2011-08-02",13.5,13.65,12.99,13.01,457600.0],["2011-08-03",13.0,13.29,12.75,13.2,410800.0],["2011-08-04",12.97,12.99,12.14,12.14,485000.0],["2011-08-05",12.27,12.67,11.98,12.18,829800.0],["2011-08-08",11.88,12.3,11.04,11.22,1622700.0],["2011-08-09",11.47,11.56,10.45,11.32,1436700.0],["2011-08-10",10.97,11.07,10.19,10.22,592500.0],["2011-08-11",10.3,10.73,10.24,10.52,879700.0],["2011-08-12",10.6,10.76,10.41,10.59,499100.0],["2011-08-15",10.71,10.87,10.55,10.87,628000.0],["2011-08-16",10.76,10.85,10.58,10.83,818800.0],["2011-08-17",10.89,10.96,10.43,10.54,591800.0],["2011-08-18",10.21,10.28,9.37,9.46,859300.0],["2011-08-19",9.31,9.63,9.21,9.4,825600.0],["2011-08-22",9.69,9.69,8.94,9.15,1153900.0],["2011-08-23",9.19,9.55,9.07,9.55,731700.0],["2011-08-24",9.55,9.86,9.39,9.67,626600.0],["2011-08-25",9.74,9.78,9.18,9.21,694500.0],["2011-08-26",9.12,9.76,9.05,9.74,1223600.0],["2011-08-29",9.85,10.5,9.84,10.49,777200.0],["2011-08-30",10.41,10.69,10.23,10.58,483200.0],["2011-08-31",10.77,11.29,10.73,10.97,837700.0],["2011-09-01",11.03,11.17,10.52,10.52,670100.0],["2011-09-02",10.3,10.6,10.07,10.14,624000.0],["2011-09-06",9.8,9.94,9.64,9.85,723800.0],["2011-09-07",10.07,10.53,9.91,10.4,646400.0],["2011-09-08",10.3,10.4,10.16,10.23,868200.0],["2011-09-09",10.14,10.26,9.89,10.05,860700.0],["2011-09-12",9.87,10.13,9.78,10.12,478600.0],["2011-09-13",10.12,10.61,10.1,10.54,741800.0],["2011-09-14",10.67,11.2,10.44,11.0,732500.0],["2011-09-15",11.15,11.28,10.85,10.96,731000.0],["2011-09-16",11.06,11.09,10.8,10.87,1258300.0],["2011-09-19",10.62,10.65,10.22,10.43,1152600.0],["2011-09-20",10.48,10.89,10.35,10.5,1638900.0],["2011-09-21",10.46,10.72,10.14,10.16,487400.0],["2011-09-22",9.82,10.11,9.47,9.67,859800.0],["2011-09-23",9.67,10.33,9.62,10.31,576400.0],["2011-09-26",9.63,10.55,9.63,10.53,779300.0],["2011-09-27",10.75,11.2,10.57,10.91,931400.0],["2011-09-28",10.95,11.3,10.67,10.67,864600.0],["2011-09-29",10.99,11.1,10.6,10.97,562900.0],["2011-09-30",10.74,10.95,10.61,10.64,702400.0],["2011-10-03",10.53,10.63,9.51,9.51,554700.0],["2011-10-04",9.31,10.53,9.3,10.42,1004100.0],["2011-10-05",10.43,10.67,10.27,10.55,442500.0],["2011-10-06",10.51,11.03,10.48,11.01,485800.0],["2011-10-07",11.07,11.2,10.73,10.77,423500.0],["2011-10-10",11.0,11.44,10.84,11.39,405900.0],["2011-10-11",11.27,11.67,11.21,11.6,433200.0],["2011-10-12",11.74,11.85,11.57,11.72,396100.0],["2011-10-13",11.64,11.66,11.32,11.5,263300.0],["2011-10-14",11.64,11.84,11.44,11.84,390800.0],["2011-10-17",11.71,11.8,10.9,10.98,505100.0],["2011-10-18",11.02,11.73,10.94,11.64,763600.0],["2011-10-19",11.63,11.72,11.22,11.27,425200.0],["2011-10-20",11.31,11.31,10.92,11.26,286400.0],["2011-10-21",11.56,11.58,11.27,11.49,372800.0],["2011-10-24",11.51,12.1,11.34,12.04,654100.0],["2011-10-25",11.92,11.92,11.55,11.63,421600.0],["2011-10-26",11.94,12.56,11.63,12.45,748000.0],["2011-10-27",12.73,14.0,12.68,13.86,1163400.0],["2011-10-28",13.76,14.33,13.72,13.9,647200.0],["2011-10-31",13.69,13.72,13.14,13.19,704300.0],["2011-11-01",12.65,12.91,12.17,12.41,816300.0],["2011-11-02",12.65,12.97,12.43,12.94,478100.0],["2011-11-03",13.17,13.37,12.85,13.29,523100.0],["2011-11-04",13.15,13.24,12.9,13.18,327400.0],["2011-11-07",13.15,13.2,12.69,13.09,322200.0],["2011-11-08",13.22,13.23,12.74,13.16,495000.0],["2011-11-09",12.73,12.87,12.41,12.44,475700.0],["2011-11-10",12.68,12.93,12.44,12.77,330200.0],["2011-11-11",12.95,13.31,12.95,13.17,371900.0],["2011-11-14",13.09,13.24,12.82,12.97,312600.0],["2011-11-15",12.94,13.42,12.89,13.26,421500.0],["2011-11-16",13.15,13.49,12.75,12.79,372400.0],["2011-11-17",12.75,13.08,12.64,12.81,423200.0],["2011-11-18",12.82,12.82,12.45,12.53,360100.0],["2011-11-21",12.27,12.4,12.01,12.16,406200.0],["2011-11-22",12.14,12.24,11.79,11.99,313500.0],["2011-11-23",11.9,11.9,11.31,11.34,290000.0],["2011-11-25",11.27,11.49,11.18,11.2,153200.0],["2011-11-28",11.67,11.94,10.95,11.9,362100.0],["2011-11-29",11.93,11.95,11.66,11.7,205400.0],["2011-11-30",12.31,12.46,12.11,12.44,794600.0],["2011-12-01",12.36,12.89,12.32,12.63,369100.0],["2011-12-02",12.84,12.92,12.61,12.66,238500.0],["2011-12-05",12.93,13.17,12.9,13.08,441600.0],["2011-12-06",13.1,13.11,12.75,12.92,324100.0],["2011-12-07",12.82,12.94,12.36,12.87,362200.0],["2011-12-08",12.71,12.72,12.12,12.12,375500.0],["2011-12-09",12.18,12.79,12.1,12.71,541100.0],["2011-12-12",12.51,12.63,12.25,12.58,374900.0],["2011-12-13",12.73,12.91,12.27,12.32,403500.0],["2011-12-14",12.18,12.3,11.91,12.01,377800.0],["2011-12-15",12.2,12.31,12.07,12.13,610300.0],["2011-12-16",12.19,12.68,12.07,12.21,1148000.0],["2011-12-19",12.32,12.44,11.75,11.77,474800.0],["2011-12-20",12.09,12.4,12.07,12.36,460800.0],["2011-12-21",12.36,12.42,12.02,12.39,268800.0],["2011-12-22",12.41,12.65,12.36,12.54,244700.0],["2011-12-23",12.56,12.74,12.48,12.68,120000.0],["2011-12-27",12.61,12.74,12.39,12.49,229300.0],["2011-12-28",12.5,12.66,11.97,11.99,308100.0],["2011-12-29",12.06,12.41,11.94,12.3,292000.0],["2011-12-30",12.28,12.35,12.19,12.21,351600.0],["2012-01-03",12.6,12.85,12.42,12.46,298300.0],["2012-01-04",12.4,12.51,12.14,12.41,260900.0],["2012-01-05",12.33,12.7,12.04,12.39,244100.0],["2012-01-06",12.36,12.46,12.14,12.33,269300.0],["2012-01-09",12.4,12.42,12.12,12.18,357400.0],["2012-01-10",12.38,12.72,12.15,12.63,286700.0],["2012-01-11",12.57,12.85,12.44,12.82,148000.0],["2012-01-12",12.87,13.19,12.71,13.18,195700.0],["2012-01-13",12.95,13.45,12.81,13.4,1466500.0],["2012-01-17",13.55,13.62,13.18,13.19,227500.0],["2012-01-18",13.21,13.54,13.11,13.32,416500.0],["2012-01-19",13.37,13.69,13.37,13.62,231600.0],["2012-01-20",13.57,13.87,13.52,13.83,186500.0],["2012-01-23",13.8,13.95,13.5,13.76,142300.0],["2012-01-24",13.67,13.92,13.51,13.8,228200.0],["2012-01-25",13.79,13.84,13.55,13.78,391900.0],["2012-01-26",13.87,13.87,13.57,13.77,308100.0],["2012-01-27",13.67,13.84,13.55,13.83,240100.0],["2012-01-30",13.67,13.8,13.47,13.52,198800.0],["2012-01-31",13.65,13.9,13.25,13.72,439900.0],["2012-02-01",13.27,13.86,12.84,13.75,893600.0],["2012-02-02",13.74,13.79,13.48,13.75,546700.0],["2012-02-03",14.01,14.05,13.72,13.76,611800.0],["2012-02-06",13.69,13.83,13.63,13.68,204400.0],["2012-02-07",13.62,13.75,13.51,13.56,268200.0],["2012-02-08",13.56,13.72,13.37,13.55,375900.0],["2012-02-09",13.62,13.81,13.51,13.69,283700.0],["2012-02-10",13.47,13.72,13.35,13.56,285700.0],["2012-02-13",13.75,13.92,13.64,13.71,384200.0],["2012-02-14",13.47,13.93,13.47,13.92,271400.0],["2012-02-15",14.0,14.05,13.62,13.67,396500.0],["2012-02-16",13.7,14.26,13.68,14.22,256200.0],["2012-02-17",14.32,14.34,14.0,14.06,458700.0],["2012-02-21",14.06,14.13,13.89,14.0,227800.0],["2012-02-22",13.95,14.12,13.85,13.95,301900.0],["2012-02-23",13.94,14.14,13.8,14.11,393500.0],["2012-02-24",14.11,14.23,13.98,14.08,184900.0],["2012-02-27",13.9,14.23,13.77,14.11,300300.0],["2012-02-28",14.08,14.21,13.87,14.15,225100.0],["2012-02-29",14.21,14.25,13.96,14.04,612200.0],["2012-03-01",14.13,14.22,13.99,14.05,277500.0],["2012-03-02",14.05,14.15,13.93,14.05,444000.0],["2012-03-05",13.96,14.05,13.86,13.94,327600.0],["2012-03-06",13.74,13.89,13.69,13.72,422600.0],["2012-03-07",13.81,13.89,13.71,13.84,302800.0],["2012-03-08",13.99,14.31,13.85,14.11,269900.0],["2012-03-09",14.09,14.43,14.09,14.37,428700.0],["2012-03-12",14.33,14.42,14.22,14.37,193400.0],["2012-03-13",14.56,14.86,14.46,14.85,301100.0],["2012-03-14",14.79,14.81,14.57,14.66,198400.0],["2012-03-15",14.66,14.87,14.5,14.86,216800.0],["2012-03-16",14.9,14.9,14.56,14.65,385300.0],["2012-03-19",14.61,14.8,14.52,14.73,431600.0],["2012-03-20",14.59,14.78,14.59,14.69,200300.0],["2012-03-21",14.73,14.77,14.59,14.61,243800.0],["2012-03-22",14.44,14.5,14.15,14.44,369000.0],["2012-03-23",14.4,14.46,14.2,14.45,344000.0],["2012-03-26",14.63,14.81,14.39,14.8,331500.0],["2012-03-27",14.78,14.92,14.62,14.62,305600.0],["2012-03-28",14.61,14.81,14.52,14.56,273500.0],["2012-03-29",14.39,14.65,14.38,14.59,313000.0],["2012-03-30",14.76,14.81,14.57,14.68,342600.0],["2012-04-02",14.59,14.78,14.43,14.58,316400.0],["2012-04-03",14.56,14.73,14.36,14.51,244800.0],["2012-04-04",14.32,14.33,14.02,14.2,204800.0],["2012-04-05",14.14,14.25,13.92,14.08,140300.0],["2012-04-09",13.79,14.05,13.78,13.95,573400.0],["2012-04-10",13.96,14.02,13.7,13.75,411100.0],["2012-04-11",13.91,13.96,13.75,13.93,308200.0],["2012-04-12",13.98,14.19,13.95,14.13,248700.0],["2012-04-13",14.03,14.08,13.78,13.79,248100.0],["2012-04-16",13.87,14.09,13.67,13.92,296800.0],["2012-04-17",14.06,14.3,14.06,14.2,333600.0],["2012-04-18",14.08,14.15,13.96,13.99,200500.0],["2012-04-19",13.95,14.08,13.63,13.77,205800.0],["2012-04-20",14.18,14.19,13.89,14.03,390400.0],["2012-04-23",13.74,13.84,13.59,13.7,406600.0],["2012-04-24",13.69,13.8,13.62,13.76,219700.0],["2012-04-25",14.0,14.13,13.96,14.04,369800.0],["2012-04-26",13.96,14.14,13.96,14.11,192600.0],["2012-04-27",14.18,14.27,13.98,14.19,265500.0],["2012-04-30",14.15,14.21,13.71,13.73,290000.0],["2012-05-01",13.6,14.0,13.6,13.63,246000.0],["2012-05-02",13.5,14.06,13.47,13.86,372400.0],["2012-05-03",13.83,14.08,13.55,13.59,224600.0],["2012-05-04",13.49,13.62,13.07,13.11,248100.0],["2012-05-07",13.0,13.12,12.86,12.9,298000.0],["2012-05-08",12.76,13.02,12.66,13.01,285200.0],["2012-05-09",12.81,13.03,12.75,12.93,182000.0],["2012-05-10",13.04,13.3,12.9,13.16,321000.0],["2012-05-11",13.02,13.23,12.97,13.02,247400.0],["2012-05-14",12.84,13.34,12.75,13.05,275800.0],["2012-05-15",13.16,13.83,13.16,13.46,526000.0],["2012-05-16",13.59,13.85,13.44,13.73,626300.0],["2012-05-17",13.4,13.61,13.2,13.21,466100.0],["2012-05-18",13.17,13.42,13.03,13.14,471800.0],["2012-05-21",13.05,13.43,12.84,13.28,487300.0],["2012-05-22",13.3,13.58,13.2,13.27,390500.0],["2012-05-23",13.1,13.31,12.96,13.26,404000.0],["2012-05-24",13.3,13.49,13.12,13.28,417900.0],["2012-05-25",13.35,14.06,13.35,13.97,915400.0],["2012-05-29",14.1,14.24,13.97,14.09,1344100.0],["2012-05-30",13.85,14.11,13.83,13.89,612900.0],["2012-05-31",13.95,14.1,13.72,14.07,769600.0],["2012-06-01",13.72,13.88,13.45,13.7,753800.0],["2012-06-04",13.74,13.87,13.5,13.57,524500.0],["2012-06-05",13.55,13.75,13.48,13.57,555800.0],["2012-06-06",13.73,14.13,13.67,13.85,1071700.0],["2012-06-07",14.06,14.25,13.68,13.7,932600.0],["2012-06-08",13.69,13.75,13.42,13.49,1072000.0],["2012-06-11",13.62,13.75,13.31,13.33,1027900.0],["2012-06-12",13.42,13.42,13.19,13.31,634000.0],["2012-06-13",13.24,13.32,13.03,13.1,584500.0],["2012-06-14",13.1,13.27,12.96,13.19,542100.0],["2012-06-15",13.14,13.35,13.09,13.31,846900.0],["2012-06-18",13.18,13.61,13.18,13.56,550200.0],["2012-06-19",13.65,14.06,13.59,13.99,610000.0],["2012-06-20",14.03,14.14,13.92,14.05,739200.0],["2012-06-21",14.03,14.12,13.8,13.82,533100.0],["2012-06-22",13.88,14.2,13.8,14.17,1155800.0],["2012-06-25",13.96,14.04,13.73,13.82,457900.0],["2012-06-26",13.88,14.03,13.76,13.96,554000.0],["2012-06-27",13.97,14.28,13.93,14.15,526700.0],["2012-06-28",14.02,14.07,13.73,14.07,610900.0],["2012-06-29",14.34,15.14,14.31,15.11,731700.0],["2012-07-02",15.13,15.59,15.13,15.59,843600.0],["2012-07-03",15.57,15.9,15.56,15.89,261900.0],["2012-07-05",15.82,16.0,15.76,15.82,412200.0],["2012-07-06",15.62,15.73,15.55,15.68,437000.0],["2012-07-09",15.77,15.83,15.54,15.82,662700.0],["2012-07-10",15.91,16.0,15.73,15.81,645800.0],["2012-07-11",15.8,15.81,15.51,15.72,500200.0],["2012-07-12",15.54,15.67,15.22,15.56,647900.0],["2012-07-13",15.58,16.14,15.56,16.06,475200.0],["2012-07-16",16.0,16.17,15.83,16.12,283500.0],["2012-07-17",16.18,16.32,15.81,16.0,354300.0],["2012-07-18",16.0,16.2,15.85,16.02,440800.0],["2012-07-19",16.07,16.2,15.91,15.97,368000.0],["2012-07-20",15.89,16.12,15.78,15.94,285400.0],["2012-07-23",15.66,15.94,15.46,15.84,335500.0],["2012-07-24",15.83,15.86,15.47,15.64,354900.0],["2012-07-25",15.73,15.84,15.38,15.5,498800.0],["2012-07-26",15.8,16.0,15.6,15.75,293600.0],["2012-07-27",15.89,16.25,15.85,16.15,424000.0],["2012-07-30",16.1,16.37,15.85,15.92,270000.0],["2012-07-31",16.97,16.97,16.42,16.77,1061700.0],["2012-08-01",16.9,16.95,15.93,15.93,532000.0],["2012-08-02",15.85,16.12,15.72,16.03,566300.0],["2012-08-03",16.27,16.51,16.23,16.43,466900.0],["2012-08-06",16.44,16.46,16.05,16.09,374500.0],["2012-08-07",16.21,16.4,15.86,16.25,428000.0],["2012-08-08",16.18,16.38,16.12,16.31,349300.0],["2012-08-09",16.27,16.44,16.22,16.33,335900.0],["2012-08-10",16.28,16.47,16.15,16.46,385900.0],["2012-08-13",16.46,16.5,16.19,16.48,239400.0],["2012-08-14",16.6,16.82,16.52,16.62,307400.0],["2012-08-15",16.53,16.77,16.53,16.74,208000.0],["2012-08-16",16.66,16.84,16.53,16.8,199800.0],["2012-08-17",16.74,17.02,16.6,16.99,236800.0],["2012-08-20",16.91,16.94,16.75,16.94,222900.0],["2012-08-21",17.02,17.35,16.87,17.02,285000.0],["2012-08-22",16.96,16.96,16.5,16.65,195300.0],["2012-08-23",16.65,16.65,16.33,16.52,246000.0],["2012-08-24",16.45,16.82,16.41,16.78,265300.0],["2012-08-27",16.88,17.06,16.71,16.89,259600.0],["2012-08-28",16.82,17.03,16.8,17.0,229100.0],["2012-08-29",17.01,17.19,16.56,17.06,233300.0],["2012-08-30",16.99,17.16,16.85,17.11,303000.0],["2012-08-31",17.25,17.28,16.86,17.06,267300.0],["2012-09-04",17.02,17.97,17.02,17.82,529000.0],["2012-09-05",17.84,17.9,17.51,17.84,668500.0],["2012-09-06",17.9,18.25,17.76,18.18,587100.0],["2012-09-07",18.29,18.3,18.12,18.24,350600.0],["2012-09-10",18.27,18.93,18.17,18.49,612500.0],["2012-09-11",18.43,18.47,18.2,18.28,699900.0],["2012-09-12",18.34,18.38,18.09,18.24,427500.0],["2012-09-13",18.25,18.53,18.04,18.51,334200.0],["2012-09-14",18.55,18.88,18.29,18.5,444300.0],["2012-09-17",18.39,18.62,18.18,18.36,303500.0],["2012-09-18",18.38,18.53,18.18,18.35,234200.0],["2012-09-19",18.43,18.62,18.22,18.38,205600.0],["2012-09-20",18.31,18.39,17.95,18.23,285200.0],["2012-09-21",18.47,18.79,18.4,18.65,801700.0],["2012-09-24",18.62,18.9,18.38,18.86,349900.0],["2012-09-25",18.91,18.99,18.6,18.65,919000.0],["2012-09-26",18.68,18.71,18.15,18.29,386700.0],["2012-09-27",18.33,18.5,18.26,18.4,428300.0],["2012-09-28",18.29,18.44,18.23,18.27,280800.0],["2012-10-01",18.33,18.33,17.65,18.16,519100.0],["2012-10-02",18.28,18.35,18.07,18.25,307300.0],["2012-10-03",18.31,18.5,18.16,18.34,255300.0],["2012-10-04",18.38,18.47,17.97,18.12,393400.0],["2012-10-05",18.2,18.34,18.02,18.05,389600.0],["2012-10-08",17.98,18.2,17.92,17.99,171600.0],["2012-10-09",18.02,18.11,17.56,17.59,182300.0],["2012-10-10",17.64,17.81,17.41,17.6,496800.0],["2012-10-11",17.75,17.95,17.53,17.67,183500.0],["2012-10-12",17.72,17.72,17.39,17.51,299400.0],["2012-10-15",17.57,17.73,17.34,17.71,227300.0],["2012-10-16",17.78,17.95,17.78,17.87,150400.0],["2012-10-17",17.87,17.96,17.72,17.84,175700.0],["2012-10-18",17.85,17.85,17.62,17.71,150200.0],["2012-10-19",17.56,17.62,17.02,17.08,243500.0],["2012-10-22",17.01,17.03,16.53,16.75,343600.0],["2012-10-23",16.58,16.85,16.41,16.74,255800.0],["2012-10-24",16.77,16.77,16.31,16.34,378800.0],["2012-10-25",16.5,16.62,16.19,16.35,391000.0],["2012-10-26",17.41,18.98,17.34,18.39,1599100.0],["2012-10-31",18.42,18.5,18.17,18.25,504500.0],["2012-11-01",18.23,18.52,18.23,18.38,577200.0],["2012-11-02",18.44,18.45,17.57,17.61,515400.0],["2012-11-05",17.66,18.01,17.51,17.8,368400.0],["2012-11-06",17.8,18.08,17.72,17.99,330300.0],["2012-11-07",17.76,17.8,17.29,17.35,383600.0],["2012-11-08",17.34,17.43,17.09,17.11,349000.0],["2012-11-09",17.0,17.52,16.93,17.42,409400.0],["2012-11-12",17.5,17.5,17.21,17.33,221500.0],["2012-11-13",17.23,17.49,17.14,17.31,255700.0],["2012-11-14",17.38,17.38,16.94,17.08,358000.0],["2012-11-15",17.11,17.19,16.94,16.99,306500.0],["2012-11-16",16.96,17.45,16.96,17.38,514000.0],["2012-11-19",17.61,17.61,17.42,17.6,257400.0],["2012-11-20",17.53,17.62,17.26,17.39,294300.0],["2012-11-21",17.47,17.54,17.35,17.48,166700.0],["2012-11-23",17.55,17.59,17.45,17.59,112900.0],["2012-11-26",17.56,17.57,17.33,17.45,335300.0],["2012-11-27",17.47,17.66,17.29,17.46,346400.0],["2012-11-28",17.37,17.51,17.05,17.44,181000.0],["2012-11-29",17.62,18.0,17.6,17.77,180500.0],["2012-11-30",17.85,17.85,17.55,17.69,336300.0],["2012-12-03",17.79,17.86,17.32,17.35,219900.0],["2012-12-04",17.4,17.58,17.11,17.32,239800.0],["2012-12-05",17.4,17.54,17.05,17.37,214500.0],["2012-12-06",17.41,17.41,17.08,17.29,218000.0],["2012-12-07",17.41,17.57,17.16,17.38,164000.0],["2012-12-10",17.41,17.67,17.2,17.67,329800.0],["2012-12-11",17.67,18.05,17.61,17.99,368700.0],["2012-12-12",18.05,18.08,17.87,18.0,522900.0],["2012-12-13",18.0,18.0,17.51,17.6,355800.0],["2012-12-14",17.52,17.82,17.46,17.68,181300.0],["2012-12-17",17.73,18.06,17.54,17.89,333000.0],["2012-12-18",17.94,18.33,17.78,18.12,588500.0],["2012-12-19",18.1,18.43,17.92,17.93,287300.0],["2012-12-20",17.89,18.11,17.68,18.07,258300.0],["2012-12-21",17.9,17.9,17.54,17.8,988400.0],["2012-12-24",17.77,17.88,17.4,17.85,107100.0],["2012-12-26",17.9,17.91,17.22,17.32,210200.0],["2012-12-27",17.31,17.4,16.96,17.27,222200.0],["2012-12-28",17.23,17.34,16.82,17.12,146500.0],["2012-12-31",17.14,17.46,16.98,17.46,282400.0],["2013-01-02",17.93,18.41,17.77,18.37,471900.0],["2013-01-03",18.34,18.41,18.14,18.19,260800.0],["2013-01-04",18.3,18.34,18.04,18.19,158500.0],["2013-01-07",18.03,18.24,17.97,18.04,131400.0],["2013-01-08",17.96,18.15,17.92,18.02,171000.0],["2013-01-09",18.1,18.5,17.99,18.4,227700.0],["2013-01-10",18.45,18.49,18.08,18.48,203400.0],["2013-01-11",18.5,18.67,18.39,18.49,345500.0],["2013-01-14",18.4,18.52,18.34,18.41,100500.0],["2013-01-15",18.25,18.63,18.06,18.53,194100.0],["2013-01-16",18.52,18.52,18.13,18.35,156500.0],["2013-01-17",18.46,18.56,18.07,18.25,1038800.0],["2013-01-18",18.22,18.43,18.12,18.39,294300.0],["2013-01-22",18.35,18.44,18.22,18.39,303200.0],["2013-01-23",18.42,18.59,18.32,18.43,208200.0],["2013-01-24",18.41,18.65,18.12,18.45,398000.0],["2013-01-25",18.57,18.75,18.33,18.51,240800.0],["2013-01-28",18.5,19.02,18.48,19.02,357200.0],["2013-01-29",18.95,19.0,18.59,18.97,326500.0],["2013-01-30",18.9,18.92,18.56,18.68,255200.0],["2013-01-31",17.6,18.54,16.43,17.73,1016600.0],["2013-02-01",17.87,18.42,17.8,18.3,555700.0],["2013-02-04",18.04,18.1,17.72,17.93,391200.0],["2013-02-05",18.0,18.0,17.61,17.75,274600.0],["2013-02-06",17.76,18.27,17.76,17.99,432600.0],["2013-02-07",17.96,18.0,17.45,17.49,380500.0],["2013-02-08",17.57,17.85,17.43,17.75,318700.0],["2013-02-11",17.61,17.9,17.31,17.31,309100.0],["2013-02-12",17.37,17.57,17.21,17.48,352500.0],["2013-02-13",17.46,17.7,17.39,17.59,420700.0],["2013-02-14",17.54,17.83,17.54,17.66,547100.0],["2013-02-15",17.8,18.0,17.69,17.92,352100.0],["2013-02-19",17.93,18.07,17.9,18.04,260100.0],["2013-02-20",18.02,18.15,17.9,17.94,507000.0],["2013-02-21",17.94,17.98,17.69,17.95,539600.0],["2013-02-22",18.03,18.14,17.97,18.09,422900.0],["2013-02-25",18.25,18.26,17.97,17.98,375700.0],["2013-02-26",18.06,18.19,17.84,18.07,229500.0],["2013-02-27",18.02,18.35,18.02,18.29,393700.0],["2013-02-28",18.3,18.33,18.19,18.2,334800.0],["2013-03-01",18.02,18.29,17.68,18.2,477400.0],["2013-03-04",18.13,18.33,18.11,18.26,301200.0],["2013-03-05",18.32,18.49,18.17,18.4,190600.0],["2013-03-06",18.47,18.53,18.29,18.46,183600.0],["2013-03-07",18.43,18.84,18.25,18.82,405100.0],["2013-03-08",19.0,19.16,18.9,19.08,259500.0],["2013-03-11",18.98,18.98,18.75,18.93,304300.0],["2013-03-12",18.83,18.99,18.7,18.91,307000.0],["2013-03-13",18.93,19.07,18.82,19.01,246200.0],["2013-03-14",19.07,19.41,18.87,19.41,285900.0],["2013-03-15",19.42,19.55,19.35,19.48,829200.0],["2013-03-18",19.25,19.56,19.12,19.5,287100.0],["2013-03-19",19.51,19.8,19.37,19.78,560800.0],["2013-03-20",19.56,19.98,19.56,19.94,341000.0],["2013-03-21",19.78,19.99,19.64,19.9,345400.0],["2013-03-22",19.93,20.16,19.92,20.03,344000.0],["2013-03-25",20.19,20.37,19.99,20.25,329200.0],["2013-03-26",20.25,20.39,19.95,20.12,225900.0],["2013-03-27",19.99,20.17,19.81,20.16,184600.0],["2013-03-28",20.2,20.46,20.12,20.4,262600.0],["2013-04-01",20.35,20.39,19.84,20.11,218800.0],["2013-04-02",20.25,20.43,20.06,20.09,251800.0],["2013-04-03",20.16,20.16,19.69,19.7,276500.0],["2013-04-04",19.78,19.87,19.66,19.86,301300.0],["2013-04-05",19.49,19.66,19.26,19.61,693900.0],["2013-04-08",19.71,19.74,19.39,19.74,188900.0],["2013-04-09",19.83,19.88,19.56,19.8,257600.0],["2013-04-10",19.82,20.45,19.66,20.39,1009700.0],["2013-04-11",20.36,20.41,20.19,20.26,220300.0],["2013-04-12",20.24,20.3,19.78,20.15,265900.0],["2013-04-15",19.99,20.05,19.27,19.3,533600.0],["2013-04-16",19.51,19.54,19.11,19.42,432200.0],["2013-04-17",19.29,19.45,18.77,19.02,371300.0],["2013-04-18",19.11,19.15,18.64,18.72,251000.0],["2013-04-19",18.7,18.96,18.54,18.81,182800.0],["2013-04-22",18.84,18.9,18.41,18.83,223700.0],["2013-04-23",19.0,19.21,18.82,19.2,207100.0],["2013-04-24",19.14,19.37,19.03,19.3,210300.0],["2013-04-25",19.41,19.64,19.31,19.54,272300.0],["2013-04-26",19.52,19.56,19.28,19.37,174500.0],["2013-04-29",19.41,19.63,19.25,19.56,140400.0],["2013-04-30",19.5,19.94,19.49,19.89,335800.0],["2013-05-01",19.86,19.91,19.26,19.27,524200.0],["2013-05-02",19.38,20.0,19.31,19.84,350100.0],["2013-05-03",20.08,20.32,19.99,20.08,351400.0],["2013-05-06",20.04,20.07,19.82,19.92,180100.0],["2013-05-07",19.92,20.34,19.89,20.34,302700.0],["2013-05-08",20.33,20.35,20.1,20.2,246900.0],["2013-05-09",20.23,20.29,20.08,20.13,182800.0],["2013-05-10",20.21,20.41,20.17,20.3,396700.0],["2013-05-13",20.31,20.85,20.23,20.81,436300.0],["2013-05-14",20.9,21.28,20.83,21.15,453300.0],["2013-05-15",21.04,21.5,21.04,21.33,486600.0],["2013-05-16",20.49,21.69,19.23,21.48,803100.0],["2013-05-17",21.17,21.75,21.15,21.64,670500.0],["2013-05-20",21.48,21.71,21.48,21.68,419200.0],["2013-05-21",21.54,21.81,21.51,21.74,265100.0],["2013-05-22",21.42,21.87,21.14,21.26,474800.0],["2013-05-23",21.0,21.61,20.87,21.46,376300.0],["2013-05-24",21.36,21.6,21.18,21.46,212800.0],["2013-05-28",21.7,21.98,21.5,21.79,219900.0],["2013-05-29",21.11,21.75,21.11,21.66,307900.0],["2013-05-30",21.81,22.54,21.69,22.54,363700.0],["2013-05-31",22.33,22.72,21.98,21.99,432000.0],["2013-06-03",22.05,22.48,21.86,22.39,501000.0],["2013-06-04",22.45,22.74,22.3,22.4,503800.0],["2013-06-05",22.31,22.49,22.03,22.15,324900.0],["2013-06-06",22.19,22.26,21.78,22.22,385300.0],["2013-06-07",22.45,22.6,22.05,22.57,315700.0],["2013-06-10",22.68,22.83,22.37,22.49,206500.0],["2013-06-11",22.15,22.64,21.81,22.42,191700.0],["2013-06-12",22.67,22.67,22.0,22.37,204300.0],["2013-06-13",22.37,22.94,22.21,22.87,221300.0],["2013-06-14",22.78,22.99,22.5,22.62,284000.0],["2013-06-17",22.79,22.98,22.66,22.74,312600.0],["2013-06-18",22.83,22.93,22.72,22.75,347900.0],["2013-06-19",22.63,22.8,22.41,22.48,283300.0],["2013-06-20",22.14,22.65,22.0,22.06,380300.0],["2013-06-21",22.09,22.49,21.73,22.02,805700.0],["2013-06-24",21.74,22.18,21.4,21.74,493100.0],["2013-06-25",21.91,22.41,21.65,22.33,426600.0],["2013-06-26",22.58,22.63,22.2,22.5,336100.0],["2013-06-27",22.69,22.93,22.41,22.91,323200.0],["2013-06-28",22.76,22.91,22.4,22.68,1937600.0],["2013-07-01",22.95,24.1,22.89,23.67,924500.0],["2013-07-02",23.71,23.98,23.5,23.82,492300.0],["2013-07-03",23.75,24.32,23.56,24.3,287100.0],["2013-07-05",24.43,24.64,24.22,24.64,280100.0],["2013-07-08",24.66,24.69,24.36,24.52,426300.0],["2013-07-09",24.74,24.91,24.44,24.91,343100.0],["2013-07-10",24.93,25.51,24.77,25.42,488400.0],["2013-07-11",25.31,26.47,25.28,25.8,1109600.0],["2013-07-12",25.72,26.01,25.65,25.94,420300.0],["2013-07-15",25.99,26.07,25.69,25.91,310000.0],["2013-07-16",25.88,25.99,25.46,25.55,402200.0],["2013-07-17",25.68,25.84,25.42,25.54,298900.0],["2013-07-18",25.66,25.78,25.55,25.64,362000.0],["2013-07-19",25.5,25.68,25.5,25.57,337500.0],["2013-07-22",25.49,25.65,25.35,25.39,532800.0],["2013-07-23",25.53,25.73,25.18,25.2,524000.0],["2013-07-24",25.3,25.56,25.11,25.45,407900.0],["2013-07-25",25.32,25.74,25.24,25.66,368000.0],["2013-07-26",25.52,25.64,25.29,25.46,199200.0],["2013-07-29",25.44,25.54,25.04,25.29,353800.0],["2013-07-30",25.35,25.63,25.19,25.46,298500.0],["2013-07-31",25.48,25.97,25.37,25.77,556200.0],["2013-08-01",25.48,26.43,24.22,25.75,1173100.0],["2013-08-02",25.5,25.66,25.1,25.62,457700.0],["2013-08-05",25.51,26.05,25.44,25.99,308200.0],["2013-08-06",25.82,25.98,25.57,25.87,332800.0],["2013-08-07",25.74,26.04,25.55,25.91,281800.0],["2013-08-08",26.13,26.21,25.72,25.95,471600.0],["2013-08-09",25.91,26.01,25.7,25.79,200300.0],["2013-08-12",25.63,26.27,25.56,26.18,168900.0],["2013-08-13",26.24,26.29,25.85,26.18,125600.0],["2013-08-14",26.1,26.29,25.85,26.11,139800.0],["2013-08-15",25.85,25.85,25.15,25.16,303400.0],["2013-08-16",25.05,25.36,24.52,24.87,360000.0],["2013-08-19",24.88,25.13,24.6,24.83,401900.0],["2013-08-20",24.79,25.2,24.61,25.17,319700.0],["2013-08-21",25.03,25.32,24.8,24.81,206700.0],["2013-08-22",24.81,25.26,24.78,25.15,150100.0],["2013-08-23",25.15,25.42,25.08,25.34,292100.0],["2013-08-26",25.34,26.05,25.21,25.82,387700.0],["2013-08-27",25.45,25.45,24.85,24.87,296100.0],["2013-08-28",24.84,25.01,24.78,24.92,162900.0],["2013-08-29",24.9,25.38,24.81,25.37,193500.0],["2013-08-30",25.29,25.29,24.84,24.88,370200.0],["2013-09-03",25.17,25.43,24.65,24.83,568800.0],["2013-09-04",24.75,25.12,24.52,25.01,469000.0],["2013-09-05",25.06,25.28,24.88,25.1,146300.0],["2013-09-06",25.25,25.34,24.72,24.99,369100.0],["2013-09-09",25.13,25.33,25.0,25.32,262800.0],["2013-09-10",25.45,25.93,25.3,25.92,335400.0],["2013-09-11",25.76,26.14,25.76,26.13,168200.0],["2013-09-12",26.14,26.3,25.99,26.18,275200.0],["2013-09-13",26.32,26.37,25.9,26.16,289600.0],["2013-09-16",26.39,26.44,26.17,26.21,248000.0],["2013-09-17",26.18,26.63,26.02,26.61,204400.0],["2013-09-18",26.69,27.16,26.27,26.91,357100.0],["2013-09-19",27.0,27.0,26.39,26.51,177100.0],["2013-09-20",26.53,26.78,26.21,26.37,1028500.0],["2013-09-23",26.38,26.59,26.16,26.28,364300.0],["2013-09-24",26.27,27.0,26.03,26.74,323000.0],["2013-09-25",26.88,28.05,26.75,27.95,631200.0],["2013-09-26",28.0,29.26,27.95,28.14,1152200.0],["2013-09-27",28.0,28.61,27.7,27.86,653400.0],["2013-09-30",27.65,28.61,27.64,28.39,589500.0],["2013-10-01",28.47,28.99,28.32,28.76,679500.0],["2013-10-02",28.49,28.96,28.29,28.85,457900.0],["2013-10-03",28.75,30.31,28.5,30.18,1787900.0],["2013-10-04",28.32,30.49,28.3,29.91,828300.0],["2013-10-07",29.66,30.19,29.5,29.82,713200.0],["2013-10-08",29.77,30.01,29.27,29.48,544200.0],["2013-10-09",29.56,29.67,28.85,29.1,616400.0],["2013-10-10",29.17,29.82,29.17,29.52,472600.0],["2013-10-11",29.39,30.06,29.36,29.93,334600.0],["2013-10-14",29.73,30.51,29.73,30.48,460000.0],["2013-10-15",30.4,30.4,29.77,29.8,337900.0],["2013-10-16",30.04,30.98,29.86,30.91,771900.0],["2013-10-17",30.62,31.97,30.56,31.89,950300.0],["2013-10-18",32.0,32.49,31.72,32.47,681300.0],["2013-10-21",32.41,32.6,32.13,32.35,792600.0],["2013-10-22",32.4,32.89,32.16,32.27,628100.0],["2013-10-23",32.0,32.46,31.67,32.45,298500.0],["2013-10-24",32.44,32.99,32.21,32.89,399200.0],["2013-10-25",32.92,33.0,32.17,32.79,451400.0],["2013-10-28",32.73,33.09,32.45,33.08,333400.0],["2013-10-29",33.09,33.61,33.03,33.6,301300.0],["2013-10-30",33.61,33.74,32.77,32.88,284200.0],["2013-10-31",32.93,33.5,32.87,33.23,464300.0],["2013-11-01",33.15,33.39,32.92,33.27,484500.0],["2013-11-04",34.38,34.38,32.92,33.32,585800.0],["2013-11-05",33.04,33.8,32.79,33.55,409700.0],["2013-11-06",33.66,33.66,32.12,32.63,670000.0],["2013-11-07",32.51,32.65,30.61,31.36,670600.0],["2013-11-08",31.32,32.21,31.2,32.02,505300.0],["2013-11-11",31.86,32.63,31.86,32.26,458200.0],["2013-11-12",32.21,32.9,32.21,32.85,279100.0],["2013-11-13",32.73,33.09,32.31,33.07,257300.0],["2013-11-14",33.12,33.4,33.0,33.32,560400.0],["2013-11-15",33.27,33.71,33.22,33.64,429400.0],["2013-11-18",33.7,34.17,33.45,33.57,410400.0],["2013-11-19",33.69,34.1,32.94,32.99,436700.0],["2013-11-20",33.04,33.47,32.66,32.97,330400.0],["2013-11-21",33.16,33.72,33.09,33.3,311200.0],["2013-11-22",33.36,33.61,33.2,33.56,166700.0],["2013-11-25",33.24,33.83,33.05,33.24,249600.0],["2013-11-26",33.35,33.66,32.97,33.51,254800.0],["2013-11-27",33.57,33.73,33.1,33.34,233100.0],["2013-11-29",33.54,33.76,33.24,33.28,126600.0],["2013-12-02",33.19,33.52,32.6,32.85,276800.0],["2013-12-03",32.89,33.33,32.88,33.23,318300.0],["2013-12-04",33.06,34.09,33.06,33.55,503600.0],["2013-12-05",33.46,34.12,33.35,33.95,583900.0],["2013-12-06",34.41,36.5,34.41,36.24,983300.0],["2013-12-09",36.27,36.71,35.99,36.45,570000.0],["2013-12-10",36.34,36.79,36.18,36.35,439600.0],["2013-12-11",36.46,36.46,35.94,36.0,544300.0],["2013-12-12",36.04,36.3,35.54,35.8,513100.0],["2013-12-13",35.96,36.31,35.48,36.15,548200.0],["2013-12-16",36.43,37.51,36.38,37.35,886400.0],["2013-12-17",37.35,37.55,36.95,37.39,522100.0],["2013-12-18",37.36,38.47,37.03,38.45,520000.0],["2013-12-19",38.27,38.71,37.96,38.03,483800.0],["2013-12-20",38.08,38.41,37.77,38.3,1466800.0],["2013-12-23",38.36,38.65,36.67,37.01,1562700.0],["2013-12-24",37.12,37.42,36.56,36.83,982200.0],["2013-12-26",36.9,37.29,36.5,36.77,756000.0],["2013-12-27",36.91,36.96,36.24,36.77,600800.0],["2013-12-30",36.64,36.98,36.44,36.75,457900.0],["2013-12-31",36.93,37.1,36.63,36.98,632200.0],["2014-01-02",36.71,36.95,36.28,36.58,625200.0],["2014-01-03",36.63,36.87,36.08,36.25,611000.0],["2014-01-06",36.53,36.82,35.93,35.96,728600.0],["2014-01-07",36.08,36.59,36.04,36.37,1238800.0],["2014-01-08",36.25,36.8,35.97,36.24,413800.0],["2014-01-09",36.47,36.48,35.86,36.25,416500.0],["2014-01-10",36.31,36.64,35.91,36.19,330900.0],["2014-01-13",36.0,36.39,35.21,35.49,320100.0],["2014-01-14",35.56,35.97,35.18,35.73,414400.0],["2014-01-15",35.77,36.02,35.34,35.53,443900.0],["2014-01-16",35.36,36.02,35.18,35.21,345800.0],["2014-01-17",35.05,35.33,34.67,34.74,386600.0],["2014-01-21",35.08,35.28,34.61,34.88,322800.0],["2014-01-22",34.92,35.18,34.79,34.99,418900.0],["2014-01-23",34.98,35.21,34.42,34.69,413800.0],["2014-01-24",34.41,34.86,33.17,33.29,578600.0],["2014-01-27",33.36,33.38,32.1,32.14,502700.0],["2014-01-28",32.07,32.94,32.01,32.91,559200.0],["2014-01-29",33.27,33.27,32.14,32.15,457600.0],["2014-01-30",35.0,36.88,34.02,36.5,2772800.0],["2014-01-31",35.18,36.26,33.68,35.96,1278300.0],["2014-02-03",35.94,36.74,34.13,34.55,1049000.0],["2014-02-04",34.86,36.46,34.47,34.99,694100.0],["2014-02-05",34.68,35.27,33.82,34.8,493500.0],["2014-02-06",35.06,35.3,34.64,35.25,438300.0],["2014-02-07",35.27,36.11,34.96,36.0,427300.0],["2014-02-10",35.86,35.86,35.25,35.6,278900.0],["2014-02-11",35.56,35.95,35.13,35.67,328400.0],["2014-02-12",35.68,36.46,35.36,36.4,423500.0],["2014-02-13",35.89,36.91,35.58,36.79,483600.0],["2014-02-14",36.81,36.86,36.08,36.7,283400.0],["2014-02-18",36.7,37.81,36.7,37.78,410300.0],["2014-02-19",37.54,37.71,36.85,37.24,357200.0],["2014-02-20",37.17,37.38,36.73,37.2,380300.0],["2014-02-21",37.28,37.4,36.87,36.97,413300.0],["2014-02-24",37.12,37.98,36.99,37.8,830600.0],["2014-02-25",37.73,37.89,37.28,37.45,299400.0],["2014-02-26",37.57,37.99,37.2,37.58,469300.0],["2014-02-27",37.52,38.28,37.25,37.86,588600.0],["2014-02-28",37.84,37.99,37.03,37.23,541100.0],["2014-03-03",37.09,37.58,36.57,37.42,482800.0],["2014-03-04",37.86,39.13,37.73,38.9,1592900.0],["2014-03-05",38.91,39.3,38.48,38.55,290700.0],["2014-03-06",38.58,39.07,37.94,38.07,354800.0],["2014-03-07",38.32,38.48,37.57,38.36,308500.0],["2014-03-10",38.21,38.21,37.04,37.39,294600.0],["2014-03-11",37.36,37.76,37.05,37.49,337200.0],["2014-03-12",37.21,37.4,36.9,37.1,392100.0],["2014-03-13",37.25,37.61,36.06,36.16,338100.0],["2014-03-14",35.92,36.46,35.65,36.01,470500.0],["2014-03-17",36.3,36.86,36.05,36.36,304500.0],["2014-03-18",36.45,37.41,36.25,37.32,525300.0],["2014-03-19",37.29,37.29,36.28,36.62,213500.0],["2014-03-20",36.52,37.16,36.3,36.87,232700.0],["2014-03-21",36.99,37.4,36.16,36.26,692100.0],["2014-03-24",36.36,36.47,35.05,35.66,274900.0],["2014-03-25",35.95,36.37,35.08,35.29,274300.0],["2014-03-26",35.46,35.62,34.01,34.03,373600.0],["2014-03-27",34.08,34.41,32.96,33.03,598600.0],["2014-03-28",33.02,33.56,32.82,33.3,887000.0],["2014-03-31",33.52,34.75,33.23,34.4,791200.0],["2014-04-01",34.54,35.33,34.35,35.14,484100.0],["2014-04-02",35.26,35.45,34.93,35.29,407800.0],["2014-04-03",35.35,35.74,34.17,34.37,286500.0],["2014-04-04",34.68,35.03,32.19,32.29,440400.0],["2014-04-07",32.05,32.97,30.83,30.91,793100.0],["2014-04-08",30.89,31.53,30.54,31.35,772000.0],["2014-04-09",31.44,32.0,31.18,31.99,529300.0],["2014-04-10",31.91,32.0,30.32,30.43,548100.0],["2014-04-11",30.12,30.66,29.39,29.52,801900.0],["2014-04-14",29.89,30.25,29.1,29.26,615500.0],["2014-04-15",29.37,29.54,28.43,29.16,534200.0],["2014-04-16",29.46,31.16,29.41,31.05,777900.0],["2014-04-17",30.88,31.9,30.55,31.47,531300.0],["2014-04-21",31.53,31.77,30.79,31.13,348000.0],["2014-04-22",31.14,32.02,31.07,31.72,340800.0],["2014-04-23",31.52,31.97,31.28,31.3,305100.0],["2014-04-24",31.51,31.7,29.9,30.02,745100.0],["2014-04-25",29.79,30.4,29.02,29.23,734000.0],["2014-04-28",29.43,29.67,27.96,28.64,819900.0],["2014-04-29",28.86,29.02,28.35,28.51,428000.0],["2014-04-30",28.41,28.49,27.66,28.24,780900.0],["2014-05-01",28.28,29.09,27.69,28.75,640700.0],["2014-05-02",28.89,29.05,28.54,28.61,464900.0],["2014-05-05",28.26,28.54,27.93,28.23,344300.0],["2014-05-06",28.09,28.48,27.57,27.63,499800.0],["2014-05-07",27.69,27.7,26.28,26.66,937100.0],["2014-05-08",26.66,27.79,26.53,26.65,567900.0],["2014-05-09",26.54,27.18,26.32,26.73,468600.0],["2014-05-12",26.96,28.23,26.73,28.05,740300.0],["2014-05-13",28.04,28.35,27.48,27.64,772300.0],["2014-05-14",27.47,27.71,26.79,27.14,816400.0],["2014-05-15",26.5,26.5,20.41,21.44,3998400.0],["2014-05-16",21.46,21.5,20.3,20.61,1520700.0],["2014-05-19",20.41,21.66,20.4,21.51,1139700.0],["2014-05-20",21.95,22.04,20.76,21.17,1503400.0],["2014-05-21",21.27,21.5,21.01,21.25,1450400.0],["2014-05-22",21.23,21.93,21.16,21.83,921900.0],["2014-05-23",21.81,22.61,21.63,22.5,773700.0],["2014-05-27",22.48,23.32,22.48,22.92,1019900.0],["2014-05-28",22.99,23.13,22.7,22.87,561400.0],["2014-05-29",23.03,23.06,22.74,22.99,376600.0],["2014-05-30",22.96,23.17,22.3,22.73,485000.0],["2014-06-02",22.73,23.0,22.15,22.46,555400.0],["2014-06-03",22.35,22.6,21.91,22.2,942000.0],["2014-06-04",22.04,22.43,21.84,22.2,622000.0],["2014-06-05",22.17,22.22,21.86,21.96,826900.0],["2014-06-06",22.11,22.41,21.81,22.29,1073800.0],["2014-06-09",22.21,22.4,21.79,21.91,644300.0],["2014-06-10",21.77,21.86,21.29,21.43,669000.0],["2014-06-11",21.32,21.55,21.13,21.34,394300.0],["2014-06-12",21.3,21.3,20.81,20.88,410700.0],["2014-06-13",20.98,21.1,20.65,20.93,529400.0],["2014-06-16",20.85,21.35,20.73,21.21,757900.0],["2014-06-17",21.14,21.84,21.02,21.76,1240900.0],["2014-06-18",21.71,21.78,21.5,21.6,636900.0],["2014-06-19",21.7,21.77,21.38,21.6,449200.0],["2014-06-20",21.73,21.74,21.34,21.68,621100.0],["2014-06-23",21.65,22.06,21.52,21.83,615000.0],["2014-06-24",21.72,22.16,21.58,21.64,555400.0],["2014-06-25",21.52,21.81,21.42,21.8,449100.0],["2014-06-26",21.79,21.85,21.4,21.6,382900.0],["2014-06-27",21.45,21.73,21.38,21.56,1079000.0],["2014-06-30",21.59,21.82,21.33,21.69,515200.0],["2014-07-01",21.87,22.32,21.72,22.06,1261400.0],["2014-07-02",22.07,22.17,21.49,21.5,421500.0],["2014-07-03",21.63,21.75,21.46,21.68,295400.0],["2014-07-07",21.61,21.63,21.17,21.23,325700.0],["2014-07-08",21.22,21.22,20.33,20.77,673100.0],["2014-07-09",20.86,21.12,20.62,20.78,477500.0],["2014-07-10",20.33,21.06,20.17,20.71,438200.0],["2014-07-11",20.62,20.88,20.08,20.15,521800.0],["2014-07-14",20.47,20.47,20.09,20.37,362000.0],["2014-07-15",20.41,20.5,19.88,20.06,572300.0],["2014-07-16",20.2,20.2,19.58,19.82,541700.0],["2014-07-17",19.66,19.87,19.27,19.36,625700.0],["2014-07-18",19.32,19.86,19.32,19.75,701200.0],["2014-07-21",19.61,19.79,19.31,19.62,323400.0],["2014-07-22",19.71,20.05,19.71,19.84,444300.0],["2014-07-23",19.89,19.89,19.56,19.65,345700.0],["2014-07-24",19.63,19.8,19.3,19.36,359600.0],["2014-07-25",19.18,19.21,18.93,19.08,439000.0],["2014-07-28",19.09,19.18,18.86,18.89,650100.0],["2014-07-29",18.95,19.04,18.56,18.57,863800.0],["2014-07-30",18.6,18.83,18.54,18.64,886500.0],["2014-07-31",18.23,18.41,18.02,18.32,1452500.0],["2014-08-01",18.3,18.52,18.21,18.39,1122100.0],["2014-08-04",18.54,18.65,17.88,18.6,1072000.0],["2014-08-05",17.28,18.29,17.1,17.97,3388600.0],["2014-08-06",17.9,18.1,17.77,17.98,821200.0],["2014-08-07",18.06,18.09,17.76,17.77,629600.0],["2014-08-08",17.85,18.3,17.85,18.0,740300.0],["2014-08-11",18.16,18.31,17.84,18.19,689600.0],["2014-08-12",18.12,18.2,17.74,17.85,421400.0],["2014-08-13",17.94,18.07,17.84,17.89,371300.0],["2014-08-14",17.87,17.91,17.69,17.75,243400.0],["2014-08-15",17.9,17.94,17.36,17.78,740600.0],["2014-08-18",18.06,18.65,18.0,18.49,872200.0],["2014-08-19",18.5,18.68,18.4,18.55,577100.0],["2014-08-20",18.45,18.58,18.2,18.4,616000.0],["2014-08-21",18.42,18.42,18.02,18.26,438700.0],["2014-08-22",18.24,18.49,18.09,18.35,294900.0],["2014-08-25",18.5,18.5,18.13,18.32,316900.0],["2014-08-26",18.32,18.61,18.23,18.56,301800.0],["2014-08-27",18.68,18.74,18.5,18.66,413300.0],["2014-08-28",18.54,18.65,18.37,18.45,370800.0],["2014-08-29",18.44,18.57,18.23,18.55,263200.0],["2014-09-02",18.57,19.13,18.48,19.09,843400.0],["2014-09-03",19.19,19.32,19.03,19.11,631700.0],["2014-09-04",19.13,19.5,18.89,19.02,441400.0],["2014-09-05",18.95,18.97,18.64,18.68,326300.0],["2014-09-08",18.75,18.82,18.31,18.48,351300.0],["2014-09-09",18.43,18.64,18.16,18.26,397300.0],["2014-09-10",18.26,18.65,18.26,18.64,344900.0],["2014-09-11",18.47,18.67,18.35,18.66,401300.0],["2014-09-12",18.69,18.83,18.42,18.63,696700.0],["2014-09-15",18.6,18.6,17.88,18.26,643800.0],["2014-09-16",18.16,18.34,18.03,18.25,568800.0],["2014-09-17",18.22,18.43,18.05,18.2,367200.0],["2014-09-18",18.3,18.34,18.05,18.21,441700.0],["2014-09-19",18.24,18.29,17.95,18.09,791500.0],["2014-09-22",17.97,18.0,17.34,17.61,908000.0],["2014-09-23",17.56,17.7,17.45,17.58,694000.0],["2014-09-24",17.61,17.79,17.34,17.69,580300.0],["2014-09-25",17.6,17.66,17.11,17.21,491300.0],["2014-09-26",17.25,17.8,17.01,17.14,409500.0],["2014-09-29",16.89,17.2,16.8,17.01,518900.0],["2014-09-30",16.97,17.06,16.53,16.55,836500.0],["2014-10-01",16.56,16.56,16.2,16.26,675900.0],["2014-10-02",16.23,16.88,16.23,16.81,458100.0],["2014-10-03",17.04,17.27,16.98,17.06,363700.0],["2014-10-06",17.11,17.25,16.72,16.74,304100.0],["2014-10-07",16.62,16.67,16.31,16.56,822800.0],["2014-10-08",16.58,17.31,16.52,17.28,420000.0],["2014-10-09",17.22,17.4,16.71,16.73,592600.0],["2014-10-10",16.63,17.07,16.33,16.38,589200.0],["2014-10-13",16.31,16.51,16.04,16.08,465000.0],["2014-10-14",16.24,16.75,16.17,16.68,489100.0],["2014-10-15",16.42,17.08,16.36,16.93,645200.0],["2014-10-16",16.65,16.99,16.6,16.89,491400.0],["2014-10-17",17.15,17.2,16.6,16.7,298100.0],["2014-10-20",16.59,16.83,16.52,16.74,354600.0],["2014-10-21",16.88,17.14,16.76,16.87,432900.0],["2014-10-22",16.96,17.04,16.5,16.52,302200.0],["2014-10-23",16.69,17.17,16.69,16.98,386700.0],["2014-10-24",16.98,17.08,16.8,16.86,231500.0],["2014-10-27",16.81,17.15,16.64,17.11,228700.0],["2014-10-28",17.16,18.1,17.0,18.1,423900.0],["2014-10-29",18.15,18.26,17.55,17.93,445000.0],["2014-10-30",17.85,18.39,17.7,18.35,473900.0],["2014-10-31",18.79,19.06,18.5,18.84,649400.0],["2014-11-03",18.92,19.07,18.37,18.69,777300.0],["2014-11-04",18.63,18.96,17.33,17.84,1465800.0],["2014-11-05",18.03,19.02,17.66,18.99,996100.0],["2014-11-06",19.07,19.42,18.91,19.38,647600.0],["2014-11-07",19.34,19.42,18.85,19.06,477300.0],["2014-11-10",19.1,19.27,18.94,19.21,288600.0],["2014-11-11",19.17,19.34,19.03,19.18,258600.0],["2014-11-12",19.05,19.34,18.89,19.32,318900.0],["2014-11-13",19.3,19.3,18.09,18.53,893900.0],["2014-11-14",18.59,18.7,18.32,18.57,440400.0],["2014-11-17",18.52,18.63,18.1,18.17,358600.0],["2014-11-18",18.19,18.6,18.19,18.47,447700.0],["2014-11-19",18.41,18.53,18.06,18.43,596200.0],["2014-11-20",18.37,18.85,18.28,18.77,365800.0],["2014-11-21",19.09,19.1,18.79,19.02,507700.0],["2014-11-24",19.02,19.43,19.0,19.43,371200.0],["2014-11-25",19.47,19.71,19.37,19.49,387500.0],["2014-11-26",19.5,19.5,19.25,19.29,208800.0],["2014-11-28",19.31,19.5,18.99,19.03,214100.0],["2014-12-01",19.0,19.03,18.66,18.9,478300.0],["2014-12-02",18.9,20.23,18.8,19.89,799500.0],["2014-12-03",19.95,20.16,19.73,19.94,743400.0],["2014-12-04",19.85,20.1,19.57,19.75,643600.0],["2014-12-05",19.77,20.67,19.76,20.51,865900.0],["2014-12-08",20.51,21.25,20.41,20.54,961200.0],["2014-12-09",20.25,21.04,19.89,21.03,772300.0],["2014-12-10",20.86,20.95,20.22,20.29,748000.0],["2014-12-11",20.46,20.81,20.2,20.67,480400.0],["2014-12-12",20.38,20.66,19.5,19.55,485900.0],["2014-12-15",19.71,19.71,18.92,19.07,685400.0],["2014-12-16",18.94,20.1,18.62,19.49,617100.0],["2014-12-17",19.51,20.44,19.36,20.44,537400.0],["2014-12-18",20.74,20.91,20.46,20.9,339000.0],["2014-12-19",20.9,21.02,19.82,19.86,1760400.0],["2014-12-22",20.01,20.6,19.92,20.6,536100.0],["2014-12-23",20.68,20.94,20.56,20.7,307700.0],["2014-12-24",20.81,20.87,20.51,20.76,139800.0],["2014-12-26",20.84,21.0,20.63,20.71,151900.0],["2014-12-29",20.66,20.82,20.49,20.81,385400.0],["2014-12-30",20.7,20.86,20.5,20.54,356100.0],["2014-12-31",20.63,20.68,20.24,20.27,334800.0],["2015-01-02",20.34,20.49,19.18,19.6,557300.0],["2015-01-05",19.44,19.63,19.09,19.42,748400.0],["2015-01-06",19.48,19.67,18.71,19.08,426200.0],["2015-01-07",19.2,19.49,19.04,19.34,327200.0],["2015-01-08",19.59,20.08,19.12,19.79,481400.0],["2015-01-09",19.79,20.0,19.57,19.68,506800.0],["2015-01-12",19.65,19.95,19.49,19.72,321200.0],["2015-01-13",19.83,20.53,19.21,19.51,586100.0],["2015-01-14",19.12,19.5,18.71,19.33,453000.0],["2015-01-15",19.24,19.49,18.4,18.44,515500.0],["2015-01-16",18.34,18.9,18.2,18.88,427900.0],["2015-01-20",18.93,18.93,17.98,18.31,457700.0],["2015-01-21",18.2,18.59,17.98,18.11,437000.0],["2015-01-22",18.24,18.98,18.0,18.96,458900.0],["2015-01-23",18.99,19.47,18.78,19.34,408100.0],["2015-01-26",19.31,19.41,18.87,19.35,585200.0],["2015-01-27",19.01,19.26,18.42,18.92,398500.0],["2015-01-28",19.1,19.22,18.36,18.43,591100.0],["2015-01-29",18.49,18.75,18.23,18.75,581600.0],["2015-01-30",18.63,18.75,18.15,18.2,438800.0],["2015-02-02",18.22,18.57,17.79,18.51,538800.0],["2015-02-03",18.6,19.39,18.6,19.31,413500.0],["2015-02-04",19.13,19.68,19.13,19.28,397000.0],["2015-02-05",19.34,19.34,17.72,18.46,1664600.0],["2015-02-06",18.44,19.37,18.33,19.27,504500.0],["2015-02-09",19.22,19.46,18.4,18.5,755800.0],["2015-02-10",18.67,18.96,17.92,18.25,1047500.0],["2015-02-11",18.18,18.88,18.18,18.72,476600.0],["2015-02-12",18.83,19.22,18.74,19.1,386000.0],["2015-02-13",19.1,19.2,18.76,19.1,480900.0],["2015-02-17",19.11,19.81,18.95,19.66,582100.0],["2015-02-18",19.63,19.89,19.55,19.72,496900.0],["2015-02-19",19.61,19.91,19.58,19.76,254800.0],["2015-02-20",19.77,19.9,19.36,19.66,228000.0],["2015-02-23",19.58,19.58,19.12,19.34,282100.0],["2015-02-24",19.26,19.49,19.18,19.41,213600.0],["2015-02-25",19.47,19.81,19.41,19.77,265800.0],["2015-02-26",19.73,19.99,19.64,19.78,198700.0],["2015-02-27",19.72,20.2,19.72,20.0,421700.0],["2015-03-02",20.03,20.44,20.0,20.4,294100.0],["2015-03-03",20.24,20.29,19.76,19.96,517700.0],["2015-03-04",19.77,19.99,19.53,19.58,296500.0],["2015-03-05",19.62,19.87,19.27,19.79,393100.0],["2015-03-06",19.6,19.82,19.22,19.44,317900.0],["2015-03-09",19.52,19.67,19.42,19.53,289600.0],["2015-03-10",19.26,19.68,18.81,18.9,392000.0],["2015-03-11",18.87,19.08,18.74,18.86,431700.0],["2015-03-12",19.02,19.12,18.65,19.09,335400.0],["2015-03-13",19.1,19.16,18.32,18.8,321200.0],["2015-03-16",18.87,19.57,18.65,19.44,448900.0],["2015-03-17",19.4,19.52,19.12,19.16,352900.0],["2015-03-18",19.06,19.54,19.03,19.41,322700.0],["2015-03-19",19.33,19.61,19.25,19.59,285200.0],["2015-03-20",19.65,19.78,19.46,19.59,868000.0],["2015-03-23",19.55,19.73,19.47,19.56,251200.0],["2015-03-24",19.55,19.72,19.4,19.63,261900.0],["2015-03-25",19.68,19.68,18.77,18.84,300100.0],["2015-03-26",18.8,18.86,18.6,18.64,332900.0],["2015-03-27",18.61,18.63,18.33,18.57,284500.0],["2015-03-30",18.72,18.82,18.48,18.78,222300.0],["2015-03-31",18.63,18.63,18.21,18.49,328500.0],["2015-04-01",18.35,18.47,17.92,18.28,300200.0],["2015-04-02",18.16,18.91,18.16,18.62,279500.0],["2015-04-06",18.38,19.09,18.38,19.08,312000.0],["2015-04-07",19.08,19.28,18.82,18.83,262500.0],["2015-04-08",18.85,19.09,18.68,18.91,196100.0],["2015-04-09",18.86,19.05,18.43,18.72,203800.0],["2015-04-10",18.84,19.3,18.64,19.05,251200.0],["2015-04-13",19.06,19.4,19.03,19.07,350800.0],["2015-04-14",19.13,19.46,18.95,19.27,432500.0],["2015-04-15",19.35,19.46,19.16,19.19,521400.0],["2015-04-16",19.15,19.25,18.81,19.05,220700.0],["2015-04-17",18.83,18.94,18.25,18.26,265200.0],["2015-04-20",18.38,18.78,18.38,18.56,197900.0],["2015-04-21",18.69,18.8,18.27,18.37,235300.0],["2015-04-22",18.35,18.37,17.95,18.3,232200.0],["2015-04-23",18.18,18.51,18.04,18.41,537700.0],["2015-04-24",18.48,18.51,18.19,18.33,339100.0],["2015-04-27",18.36,18.53,18.05,18.18,482000.0],["2015-04-28",18.24,18.54,18.09,18.52,485500.0],["2015-04-29",18.35,18.55,18.17,18.18,292000.0],["2015-04-30",17.99,18.31,17.42,17.46,482300.0],["2015-05-01",17.51,17.61,17.0,17.37,607000.0],["2015-05-04",17.42,17.66,17.32,17.36,277700.0],["2015-05-05",17.31,17.47,17.13,17.46,485500.0],["2015-05-06",17.58,17.58,17.2,17.49,296700.0],["2015-05-07",17.41,17.58,17.23,17.4,181600.0],["2015-05-08",17.61,17.61,17.31,17.38,202800.0],["2015-05-11",17.35,17.7,17.34,17.36,275700.0],["2015-05-12",17.26,17.36,16.75,17.15,283000.0],["2015-05-13",17.16,17.29,16.96,17.05,234800.0],["2015-05-14",17.14,17.37,17.05,17.2,267700.0],["2015-05-15",17.17,17.25,17.0,17.1,216600.0],["2015-05-18",17.05,17.45,17.05,17.37,485700.0],["2015-05-19",17.35,17.59,17.11,17.39,347400.0],["2015-05-20",17.43,17.6,17.21,17.49,277400.0],["2015-05-21",16.13,16.92,16.02,16.58,1303800.0],["2015-05-22",16.23,17.68,16.17,17.0,1246600.0],["2015-05-26",16.96,17.04,15.78,16.04,676900.0],["2015-05-27",16.0,16.28,15.98,16.25,599800.0],["2015-05-28",16.64,16.64,16.05,16.17,960500.0],["2015-05-29",16.13,16.81,15.97,16.57,860100.0],["2015-06-01",16.73,16.8,16.28,16.63,972400.0],["2015-06-02",16.54,17.26,16.48,16.83,889400.0],["2015-06-03",16.81,17.64,16.75,17.54,967100.0],["2015-06-04",17.44,17.68,17.17,17.62,733500.0],["2015-06-05",17.53,17.76,17.36,17.66,537400.0],["2015-06-08",17.67,17.7,17.38,17.43,467100.0],["2015-06-09",17.45,17.77,17.2,17.62,777000.0],["2015-06-10",17.8,18.44,17.64,18.31,816100.0],["2015-06-11",18.41,18.49,18.11,18.41,736400.0],["2015-06-12",18.37,18.37,17.97,18.1,507000.0],["2015-06-15",17.89,18.23,17.66,18.13,618600.0],["2015-06-16",18.06,19.09,18.02,18.91,893100.0],["2015-06-17",18.99,19.01,18.67,18.83,634300.0],["2015-06-18",18.89,19.05,18.78,18.99,611500.0],["2015-06-19",19.0,19.09,18.57,18.8,696800.0],["2015-06-22",18.94,19.07,18.83,19.01,301800.0],["2015-06-23",19.01,19.36,18.94,19.34,344300.0],["2015-06-24",19.31,19.33,19.0,19.12,444800.0],["2015-06-25",19.25,19.25,18.46,18.61,656200.0],["2015-06-26",18.71,18.82,18.33,18.39,995200.0],["2015-06-29",18.35,18.47,17.77,17.79,439800.0],["2015-06-30",17.98,17.98,17.46,17.58,443500.0],["2015-07-01",17.68,17.78,17.28,17.56,488300.0],["2015-07-02",17.36,17.41,16.93,17.1,485500.0],["2015-07-06",16.99,17.27,16.97,17.27,475000.0],["2015-07-07",17.27,17.33,16.75,17.15,684300.0],["2015-07-08",16.96,17.2,16.67,16.87,470600.0],["2015-07-09",17.05,17.23,16.73,16.83,404900.0],["2015-07-10",17.09,17.2,16.8,16.95,327100.0],["2015-07-13",17.02,17.15,16.94,17.01,253600.0],["2015-07-14",17.02,17.26,17.02,17.21,324400.0],["2015-07-15",17.23,17.28,16.93,17.14,524900.0],["2015-07-16",17.31,17.44,17.18,17.4,404600.0],["2015-07-17",17.47,17.47,17.14,17.26,341800.0],["2015-07-20",17.26,17.34,17.05,17.24,549300.0],["2015-07-21",17.3,17.58,17.19,17.58,731500.0],["2015-07-22",17.56,17.84,17.5,17.83,415800.0],["2015-07-23",17.81,17.89,17.71,17.86,635200.0],["2015-07-24",17.8,17.84,17.5,17.58,489100.0],["2015-07-27",17.41,17.56,17.28,17.42,492200.0],["2015-07-28",17.5,17.7,17.33,17.64,395000.0],["2015-07-29",17.65,17.9,17.63,17.82,305600.0],["2015-07-30",17.72,17.92,17.57,17.85,302800.0],["2015-07-31",17.94,18.0,17.75,17.91,343500.0],["2015-08-03",17.68,18.02,17.55,17.7,391300.0],["2015-08-04",17.76,18.0,17.74,18.0,360700.0],["2015-08-05",17.9,18.46,17.88,18.35,519000.0],["2015-08-06",18.5,20.43,18.5,19.98,1125900.0],["2015-08-07",19.79,20.3,19.55,20.16,569500.0],["2015-08-10",20.39,20.79,20.08,20.73,585100.0],["2015-08-11",20.39,20.99,20.06,20.72,601400.0],["2015-08-12",20.5,20.98,20.5,20.96,468700.0],["2015-08-13",21.0,21.23,20.65,20.84,450900.0],["2015-08-14",20.79,21.2,20.7,21.16,256500.0],["2015-08-17",21.19,21.35,20.93,21.3,477600.0],["2015-08-18",21.18,21.47,21.0,21.1,366500.0],["2015-08-19",21.06,21.06,20.6,20.74,352800.0],["2015-08-20",20.52,20.78,20.34,20.36,348700.0],["2015-08-21",20.06,20.59,20.06,20.13,418800.0],["2015-08-24",19.27,20.33,19.24,19.52,844000.0],["2015-08-25",20.1,20.19,19.66,19.68,740100.0],["2015-08-26",20.01,20.44,19.88,20.37,476100.0],["2015-08-27",20.51,20.95,20.4,20.88,464000.0],["2015-08-28",20.86,21.17,20.68,21.15,361600.0],["2015-08-31",21.14,21.24,20.95,20.96,424200.0],["2015-09-01",20.61,20.87,20.27,20.43,386400.0],["2015-09-02",20.68,20.69,20.22,20.69,400100.0],["2015-09-03",20.64,20.89,20.42,20.72,253100.0],["2015-09-04",20.42,20.69,20.3,20.43,267400.0],["2015-09-08",20.77,20.96,20.53,20.9,236100.0],["2015-09-09",20.98,21.25,20.29,20.33,678900.0],["2015-09-10",20.18,20.59,20.06,20.15,615100.0],["2015-09-11",20.01,20.25,19.86,20.23,430800.0],["2015-09-14",20.28,20.4,20.1,20.27,249000.0],["2015-09-15",20.38,20.59,20.15,20.52,371000.0],["2015-09-16",20.47,20.72,20.41,20.55,266500.0],["2015-09-17",20.48,20.94,20.48,20.57,318200.0],["2015-09-18",20.25,20.64,20.22,20.27,511400.0],["2015-09-21",20.45,20.82,20.28,20.44,251800.0],["2015-09-22",20.25,20.43,20.07,20.23,303300.0],["2015-09-23",20.33,20.33,19.95,20.09,240500.0],["2015-09-24",19.91,20.09,19.73,19.99,280900.0],["2015-09-25",20.21,20.27,19.69,19.72,404100.0],["2015-09-28",19.71,19.88,19.6,19.69,341400.0],["2015-09-29",19.7,19.72,19.31,19.5,355900.0],["2015-09-30",19.76,19.92,19.65,19.76,399200.0],["2015-10-01",19.76,19.87,19.32,19.68,451000.0],["2015-10-02",19.51,19.98,19.39,19.98,296700.0],["2015-10-05",20.04,20.91,20.04,20.88,470600.0],["2015-10-06",20.94,21.07,20.49,20.58,349700.0],["2015-10-07",20.73,21.43,20.73,21.4,415600.0],["2015-10-08",21.39,21.75,21.36,21.73,375200.0],["2015-10-09",21.87,22.08,21.28,21.53,357800.0],["2015-10-12",21.45,21.7,21.41,21.57,202600.0],["2015-10-13",21.52,21.75,21.46,21.49,385400.0],["2015-10-14",21.56,21.67,21.23,21.28,272900.0],["2015-10-15",21.32,21.76,21.22,21.72,210700.0],["2015-10-16",21.8,21.8,21.5,21.62,215000.0],["2015-10-19",21.54,22.02,21.54,21.88,169900.0],["2015-10-20",21.83,21.96,21.52,21.68,192200.0],["2015-10-21",21.77,21.83,21.4,21.52,236700.0],["2015-10-22",21.63,22.25,21.63,21.89,257100.0],["2015-10-23",22.07,22.13,21.68,21.88,289100.0],["2015-10-26",21.9,22.08,21.71,21.98,566800.0],["2015-10-27",21.85,22.14,21.73,22.06,306500.0],["2015-10-28",22.21,22.84,22.04,22.84,381600.0],["2015-10-29",22.8,22.94,22.36,22.41,277300.0],["2015-10-30",22.39,22.56,22.12,22.12,209800.0],["2015-11-02",22.1,22.48,22.02,22.4,261300.0],["2015-11-03",22.29,22.45,22.1,22.26,433100.0],["2015-11-04",22.3,22.48,21.97,22.05,375900.0],["2015-11-05",22.28,23.16,22.21,22.45,524200.0],["2015-11-06",22.34,22.61,22.18,22.58,254900.0],["2015-11-09",22.47,22.5,21.98,22.18,210600.0],["2015-11-10",22.0,22.31,21.87,22.29,355400.0],["2015-11-11",22.32,22.65,22.24,22.42,314600.0],["2015-11-12",22.11,22.38,21.83,21.86,214900.0],["2015-11-13",21.67,22.06,21.46,21.49,196000.0],["2015-11-16",21.54,21.73,21.42,21.69,210300.0],["2015-11-17",21.71,21.94,21.5,21.5,199400.0],["2015-11-18",21.47,21.77,21.27,21.73,177700.0],["2015-11-19",21.74,21.99,21.74,21.86,220600.0],["2015-11-20",22.0,22.32,21.88,21.96,278800.0],["2015-11-23",21.91,22.15,21.9,21.95,214300.0],["2015-11-24",21.85,22.06,21.42,22.02,251800.0],["2015-11-25",22.01,22.38,21.98,22.31,156400.0],["2015-11-27",22.27,22.73,22.27,22.58,132400.0],["2015-11-30",22.88,23.42,22.71,22.9,447400.0],["2015-12-01",22.97,23.15,22.78,22.83,742800.0],["2015-12-02",22.81,22.97,22.64,22.8,224500.0],["2015-12-03",22.83,23.06,22.28,22.41,368000.0],["2015-12-04",22.37,22.88,22.32,22.71,382800.0],["2015-12-07",22.7,22.91,22.48,22.65,441600.0],["2015-12-08",22.47,22.58,22.17,22.5,243500.0],["2015-12-09",22.48,22.58,22.12,22.23,322400.0],["2015-12-10",22.25,22.57,22.14,22.37,368100.0],["2015-12-11",22.0,22.21,21.55,21.6,317700.0],["2015-12-14",21.63,21.88,21.46,21.56,334100.0],["2015-12-15",21.72,22.0,21.59,21.92,295600.0],["2015-12-16",22.11,22.39,21.78,22.35,320500.0],["2015-12-17",22.5,22.5,21.87,21.87,325300.0],["2015-12-18",21.8,21.92,20.86,20.95,1044900.0],["2015-12-21",20.98,21.18,20.44,20.82,392000.0],["2015-12-22",20.89,20.99,20.6,20.97,260200.0],["2015-12-23",21.06,21.26,20.97,21.21,211300.0],["2015-12-24",21.23,21.53,21.11,21.43,77100.0],["2015-12-28",21.35,21.47,21.18,21.46,228000.0],["2015-12-29",21.55,21.78,21.48,21.73,142300.0],["2015-12-30",21.72,21.78,21.45,21.46,133800.0],["2015-12-31",21.39,21.48,20.92,20.92,271500.0],["2016-01-04",20.51,20.71,19.99,20.1,441400.0],["2016-01-05",20.24,20.34,19.82,19.98,377200.0],["2016-01-06",19.64,19.92,19.63,19.68,384700.0],["2016-01-07",19.32,19.61,18.96,18.99,587300.0],["2016-01-08",19.06,19.31,18.67,18.89,894100.0],["2016-01-11",18.98,19.25,18.62,18.86,454100.0],["2016-01-12",18.97,19.23,18.72,19.11,502500.0],["2016-01-13",19.13,19.21,18.17,18.35,550700.0],["2016-01-14",18.49,19.79,18.27,18.85,550800.0],["2016-01-15",18.46,18.46,17.8,18.38,559600.0],["2016-01-19",18.57,18.57,17.97,18.19,359500.0],["2016-01-20",17.95,18.3,17.32,18.08,433700.0],["2016-01-21",18.18,18.97,17.99,18.11,312300.0],["2016-01-22",18.39,18.62,18.25,18.58,255800.0],["2016-01-25",18.47,18.58,18.24,18.28,479100.0],["2016-01-26",18.34,18.66,18.19,18.58,446400.0],["2016-01-27",18.53,18.64,17.91,17.99,270200.0],["2016-01-28",18.13,18.18,17.79,17.96,238800.0],["2016-01-29",18.06,18.71,18.06,18.7,619400.0],["2016-02-01",18.53,18.88,18.36,18.5,379200.0],["2016-02-02",18.27,18.4,17.85,18.01,470400.0],["2016-02-03",18.14,18.39,17.7,18.31,546700.0],["2016-02-04",18.27,18.49,17.98,18.2,307800.0],["2016-02-05",20.65,21.86,19.62,19.83,1693400.0],["2016-02-08",19.58,19.95,19.18,19.76,938000.0],["2016-02-09",19.55,19.98,19.4,19.52,539200.0],["2016-02-10",19.66,19.9,19.5,19.52,803300.0],["2016-02-11",19.12,19.68,18.76,19.07,570800.0],["2016-02-12",19.23,19.62,19.12,19.56,322900.0],["2016-02-16",19.6,19.74,19.43,19.63,574100.0],["2016-02-17",19.73,20.41,19.61,20.0,562400.0],["2016-02-18",20.11,20.11,19.72,19.92,387400.0],["2016-02-19",19.86,20.32,19.79,20.24,347200.0],["2016-02-22",20.4,20.64,20.17,20.23,268200.0],["2016-02-23",20.12,20.36,19.95,19.98,296600.0],["2016-02-24",19.8,20.16,19.49,20.12,223300.0],["2016-02-25",20.14,20.31,19.95,20.29,182800.0],["2016-02-26",20.41,20.83,20.31,20.78,431400.0],["2016-02-29",20.74,21.18,20.56,20.74,627100.0],["2016-03-01",20.94,21.33,20.84,21.33,295300.0],["2016-03-02",21.27,21.52,21.13,21.3,232500.0],["2016-03-03",21.38,21.44,20.78,21.2,384600.0],["2016-03-04",21.27,21.57,21.08,21.46,340000.0],["2016-03-07",21.29,21.7,21.19,21.61,397000.0],["2016-03-08",21.43,21.43,20.91,20.93,368600.0],["2016-03-09",21.07,21.1,20.79,21.04,380000.0],["2016-03-10",21.13,21.16,20.45,20.67,236700.0],["2016-03-11",20.83,21.02,20.55,20.98,245000.0],["2016-03-14",20.92,21.03,20.79,20.87,228400.0],["2016-03-15",20.74,20.81,20.25,20.56,345700.0],["2016-03-16",20.45,21.04,20.45,20.91,224100.0],["2016-03-17",20.85,21.28,20.71,21.17,161100.0],["2016-03-18",21.28,22.22,21.28,21.78,760800.0],["2016-03-21",21.69,21.73,21.18,21.5,443900.0],["2016-03-22",21.46,21.5,20.97,21.26,647000.0],["2016-03-23",21.16,21.4,20.51,20.71,480300.0],["2016-03-24",20.63,21.36,20.31,21.33,413700.0],["2016-03-28",21.24,21.56,20.73,20.92,420900.0],["2016-03-29",20.92,21.61,20.64,21.52,676700.0],["2016-03-30",21.66,21.94,21.37,21.87,507600.0],["2016-03-31",21.79,21.98,21.41,21.44,290100.0],["2016-04-01",21.25,21.95,21.11,21.89,380800.0],["2016-04-04",21.7,22.04,21.63,21.86,297100.0],["2016-04-05",21.68,21.85,21.5,21.52,235000.0],["2016-04-06",21.58,21.75,21.41,21.63,171300.0],["2016-04-07",21.44,21.65,21.22,21.43,335900.0],["2016-04-08",21.54,21.69,21.35,21.42,166300.0],["2016-04-11",21.49,21.72,21.3,21.4,205800.0],["2016-04-12",21.45,21.47,21.14,21.36,310200.0],["2016-04-13",21.51,21.82,21.38,21.78,381400.0],["2016-04-14",21.77,21.8,21.43,21.46,212400.0],["2016-04-15",21.36,21.47,20.98,21.06,431200.0],["2016-04-18",21.06,21.61,20.99,21.58,190000.0],["2016-04-19",21.66,21.76,21.39,21.63,211200.0],["2016-04-20",21.6,21.81,21.47,21.75,277400.0],["2016-04-21",21.7,21.88,21.67,21.71,213500.0],["2016-04-22",21.64,21.93,21.62,21.83,277200.0],["2016-04-25",21.72,21.77,21.42,21.62,280300.0],["2016-04-26",21.71,21.96,21.53,21.86,176100.0],["2016-04-27",21.79,22.37,21.68,22.33,397700.0],["2016-04-28",22.21,22.93,22.1,22.5,478300.0],["2016-04-29",22.34,22.46,21.77,21.97,403700.0],["2016-05-02",22.0,22.03,21.72,21.93,346900.0],["2016-05-03",21.7,22.65,21.55,22.48,437800.0],["2016-05-04",22.56,22.71,22.09,22.33,501300.0],["2016-05-05",22.35,22.48,22.19,22.34,282800.0],["2016-05-06",22.33,22.93,22.33,22.84,391300.0],["2016-05-09",22.86,23.06,22.59,22.91,438900.0],["2016-05-10",23.0,23.1,22.68,23.09,551200.0],["2016-05-11",23.0,23.57,22.94,23.03,262100.0],["2016-05-12",23.0,23.34,22.92,23.23,318500.0],["2016-05-13",23.18,23.44,22.75,22.85,528000.0],["2016-05-16",22.98,23.08,22.77,22.82,477500.0],["2016-05-17",22.69,22.86,22.15,22.38,875600.0],["2016-05-18",19.88,20.94,19.11,19.67,3078800.0],["2016-05-19",19.5,19.76,19.14,19.18,1432100.0],["2016-05-20",19.27,20.01,19.13,19.99,927700.0],["2016-05-23",19.63,20.24,19.5,19.74,968500.0],["2016-05-24",20.01,21.5,19.92,21.24,856800.0],["2016-05-25",21.24,21.59,21.18,21.18,372500.0],["2016-05-26",21.28,21.44,21.13,21.13,362400.0],["2016-05-27",21.09,21.45,20.9,21.38,537300.0],["2016-05-31",21.52,21.74,21.07,21.18,589600.0],["2016-06-01",21.26,21.53,21.07,21.52,662700.0],["2016-06-02",21.37,21.77,21.37,21.77,395700.0],["2016-06-03",21.75,21.77,21.3,21.58,346300.0],["2016-06-06",21.32,22.02,21.32,21.94,381500.0],["2016-06-07",22.0,22.1,21.78,21.96,217900.0],["2016-06-08",22.04,22.22,21.86,22.16,267700.0],["2016-06-09",22.11,22.3,21.93,22.15,270300.0],["2016-06-10",21.86,22.15,21.61,21.88,450100.0],["2016-06-13",21.76,22.0,21.39,21.39,369400.0],["2016-06-14",21.31,21.55,21.2,21.49,228600.0],["2016-06-15",21.61,21.67,21.46,21.54,212300.0],["2016-06-16",21.43,21.72,21.1,21.65,218700.0],["2016-06-17",21.72,21.76,21.2,21.61,613800.0],["2016-06-20",21.87,22.05,21.64,21.98,281200.0],["2016-06-21",21.92,22.08,21.81,21.93,335100.0],["2016-06-22",21.99,22.29,21.9,22.07,287300.0],["2016-06-23",22.24,22.76,22.1,22.75,388700.0],["2016-06-24",21.71,22.04,21.45,21.58,1513600.0],["2016-06-27",21.32,21.32,20.47,20.57,368000.0],["2016-06-28",20.59,20.91,20.56,20.7,322900.0],["2016-06-29",21.01,21.36,20.78,21.32,308400.0],["2016-06-30",21.4,22.02,21.05,21.99,406100.0],["2016-07-01",21.94,22.36,21.84,22.11,332400.0],["2016-07-05",22.06,22.17,21.84,21.9,182300.0],["2016-07-06",21.25,21.81,21.25,21.7,391300.0],["2016-07-07",21.79,21.94,21.6,21.7,266100.0],["2016-07-08",21.96,22.2,21.83,22.07,399900.0],["2016-07-11",22.24,22.38,22.03,22.17,381300.0],["2016-07-12",22.39,22.95,22.33,22.75,320300.0],["2016-07-13",22.78,23.0,22.62,22.64,210800.0],["2016-07-14",22.8,22.94,22.49,22.77,176800.0],["2016-07-15",22.93,22.93,22.43,22.66,230900.0],["2016-07-18",22.58,22.93,22.58,22.74,148500.0],["2016-07-19",22.63,22.8,22.53,22.74,173600.0],["2016-07-20",22.78,23.22,22.67,23.11,945600.0],["2016-07-21",23.01,23.1,22.11,22.65,424100.0],["2016-07-22",22.6,23.1,22.6,23.04,254500.0],["2016-07-25",23.03,23.25,22.89,23.11,445300.0],["2016-07-26",23.05,23.33,22.95,23.08,388400.0],["2016-07-27",23.12,23.21,22.88,23.08,576700.0],["2016-07-28",23.08,23.08,22.83,22.95,153200.0],["2016-07-29",22.98,23.18,22.74,22.95,636000.0],["2016-08-01",22.88,23.2,22.77,23.2,362900.0],["2016-08-02",23.1,23.2,22.95,22.98,306300.0],["2016-08-03",22.87,23.21,22.87,23.0,941000.0],["2016-08-04",22.91,23.3,22.91,23.1,350500.0],["2016-08-05",24.5,26.14,24.45,25.12,2060600.0],["2016-08-08",25.05,25.21,24.94,25.0,488700.0],["2016-08-09",25.09,25.23,24.01,25.06,347900.0],["2016-08-10",25.0,25.1,24.8,25.01,289400.0],["2016-08-11",25.02,25.2,25.01,25.03,231300.0],["2016-08-12",25.05,25.33,24.97,25.2,219400.0],["2016-08-15",25.17,25.41,25.03,25.33,250900.0],["2016-08-16",25.33,25.34,25.07,25.15,475600.0],["2016-08-17",25.17,25.25,24.95,25.24,253900.0],["2016-08-18",25.23,25.32,25.05,25.24,231400.0],["2016-08-19",25.12,25.58,24.73,25.47,350500.0],["2016-08-22",25.3,25.7,25.29,25.53,247500.0],["2016-08-23",25.56,25.84,25.44,25.62,665400.0],["2016-08-24",25.52,25.86,25.44,25.58,435100.0],["2016-08-25",25.48,25.87,25.48,25.73,318900.0],["2016-08-26",25.82,26.01,25.47,25.75,300100.0],["2016-08-29",25.72,26.09,25.72,25.83,240100.0],["2016-08-30",25.91,26.1,25.65,25.83,248700.0],["2016-08-31",25.77,26.09,25.66,25.99,403700.0],["2016-09-01",26.11,26.32,25.81,26.21,266700.0],["2016-09-02",26.39,26.56,26.27,26.41,283500.0],["2016-09-06",26.52,26.52,26.24,26.25,183800.0],["2016-09-07",26.32,26.5,26.22,26.39,209200.0],["2016-09-08",26.28,26.28,26.0,26.11,297400.0],["2016-09-09",25.88,26.05,25.5,25.5,448000.0],["2016-09-12",25.3,26.09,25.3,26.05,298300.0],["2016-09-13",25.89,26.0,25.62,25.79,335300.0],["2016-09-14",25.87,26.07,25.72,25.74,287800.0],["2016-09-15",25.97,26.51,25.9,26.49,444400.0],["2016-09-16",26.5,26.56,26.11,26.49,590800.0],["2016-09-19",26.5,27.03,26.5,26.68,490300.0],["2016-09-20",26.85,26.89,26.63,26.76,338600.0],["2016-09-21",26.77,26.97,26.54,26.94,228100.0],["2016-09-22",27.2,27.24,26.48,27.08,441400.0],["2016-09-23",26.92,27.13,26.76,26.82,242100.0],["2016-09-26",26.74,26.97,26.56,26.58,316800.0],["2016-09-27",26.6,26.82,26.56,26.69,262100.0],["2016-09-28",26.77,26.98,26.58,26.97,237900.0],["2016-09-29",26.97,27.09,26.59,26.6,219900.0],["2016-09-30",26.75,26.87,26.51,26.65,358600.0],["2016-10-03",26.63,26.74,26.49,26.54,190300.0],["2016-10-04",26.43,26.61,26.14,26.23,335000.0],["2016-10-05",26.39,26.48,26.17,26.27,225200.0],["2016-10-06",26.17,26.19,25.87,26.18,171700.0],["2016-10-07",26.14,26.14,25.52,25.65,275700.0],["2016-10-10",25.77,26.0,25.6,25.78,229700.0],["2016-10-11",25.64,25.64,25.04,25.13,264700.0],["2016-10-12",25.16,25.48,25.04,25.25,336100.0],["2016-10-13",25.09,25.09,24.49,24.83,463900.0],["2016-10-14",24.95,25.17,24.85,25.07,261100.0],["2016-10-17",25.01,25.35,24.99,25.21,304100.0],["2016-10-18",25.54,25.54,24.95,24.96,258600.0],["2016-10-19",24.96,25.14,24.66,25.05,175800.0],["2016-10-20",25.02,25.11,24.83,24.88,128100.0],["2016-10-21",24.72,24.99,24.63,24.98,182500.0],["2016-10-24",25.2,25.38,25.01,25.12,456900.0],["2016-10-25",25.04,25.27,24.59,24.79,217100.0],["2016-10-26",24.69,24.96,24.58,24.67,260900.0],["2016-10-27",24.81,24.81,23.76,23.99,393900.0],["2016-10-28",23.88,24.26,23.74,23.77,163300.0],["2016-10-31",23.8,23.94,23.49,23.56,316500.0],["2016-11-01",23.6,23.8,23.39,23.57,348800.0],["2016-11-02",23.57,23.63,23.04,23.1,346600.0],["2016-11-03",23.12,23.3,23.03,23.11,168300.0],["2016-11-04",23.11,23.26,22.72,22.72,266600.0],["2016-11-07",23.22,24.49,23.09,24.49,580300.0],["2016-11-08",25.74,26.2,24.87,25.7,1367400.0],["2016-11-09",25.41,26.32,24.88,26.32,768900.0],["2016-11-10",26.61,26.89,25.85,26.62,483900.0],["2016-11-11",26.56,27.17,26.39,26.97,663300.0],["2016-11-14",27.0,27.38,26.83,26.98,394000.0],["2016-11-15",27.03,27.2,26.52,26.76,273000.0],["2016-11-16",26.55,27.05,26.55,26.9,307100.0],["2016-11-17",27.05,27.27,27.02,27.11,311300.0],["2016-11-18",26.91,27.14,26.7,26.87,366600.0],["2016-11-21",27.0,27.03,26.49,26.81,319800.0],["2016-11-22",26.98,27.06,26.6,27.02,352900.0],["2016-11-23",26.93,27.35,26.85,27.32,235900.0],["2016-11-25",27.4,27.59,27.29,27.58,95400.0],["2016-11-28",27.5,27.7,27.1,27.15,224100.0],["2016-11-29",27.23,27.34,26.85,27.02,245900.0],["2016-11-30",27.1,27.13,26.52,26.53,225100.0],["2016-12-01",26.56,26.7,25.74,25.91,226400.0],["2016-12-02",25.09,25.79,25.09,25.43,326200.0],["2016-12-05",25.46,26.08,25.46,25.73,338800.0],["2016-12-06",25.9,25.98,25.47,25.56,442700.0],["2016-12-07",25.62,26.59,25.35,26.5,328200.0],["2016-12-08",26.5,27.17,26.48,27.17,350700.0],["2016-12-09",27.17,27.51,26.69,27.3,277000.0],["2016-12-12",27.3,27.39,26.88,27.07,223000.0],["2016-12-13",27.3,27.44,26.93,27.36,240300.0],["2016-12-14",27.36,27.41,27.08,27.15,224000.0],["2016-12-15",27.27,27.7,27.03,27.19,328400.0],["2016-12-16",27.15,27.5,26.76,26.81,859100.0],["2016-12-19",26.88,27.18,26.78,26.95,728000.0],["2016-12-20",27.16,27.16,26.57,26.76,538000.0],["2016-12-21",26.63,26.69,26.14,26.39,258500.0],["2016-12-22",26.36,26.73,26.2,26.67,269100.0],["2016-12-23",26.67,26.97,26.65,26.94,258200.0],["2016-12-27",26.93,27.29,26.71,27.11,160700.0],["2016-12-28",27.18,27.23,26.8,26.86,204100.0],["2016-12-29",26.97,27.14,26.81,26.92,101800.0],["2016-12-30",26.96,26.97,26.57,26.8,206100.0],["2017-01-03",27.0,27.16,26.3,26.46,273200.0],["2017-01-04",26.44,27.04,26.34,26.88,424800.0],["2017-01-05",26.89,27.21,26.77,26.98,256400.0],["2017-01-06",27.11,27.12,26.78,26.94,206700.0],["2017-01-09",26.84,26.91,26.45,26.53,255700.0],["2017-01-10",26.61,27.01,26.21,26.88,245100.0],["2017-01-11",26.84,27.31,26.76,27.29,287700.0],["2017-01-12",27.24,27.24,26.53,27.12,255500.0],["2017-01-13",27.26,27.73,27.26,27.68,250500.0],["2017-01-17",27.41,27.54,27.19,27.38,202800.0],["2017-01-18",27.54,27.54,26.94,27.27,419300.0],["2017-01-19",27.12,27.12,26.62,26.65,232300.0],["2017-01-20",26.59,26.77,26.23,26.46,614800.0],["2017-01-23",26.45,26.45,25.88,26.0,432200.0],["2017-01-24",25.99,26.43,25.94,26.19,471000.0],["2017-01-25",26.45,26.71,26.24,26.65,435300.0],["2017-01-26",26.65,26.77,26.12,26.38,239800.0],["2017-01-27",26.4,26.53,26.09,26.49,167400.0],["2017-01-30",26.23,26.25,24.74,26.04,258400.0],["2017-01-31",25.9,26.15,25.78,26.1,395700.0],["2017-02-01",28.0,30.4,28.0,28.95,1846500.0],["2017-02-02",29.0,29.0,28.19,28.4,658400.0],["2017-02-03",28.74,28.92,28.48,28.55,410600.0],["2017-02-06",28.34,28.49,28.05,28.09,247900.0],["2017-02-07",28.2,28.94,28.1,28.37,374400.0],["2017-02-08",28.44,28.44,27.57,27.79,243000.0],["2017-02-09",27.83,28.24,27.83,28.22,287400.0],["2017-02-10",28.2,28.5,27.74,28.46,281100.0],["2017-02-13",28.55,28.9,28.48,28.61,331200.0],["2017-02-14",28.39,28.56,28.23,28.38,194000.0],["2017-02-15",28.26,28.75,28.23,28.57,375400.0],["2017-02-16",28.64,28.89,28.49,28.88,293500.0],["2017-02-17",28.97,29.3,28.79,29.28,509800.0],["2017-02-21",29.35,29.63,29.21,29.61,325700.0],["2017-02-22",29.47,29.74,29.38,29.66,353600.0],["2017-02-23",29.75,29.75,29.31,29.62,390400.0],["2017-02-24",29.14,29.56,27.65,29.37,304500.0],["2017-02-27",29.34,29.56,28.99,29.15,347400.0],["2017-02-28",29.02,29.13,28.52,28.52,760200.0],["2017-03-01",28.86,29.05,28.76,28.97,457900.0],["2017-03-02",28.87,29.06,28.54,28.56,184400.0],["2017-03-03",28.6,28.75,28.14,28.31,236400.0],["2017-03-06",28.19,28.27,27.82,28.13,186400.0],["2017-03-07",28.03,28.43,27.94,27.96,598000.0],["2017-03-08",28.0,28.13,27.59,27.59,255700.0],["2017-03-09",27.52,27.77,27.24,27.38,287100.0],["2017-03-10",27.33,28.09,27.33,28.04,521900.0],["2017-03-13",28.1,28.55,28.04,28.54,308800.0],["2017-03-14",28.35,28.35,28.04,28.22,154900.0],["2017-03-15",28.4,28.56,28.2,28.35,416400.0],["2017-03-16",28.47,28.57,28.2,28.27,140400.0],["2017-03-17",28.2,28.69,27.84,28.57,650000.0],["2017-03-20",28.53,28.6,28.15,28.55,247800.0],["2017-03-21",28.77,28.77,27.65,27.67,330600.0],["2017-03-22",27.65,27.94,27.21,27.66,240200.0],["2017-03-23",27.55,27.96,27.49,27.8,245600.0],["2017-03-24",27.86,28.21,27.76,27.94,228600.0],["2017-03-27",27.55,27.76,27.2,27.56,218700.0],["2017-03-28",27.5,28.0,27.33,27.87,237200.0],["2017-03-29",27.79,27.91,27.6,27.87,178700.0],["2017-03-30",27.8,28.0,27.64,27.77,553900.0],["2017-03-31",27.69,28.57,27.69,28.47,552800.0],["2017-04-03",28.5,28.56,28.14,28.21,374800.0],["2017-04-04",27.4,28.35,27.15,28.01,293600.0],["2017-04-05",28.11,28.59,27.76,27.78,221500.0],["2017-04-06",27.8,28.22,27.54,28.22,233600.0],["2017-04-07",28.12,28.27,27.78,27.81,331000.0],["2017-04-10",27.81,28.08,27.56,27.79,261500.0],["2017-04-11",27.72,28.13,27.47,28.12,304500.0],["2017-04-12",28.06,28.29,27.66,27.71,209900.0],["2017-04-13",27.6,27.77,26.92,26.93,317900.0],["2017-04-17",26.99,27.27,26.91,27.2,434100.0],["2017-04-18",27.04,27.3,27.0,27.13,305200.0],["2017-04-19",27.23,27.57,27.2,27.42,320500.0],["2017-04-20",27.63,28.0,27.47,27.96,276300.0],["2017-04-21",27.9,28.01,26.93,27.87,355800.0],["2017-04-24",28.36,28.49,28.15,28.19,433500.0],["2017-04-25",28.48,28.61,28.35,28.53,585000.0],["2017-04-26",28.54,29.08,28.41,28.6,319200.0],["2017-04-27",28.71,29.09,28.63,29.05,259900.0],["2017-04-28",28.99,29.06,28.77,28.9,313100.0],["2017-05-01",29.1,29.1,28.6,28.97,330100.0],["2017-05-02",29.1,29.1,28.52,28.68,284700.0],["2017-05-03",28.57,28.72,28.22,28.69,194300.0],["2017-05-04",28.74,29.08,28.37,28.97,231500.0],["2017-05-05",29.1,29.11,28.71,28.87,195000.0],["2017-05-08",28.9,28.99,28.58,28.79,151000.0],["2017-05-09",28.82,28.87,28.57,28.77,177500.0],["2017-05-10",28.79,28.99,28.54,28.87,284400.0],["2017-05-11",28.74,28.74,28.17,28.31,554300.0],["2017-05-12",28.21,28.35,27.84,28.04,339600.0],["2017-05-15",28.08,28.66,28.06,28.36,767600.0],["2017-05-16",27.87,28.43,27.64,28.21,948600.0],["2017-05-17",26.64,27.48,25.97,26.15,1593400.0],["2017-05-18",26.0,26.18,25.51,25.76,1174400.0],["2017-05-19",25.81,26.1,25.64,25.77,656900.0],["2017-05-22",25.83,26.0,25.7,25.9,613500.0],["2017-05-23",25.7,26.52,25.7,26.15,557800.0],["2017-05-24",26.07,26.12,25.79,25.85,411500.0],["2017-05-25",25.65,26.17,25.6,26.06,383200.0],["2017-05-26",25.95,26.03,25.47,25.91,240900.0],["2017-05-30",25.78,25.89,25.63,25.73,434400.0],["2017-05-31",25.84,26.3,25.62,26.2,696600.0],["2017-06-01",26.29,26.57,25.72,26.54,518000.0],["2017-06-02",26.62,27.0,26.43,26.75,293800.0],["2017-06-05",26.72,26.81,26.38,26.45,415000.0],["2017-06-06",26.21,26.27,25.74,26.03,361200.0],["2017-06-07",26.2,26.21,25.52,26.0,445200.0],["2017-06-08",26.0,26.48,25.91,26.42,249200.0],["2017-06-09",26.37,26.66,25.92,26.17,538400.0],["2017-06-12",26.16,26.57,26.05,26.57,294800.0],["2017-06-13",26.71,26.92,26.41,26.64,354100.0],["2017-06-14",26.75,26.98,26.29,26.39,288200.0],["2017-06-15",26.11,26.72,26.11,26.64,331500.0],["2017-06-16",26.2,26.31,25.87,26.26,898600.0],["2017-06-19",26.44,26.86,26.12,26.29,248700.0],["2017-06-20",26.24,26.24,25.8,25.88,158800.0],["2017-06-21",26.0,26.1,25.79,25.84,381000.0],["2017-06-22",25.9,26.22,25.67,26.21,357900.0],["2017-06-23",26.01,26.51,25.96,26.23,440200.0],["2017-06-26",26.31,26.36,25.94,26.27,342800.0],["2017-06-27",26.25,26.29,25.96,26.12,571400.0],["2017-06-28",26.33,26.54,26.18,26.45,350300.0],["2017-06-29",26.45,26.45,25.84,26.01,486500.0],["2017-06-30",26.05,26.24,25.88,25.98,560100.0],["2017-07-03",26.12,26.15,25.75,25.91,159900.0],["2017-07-05",25.78,25.97,25.74,25.8,215400.0],["2017-07-06",25.61,25.93,25.35,25.42,435500.0],["2017-07-07",25.44,25.9,25.39,25.86,278700.0],["2017-07-10",25.81,25.86,25.48,25.56,377900.0],["2017-07-11",25.59,25.67,25.35,25.49,495000.0],["2017-07-12",25.78,25.97,25.64,25.66,767700.0],["2017-07-13",25.7,26.21,25.5,26.21,626800.0],["2017-07-14",26.21,26.82,26.19,26.64,3101200.0],["2017-07-17",26.74,26.88,26.53,26.78,398900.0],["2017-07-18",26.65,26.78,26.53,26.71,312700.0],["2017-07-19",26.78,27.11,26.73,26.99,716300.0],["2017-07-20",27.01,27.12,26.55,27.03,250100.0],["2017-07-21",27.14,27.14,26.38,26.87,335600.0],["2017-07-24",26.85,27.06,26.78,26.99,750300.0],["2017-07-25",27.09,27.53,26.97,27.14,1129000.0],["2017-07-26",27.2,27.2,26.95,26.99,697900.0],["2017-07-27",27.05,27.16,26.76,26.99,617800.0],["2017-07-28",26.78,27.16,26.78,27.06,488500.0],["2017-07-31",27.03,27.08,26.81,26.97,238600.0],["2017-08-01",27.13,27.19,26.82,26.95,373400.0],["2017-08-02",26.99,26.99,26.67,26.84,349200.0],["2017-08-03",26.83,26.95,26.72,26.77,764500.0],["2017-08-04",26.8,27.2,25.0,25.08,2865000.0],["2017-08-07",25.02,25.02,24.05,24.06,1093500.0],["2017-08-08",24.06,24.17,23.59,23.62,813100.0],["2017-08-09",23.47,23.52,22.97,23.08,1217400.0],["2017-08-10",23.01,23.09,22.64,22.76,719100.0],["2017-08-11",22.85,23.03,22.73,22.97,794100.0],["2017-08-14",23.05,23.97,23.05,23.34,673300.0],["2017-08-15",23.32,23.32,22.97,22.98,472500.0],["2017-08-16",23.07,23.27,22.85,22.85,387500.0],["2017-08-17",22.79,22.86,22.4,22.4,453900.0],["2017-08-18",22.2,22.34,22.03,22.1,526400.0],["2017-08-21",22.06,22.1,21.8,21.85,351100.0],["2017-08-22",21.86,22.46,21.86,22.38,635200.0],["2017-08-23",22.27,22.3,22.12,22.13,225200.0],["2017-08-24",22.41,22.8,22.38,22.74,536500.0],["2017-08-25",22.86,22.91,22.57,22.69,399800.0],["2017-08-28",22.72,22.74,22.5,22.58,354900.0],["2017-08-29",22.48,22.94,22.48,22.91,430200.0],["2017-08-30",22.86,23.11,22.83,23.02,373700.0],["2017-08-31",23.06,23.37,23.03,23.29,382200.0],["2017-09-01",23.38,23.52,23.29,23.5,433000.0],["2017-09-05",23.44,23.74,23.35,23.45,798800.0],["2017-09-06",23.56,23.58,23.33,23.5,563900.0],["2017-09-07",23.5,23.65,23.36,23.5,357000.0],["2017-09-08",23.44,23.55,23.21,23.42,212200.0],["2017-09-11",23.62,23.77,23.48,23.61,383700.0],["2017-09-12",23.68,23.98,23.65,23.89,290200.0],["2017-09-13",23.78,23.88,23.55,23.59,473800.0],["2017-09-14",23.58,23.67,23.46,23.63,257900.0],["2017-09-15",23.5,23.68,23.32,23.49,1381300.0],["2017-09-18",23.59,24.12,23.5,23.97,339500.0],["2017-09-19",23.97,24.03,23.73,23.8,258100.0],["2017-09-20",23.76,24.0,23.65,23.86,282200.0],["2017-09-21",23.84,24.29,23.67,23.93,505800.0],["2017-09-22",23.91,24.36,23.87,24.34,270600.0],["2017-09-25",24.29,24.38,24.01,24.3,308900.0],["2017-09-26",24.39,24.6,24.27,24.48,247400.0],["2017-09-27",24.57,24.93,24.31,24.85,398500.0],["2017-09-28",24.83,25.02,24.57,24.83,411400.0],["2017-09-29",24.74,24.83,24.6,24.64,1077900.0],["2017-10-02",24.73,24.97,24.57,24.74,334300.0],["2017-10-03",24.84,24.99,24.73,24.93,655500.0],["2017-10-04",24.92,25.14,24.83,25.08,527800.0],["2017-10-05",25.15,25.25,24.89,24.89,273900.0],["2017-10-06",24.84,24.92,24.69,24.75,458200.0],["2017-10-09",24.75,25.02,24.6,24.79,180800.0],["2017-10-10",24.99,25.06,24.82,24.88,283700.0],["2017-10-11",24.85,24.89,24.64,24.69,263600.0],["2017-10-12",24.67,24.84,24.58,24.7,279800.0],["2017-10-13",24.78,25.08,24.78,24.94,563000.0],["2017-10-16",25.05,25.09,24.59,24.88,334200.0],["2017-10-17",24.81,25.02,24.67,24.75,236300.0],["2017-10-18",24.78,25.09,24.78,25.01,277800.0],["2017-10-19",24.83,25.12,24.45,25.09,209100.0],["2017-10-20",25.31,25.48,25.15,25.43,294700.0],["2017-10-23",25.4,25.41,24.98,25.06,363100.0],["2017-10-24",25.06,25.33,24.97,25.12,528500.0],["2017-10-25",25.15,25.18,24.78,24.97,404600.0],["2017-10-26",24.95,25.26,24.81,25.01,263300.0],["2017-10-27",25.0,25.1,24.76,25.08,409000.0],["2017-10-30",25.13,25.13,24.7,24.95,475100.0],["2017-10-31",25.09,25.27,24.92,25.16,514800.0],["2017-11-01",25.39,25.39,24.6,24.65,700300.0],["2017-11-02",26.2,28.23,25.52,27.35,1432000.0],["2017-11-03",27.23,27.23,26.25,26.59,852800.0],["2017-11-06",26.64,26.86,26.37,26.6,428700.0],["2017-11-07",26.59,26.59,26.02,26.32,443600.0],["2017-11-08",26.19,26.64,25.95,26.5,863000.0],["2017-11-09",26.32,26.52,26.02,26.45,486900.0],["2017-11-10",26.21,26.54,26.16,26.42,650500.0],["2017-11-13",26.2,26.33,25.97,26.18,315200.0],["2017-11-14",26.05,26.28,25.98,26.22,191600.0],["2017-11-15",25.94,26.12,25.76,26.04,359200.0],["2017-11-16",26.17,26.66,26.14,26.58,658100.0],["2017-11-17",26.52,26.75,26.3,26.54,856900.0],["2017-11-20",26.63,26.69,26.35,26.5,261700.0],["2017-11-21",26.68,26.68,26.37,26.51,367200.0],["2017-11-22",26.63,27.15,26.5,26.95,610900.0],["2017-11-24",25.92,26.91,25.92,26.81,267000.0],["2017-11-27",26.81,26.95,26.62,26.81,306500.0],["2017-11-28",26.95,27.2,26.65,27.17,394400.0],["2017-11-29",27.13,27.32,26.99,27.19,345100.0],["2017-11-30",27.24,27.55,27.1,27.25,762900.0],["2017-12-01",27.18,27.69,27.01,27.59,500300.0],["2017-12-04",27.78,27.85,27.25,27.38,691600.0],["2017-12-05",26.77,27.52,26.77,27.37,462800.0],["2017-12-06",27.34,27.51,27.19,27.25,288100.0],["2017-12-07",27.28,27.46,27.25,27.33,632400.0],["2017-12-08",27.33,27.45,26.99,27.14,381700.0],["2017-12-11",27.11,27.35,26.54,27.14,545500.0],["2017-12-12",27.21,27.37,27.04,27.24,463200.0],["2017-12-13",27.28,27.49,27.13,27.4,284800.0],["2017-12-14",27.39,27.48,27.12,27.12,296500.0],["2017-12-15",27.19,27.78,26.98,27.57,684700.0],["2017-12-18",27.75,27.93,27.33,27.64,276800.0],["2017-12-19",27.62,27.73,27.32,27.39,276500.0],["2017-12-20",27.56,27.56,27.21,27.33,461700.0],["2017-12-21",27.39,27.54,27.23,27.5,231800.0],["2017-12-22",27.5,27.89,27.21,27.55,384000.0],["2017-12-26",27.49,27.65,27.38,27.43,188700.0],["2017-12-27",27.49,27.49,27.22,27.37,235000.0],["2017-12-28",27.44,27.52,27.19,27.49,270600.0],["2017-12-29",27.61,27.74,27.42,27.56,481100.0],["2018-01-02",27.58,28.48,27.46,28.07,644200.0],["2018-01-03",28.05,28.33,27.94,28.27,389400.0],["2018-01-04",28.34,28.5,28.09,28.21,239100.0],["2018-01-05",28.27,28.27,27.9,28.11,230500.0],["2018-01-08",28.1,28.33,27.84,28.28,260300.0],["2018-01-09",28.29,28.34,28.08,28.11,268000.0],["2018-01-10",27.96,28.17,27.68,27.94,536100.0],["2018-01-11",28.02,28.11,27.84,28.09,252500.0],["2018-01-12",28.16,28.48,28.05,28.13,222500.0],["2018-01-16",28.18,28.63,28.18,28.23,400000.0],["2018-01-17",28.38,28.63,28.17,28.61,313400.0],["2018-01-18",28.59,28.78,28.01,28.05,299600.0],["2018-01-19",28.01,28.34,27.9,28.32,229200.0],["2018-01-22",28.13,28.31,27.89,27.95,249000.0],["2018-01-23",28.0,28.03,27.72,27.83,393300.0],["2018-01-24",28.03,28.03,27.28,27.34,489000.0],["2018-01-25",27.55,27.97,27.12,27.25,455100.0],["2018-01-26",27.28,27.44,27.13,27.43,338500.0],["2018-01-29",27.26,27.57,27.26,27.39,356800.0],["2018-01-30",27.2,27.72,27.2,27.59,338400.0],["2018-01-31",27.74,27.74,26.91,27.07,486600.0],["2018-02-01",26.99,27.5,26.85,27.16,686600.0],["2018-02-02",26.98,27.16,26.57,26.64,341500.0],["2018-02-05",26.54,26.54,25.17,25.21,730500.0],["2018-02-06",24.86,25.97,24.8,25.85,1320600.0],["2018-02-07",26.82,27.15,25.76,26.46,3757200.0],["2018-02-08",26.57,27.0,26.02,26.03,782200.0],["2018-02-09",26.17,27.48,25.04,26.78,733800.0],["2018-02-12",26.81,27.04,26.23,26.79,616400.0],["2018-02-13",26.44,27.11,26.39,27.0,427200.0],["2018-02-14",26.75,27.71,26.75,27.63,363800.0],["2018-02-15",27.85,28.38,27.48,28.36,380100.0],["2018-02-16",28.24,28.96,28.17,28.77,475200.0],["2018-02-20",28.57,28.76,28.21,28.25,357500.0],["2018-02-21",28.29,28.5,27.95,27.95,541000.0],["2018-02-22",28.1,28.32,27.96,27.97,366500.0],["2018-02-23",28.03,28.62,27.76,28.57,393800.0],["2018-02-26",28.64,28.9,28.4,28.62,240500.0],["2018-02-27",28.63,28.75,28.04,28.05,436100.0],["2018-02-28",28.0,28.08,27.34,27.37,429100.0],["2018-03-01",27.33,27.58,27.16,27.5,362400.0],["2018-03-02",27.08,28.33,26.87,28.22,400900.0],["2018-03-05",28.05,29.31,27.91,29.31,570000.0],["2018-03-06",29.32,30.2,29.31,29.77,1225800.0],["2018-03-07",29.6,30.26,29.6,30.05,871600.0],["2018-03-08",30.19,30.54,29.95,30.52,487600.0],["2018-03-09",30.6,31.73,29.01,31.69,953100.0],["2018-03-12",31.87,32.26,31.15,32.19,737100.0],["2018-03-13",32.45,32.6,31.81,31.95,763300.0],["2018-03-14",32.0,32.0,31.12,31.82,597100.0],["2018-03-15",32.04,32.33,31.64,32.23,580200.0],["2018-03-16",32.25,32.93,32.25,32.34,1286700.0],["2018-03-19",32.27,32.3,31.64,32.22,786100.0],["2018-03-20",32.3,32.34,31.95,32.03,564300.0],["2018-03-21",32.12,32.12,31.55,31.56,457500.0],["2018-03-22",31.33,31.76,30.92,30.98,539600.0],["2018-03-23",31.03,31.14,30.17,30.2,917800.0],["2018-03-26",30.67,31.46,30.43,31.42,528000.0],["2018-03-27",31.43,31.71,30.52,30.63,371100.0],["2018-03-28",30.61,30.61,27.91,28.05,2317300.0],["2018-03-29",24.93,24.93,18.6,22.71,17444000.0],["2018-04-02",22.86,23.51,22.49,23.28,2521400.0],["2018-04-03",23.08,23.45,21.35,21.64,2064400.0],["2018-04-04",21.54,23.49,21.44,23.3,2138500.0],["2018-04-05",23.0,24.59,23.0,24.2,1985800.0],["2018-04-06",23.92,24.23,22.6,22.9,1106500.0],["2018-04-09",23.08,23.29,22.77,23.03,1227200.0],["2018-04-10",23.41,24.1,23.19,23.77,838900.0],["2018-04-11",23.57,24.62,23.57,24.19,1106400.0],["2018-04-12",24.32,25.03,24.22,24.8,1099300.0],["2018-04-13",24.81,25.09,24.39,24.59,954800.0],["2018-04-16",24.71,24.99,24.35,24.59,752000.0],["2018-04-17",24.59,25.44,24.59,25.24,883400.0],["2018-04-18",25.35,25.95,25.24,25.77,508700.0],["2018-04-19",25.66,25.95,24.41,25.63,363000.0],["2018-04-20",25.54,25.73,25.29,25.5,462100.0],["2018-04-23",25.62,25.84,25.28,25.55,432200.0],["2018-04-24",25.67,26.0,25.09,25.37,393900.0],["2018-04-25",25.41,25.79,25.03,25.53,792200.0],["2018-04-26",25.52,26.28,25.52,25.98,482200.0],["2018-04-27",26.04,26.34,25.86,26.18,365500.0],["2018-04-30",26.27,26.48,25.91,25.98,556300.0],["2018-05-01",25.82,26.25,25.31,26.17,355300.0],["2018-05-02",26.2,26.71,25.89,25.92,684800.0],["2018-05-03",25.75,26.08,25.28,25.55,582500.0],["2018-05-04",25.45,26.45,24.81,26.24,433000.0],["2018-05-07",26.38,26.87,26.17,26.66,351200.0],["2018-05-08",26.77,26.98,26.49,26.61,584100.0],["2018-05-09",26.78,26.95,26.62,26.74,579000.0],["2018-05-10",26.76,28.0,26.69,27.17,1827300.0],["2018-05-11",27.33,27.33,26.79,27.25,724400.0],["2018-05-14",27.35,27.46,27.02,27.21,761300.0],["2018-05-15",27.09,27.45,27.04,27.38,404700.0],["2018-05-16",27.5,27.76,27.22,27.56,846400.0],["2018-05-17",25.66,28.6,25.49,27.5,1799600.0],["2018-05-18",27.66,28.24,27.5,27.99,941100.0],["2018-05-21",28.14,28.7,28.14,28.64,686300.0],["2018-05-22",28.74,28.94,28.21,28.36,684000.0],["2018-05-23",28.06,28.72,27.87,28.68,906300.0],["2018-05-24",28.75,29.02,28.39,28.84,421200.0],["2018-05-25",28.61,28.89,28.54,28.58,464000.0],["2018-05-29",28.37,29.07,27.07,28.76,444400.0],["2018-05-30",28.85,29.56,28.85,29.52,396700.0],["2018-05-31",29.46,29.82,29.22,29.29,484300.0],["2018-06-01",29.53,29.77,29.25,29.28,472900.0],["2018-06-04",29.47,29.77,29.18,29.73,678700.0],["2018-06-05",29.8,29.98,29.66,29.8,498800.0],["2018-06-06",29.9,30.17,29.78,30.15,690100.0],["2018-06-07",30.27,30.27,29.62,29.86,358600.0],["2018-06-08",29.72,30.43,29.64,30.36,472800.0],["2018-06-11",30.31,30.73,30.14,30.27,444500.0],["2018-06-12",30.29,30.58,30.13,30.37,431600.0],["2018-06-13",30.36,30.73,30.11,30.13,377000.0],["2018-06-14",30.2,30.53,30.14,30.33,326700.0],["2018-06-15",30.24,30.42,29.86,30.02,832400.0],["2018-06-18",29.91,30.39,29.85,30.15,722900.0],["2018-06-19",29.94,30.23,29.24,30.03,1333200.0],["2018-06-20",30.25,30.86,30.03,30.33,790400.0],["2018-06-21",30.25,30.25,29.68,29.99,905000.0],["2018-06-22",30.18,30.32,29.89,30.02,720000.0],["2018-06-25",29.88,29.88,29.11,29.4,911300.0],["2018-06-26",29.43,29.82,29.03,29.77,1182700.0],["2018-06-27",29.76,29.95,29.22,29.24,333700.0],["2018-06-28",29.25,30.75,29.13,30.0,1626900.0],["2018-06-29",30.09,30.52,29.9,29.95,927300.0],["2018-07-02",31.7,34.34,31.66,34.21,2064000.0],["2018-07-03",37.38,39.88,37.01,39.45,4842700.0],["2018-07-05",38.88,39.75,38.44,39.54,1753700.0],["2018-07-06",39.74,40.04,39.4,39.72,1203800.0],["2018-07-09",39.91,40.47,39.8,40.05,977300.0],["2018-07-10",39.95,40.2,39.73,39.93,760800.0],["2018-07-11",39.41,40.11,39.12,39.97,1101200.0],["2018-07-12",40.37,41.39,40.09,41.29,917700.0],["2018-07-13",41.55,42.55,41.29,42.4,1464100.0],["2018-07-16",42.3,42.74,41.8,41.91,628500.0],["2018-07-17",42.65,44.11,42.4,44.02,1103300.0],["2018-07-18",44.0,44.31,43.17,43.6,631100.0],["2018-07-19",43.51,43.86,43.34,43.7,456800.0],["2018-07-20",43.85,44.0,43.19,43.56,405100.0],["2018-07-23",43.44,43.89,43.34,43.65,638400.0],["2018-07-24",43.71,44.13,42.04,42.62,776700.0],["2018-07-25",42.78,43.53,42.73,43.46,404200.0],["2018-07-26",43.28,43.28,42.11,42.61,571000.0],["2018-07-27",42.85,43.24,40.67,41.32,909400.0],["2018-07-30",41.41,41.93,40.5,40.8,3679900.0],["2018-07-31",41.04,41.11,40.5,40.54,997200.0],["2018-08-01",40.53,40.96,40.1,40.47,1078100.0],["2018-08-02",40.28,40.95,39.82,40.43,716900.0],["2018-08-03",40.54,40.99,40.27,40.63,1311900.0],["2018-08-06",40.45,41.73,40.36,41.68,539600.0],["2018-08-07",41.88,41.9,41.32,41.8,814100.0],["2018-08-08",41.93,42.95,41.86,42.8,427200.0],["2018-08-09",42.76,43.86,42.76,43.35,643500.0],["2018-08-10",43.66,45.72,43.0,44.17,1494100.0],["2018-08-13",43.98,44.69,42.85,43.18,656200.0],["2018-08-14",43.31,44.07,43.31,44.05,495400.0],["2018-08-15",43.69,44.14,42.63,44.05,638600.0],["2018-08-16",44.21,44.32,43.55,44.17,586400.0],["2018-08-17",44.18,44.45,43.48,44.33,723400.0],["2018-08-20",44.42,44.77,44.24,44.56,534700.0],["2018-08-21",44.56,45.11,44.29,45.1,747700.0],["2018-08-22",44.84,45.7,44.84,45.48,561800.0],["2018-08-23",45.49,46.07,45.22,45.26,483900.0],["2018-08-24",45.28,45.9,45.22,45.42,331200.0],["2018-08-27",45.56,45.81,45.16,45.59,423400.0],["2018-08-28",45.68,45.7,42.5,45.27,565100.0],["2018-08-29",45.43,45.77,45.08,45.58,724700.0],["2018-08-30",45.4,45.83,44.7,45.49,542300.0],["2018-08-31",45.27,45.79,45.08,45.69,409800.0],["2018-09-04",45.46,46.39,45.41,46.05,608600.0],["2018-09-05",46.05,46.05,44.29,45.5,508600.0],["2018-09-06",45.44,45.81,44.77,45.36,314400.0],["2018-09-07",45.11,45.93,44.75,45.22,309600.0],["2018-09-10",45.45,46.1,45.23,45.91,366100.0],["2018-09-11",45.68,46.22,45.53,45.72,311700.0],["2018-09-12",45.58,46.48,45.3,46.41,338200.0],["2018-09-13",46.79,47.72,46.71,47.67,568000.0],["2018-09-14",47.76,49.4,47.65,48.53,1138500.0],["2018-09-17",48.46,49.14,47.53,48.17,1188700.0],["2018-09-18",48.11,48.82,48.1,48.47,964900.0],["2018-09-19",48.6,48.67,47.54,48.19,1421600.0],["2018-09-20",48.65,50.71,48.48,50.27,3071800.0],["2018-09-21",50.35,50.98,49.79,50.9,1960600.0],["2018-09-24",50.66,51.51,50.66,51.05,758200.0],["2018-09-25",51.08,51.25,50.32,50.73,542500.0],["2018-09-26",50.94,50.94,48.95,49.08,861700.0],["2018-09-27",49.17,49.82,48.76,48.93,789500.0],["2018-09-28",48.7,49.7,48.44,49.41,625400.0],["2018-10-01",49.9,50.02,48.44,48.48,660400.0],["2018-10-02",48.0,48.64,46.12,46.69,557900.0],["2018-10-03",46.2,49.14,45.76,48.66,1304300.0],["2018-10-04",48.49,48.5,47.49,47.96,770200.0],["2018-10-05",47.75,48.07,46.61,47.43,776000.0],["2018-10-08",47.27,47.97,46.1,46.96,580400.0],["2018-10-09",46.79,47.48,46.5,46.72,578000.0],["2018-10-10",46.59,46.82,44.76,44.79,905700.0],["2018-10-11",44.45,45.43,43.95,43.99,947100.0],["2018-10-12",44.93,45.39,44.08,44.84,672500.0],["2018-10-15",44.63,45.45,43.68,45.04,680400.0],["2018-10-16",45.44,46.51,45.11,46.33,522700.0],["2018-10-17",45.91,46.11,45.04,45.84,623700.0],["2018-10-18",45.67,46.46,45.08,45.81,686300.0],["2018-10-19",45.93,46.88,45.86,46.33,602400.0],["2018-10-22",46.61,47.17,46.3,46.95,789200.0],["2018-10-23",46.26,47.12,44.66,46.88,872300.0],["2018-10-24",46.85,47.28,45.25,45.33,848600.0],["2018-10-25",45.6,46.27,45.0,45.84,853700.0],["2018-10-26",45.22,46.07,44.16,45.45,1381100.0],["2018-10-29",45.09,47.46,40.5,41.71,2462900.0],["2018-10-30",42.28,45.95,42.24,44.99,1504400.0],["2018-10-31",45.5,46.63,44.77,45.68,1678800.0],["2018-11-01",45.62,47.45,45.19,47.3,1138700.0],["2018-11-02",47.5,48.8,47.4,47.66,904000.0],["2018-11-05",47.51,47.51,45.59,46.15,903900.0],["2018-11-06",46.25,46.61,45.28,45.86,828300.0],["2018-11-07",46.2,47.0,46.0,46.95,589000.0],["2018-11-08",46.31,47.25,46.31,47.21,555300.0],["2018-11-09",46.81,47.05,46.4,46.87,724900.0],["2018-11-12",46.74,46.74,45.2,45.89,735100.0],["2018-11-13",46.5,47.25,46.24,46.66,1274300.0],["2018-11-14",46.93,47.2,46.34,46.8,1103600.0],["2018-11-15",46.62,48.57,46.55,47.92,1099000.0],["2018-11-16",47.62,48.12,46.87,47.38,982500.0],["2018-11-19",47.23,47.39,45.28,45.35,1207200.0],["2018-11-20",44.61,45.39,44.06,44.45,1499400.0],["2018-11-21",44.73,45.89,44.73,45.8,1400300.0],["2018-11-23",45.29,46.71,45.29,45.95,419200.0],["2018-11-26",46.25,47.24,46.02,47.1,1094900.0],["2018-11-27",46.72,47.3,45.84,46.05,1101900.0],["2018-11-28",46.35,47.24,45.66,47.0,1664700.0],["2018-11-29",46.95,47.39,46.3,46.33,919100.0],["2018-11-30",46.12,47.4,46.01,47.3,1071700.0],["2018-12-03",48.05,48.14,47.14,47.94,1109600.0],["2018-12-04",47.83,48.19,46.3,46.77,1890000.0],["2018-12-06",46.12,47.27,46.12,46.75,3292900.0],["2018-12-07",46.81,46.92,44.91,45.27,5863800.0],["2018-12-10",45.27,46.04,44.96,45.97,5301100.0],["2018-12-11",46.43,46.72,45.62,46.01,3281700.0],["2018-12-12",46.49,46.7,44.7,45.09,5136800.0],["2018-12-13",45.4,45.4,43.89,44.09,7095600.0],["2018-12-14",42.85,46.65,42.65,44.89,6847400.0],["2018-12-17",44.55,44.82,43.79,44.41,1669700.0],["2018-12-18",44.73,44.8,43.29,43.32,2711500.0],["2018-12-19",43.31,43.82,42.57,43.0,1710600.0],["2018-12-20",42.78,43.5,41.48,42.24,2375500.0],["2018-12-21",42.51,42.51,38.51,38.78,3584300.0],["2018-12-24",38.02,38.35,36.72,36.8,1376600.0],["2018-12-26",36.83,38.56,36.53,38.56,1338100.0],["2018-12-27",37.95,38.83,37.13,38.83,1320000.0],["2018-12-28",39.19,39.48,38.32,38.59,2486400.0],["2018-12-31",38.87,39.0,37.9,38.63,790800.0],["2019-01-02",37.97,38.82,37.74,38.75,796900.0],["2019-01-03",38.39,38.78,37.54,37.72,979700.0],["2019-01-04",38.35,39.78,37.92,39.44,739400.0],["2019-01-07",39.27,40.0,39.11,39.29,665700.0],["2019-01-08",39.79,40.65,38.83,40.6,1533000.0],["2019-01-09",40.98,41.6,40.59,41.34,523000.0],["2019-01-10",40.36,42.08,40.36,41.83,474100.0],["2019-01-11",41.57,41.83,41.0,41.36,584800.0],["2019-01-14",40.99,41.08,40.14,40.69,497100.0],["2019-01-15",40.9,41.79,40.54,41.53,523000.0],["2019-01-16",42.06,42.25,41.23,42.08,543100.0],["2019-01-17",41.97,42.61,41.97,42.25,698000.0],["2019-01-18",42.64,43.5,42.37,43.06,633500.0],["2019-01-22",42.18,43.41,41.69,42.04,1097800.0],["2019-01-23",42.21,42.65,41.32,41.8,594900.0],["2019-01-24",41.98,42.83,41.68,42.37,408300.0],["2019-01-25",43.03,43.41,42.37,43.36,607400.0],["2019-01-28",42.77,43.29,42.57,42.93,398900.0],["2019-01-29",43.04,43.04,41.89,41.93,303800.0],["2019-01-30",42.38,43.09,41.75,42.91,416300.0],["2019-01-31",42.83,44.16,42.83,43.44,573900.0],["2019-02-01",43.34,43.94,43.19,43.86,427600.0],["2019-02-04",43.76,44.44,43.68,44.0,476800.0],["2019-02-05",44.22,44.61,44.01,44.38,580900.0],["2019-02-06",44.33,44.57,43.87,44.04,544300.0],["2019-02-07",43.64,43.74,42.57,43.38,411300.0],["2019-02-08",43.02,43.87,43.02,43.85,372400.0],["2019-02-11",44.01,44.45,43.68,44.08,515600.0],["2019-02-12",48.13,49.63,47.75,48.8,3039200.0],["2019-02-13",48.67,51.39,48.67,51.2,1717500.0],["2019-02-14",51.2,52.17,50.46,52.07,1198500.0],["2019-02-15",52.3,53.17,52.05,52.64,1426900.0],["2019-02-19",52.11,52.77,51.84,52.43,748600.0],["2019-02-20",52.15,52.28,51.32,51.82,718800.0],["2019-02-21",51.84,51.96,51.23,51.71,520300.0],["2019-02-22",52.09,54.55,52.09,54.34,989700.0],["2019-02-25",54.66,55.1,54.61,54.83,714000.0],["2019-02-26",54.79,54.85,52.21,52.26,828400.0],["2019-02-27",51.93,52.43,51.28,52.33,698600.0],["2019-02-28",52.96,54.03,52.75,53.75,1291600.0],["2019-03-01",54.3,54.88,53.49,54.62,1163800.0],["2019-03-04",54.8,55.24,53.58,54.67,1106600.0],["2019-03-05",54.71,55.86,54.33,55.7,841000.0],["2019-03-06",55.7,56.04,54.83,54.84,737700.0],["2019-03-07",54.66,55.59,54.43,55.32,763500.0],["2019-03-08",54.92,58.7,54.49,58.65,1208900.0],["2019-03-11",58.99,60.18,58.65,60.1,1290300.0],["2019-03-12",60.5,60.83,59.74,60.31,726400.0],["2019-03-13",60.58,60.58,59.67,59.71,719900.0],["2019-03-14",59.71,61.16,59.1,61.02,654700.0],["2019-03-15",61.04,61.04,59.67,59.87,2256500.0],["2019-03-18",60.4,61.86,59.69,61.72,690200.0],["2019-03-19",61.7,62.0,60.89,61.55,639300.0],["2019-03-20",61.55,62.42,60.7,61.77,591000.0],["2019-03-21",61.43,63.23,61.43,62.04,664800.0],["2019-03-22",61.45,61.69,58.54,58.97,1009300.0],["2019-03-25",57.87,59.57,57.34,58.81,983200.0],["2019-03-26",59.5,59.5,54.85,55.58,1633800.0],["2019-03-27",55.9,55.9,53.38,53.74,1345600.0],["2019-03-28",54.25,54.58,53.11,53.8,1187000.0],["2019-03-29",54.41,54.98,53.5,54.57,751000.0],["2019-04-01",54.91,55.49,53.83,54.79,919400.0],["2019-04-02",54.83,54.83,53.88,54.23,449600.0],["2019-04-03",54.52,54.79,53.9,54.36,487600.0],["2019-04-04",54.45,54.45,52.41,53.36,631100.0],["2019-04-05",53.62,54.64,53.12,54.56,726400.0],["2019-04-08",54.56,54.92,53.86,54.83,374400.0],["2019-04-09",54.4,54.81,54.12,54.32,400300.0],["2019-04-10",54.57,55.81,54.35,55.77,528800.0],["2019-04-11",55.75,56.73,55.0,56.67,692500.0],["2019-04-12",56.69,56.76,56.04,56.47,440700.0],["2019-04-15",56.46,56.73,55.56,56.06,397400.0],["2019-04-16",56.36,56.51,55.97,56.31,345100.0],["2019-04-17",56.42,57.12,54.88,55.15,399000.0],["2019-04-18",54.8,56.01,54.29,55.93,375600.0],["2019-04-22",55.6,56.93,55.43,56.91,341000.0],["2019-04-23",57.01,58.72,56.78,58.5,595200.0],["2019-04-24",58.44,58.72,58.0,58.44,328400.0],["2019-04-25",58.39,58.39,56.98,57.94,410700.0],["2019-04-26",58.02,59.64,57.62,59.45,334400.0],["2019-04-29",59.58,60.51,59.05,59.08,671400.0],["2019-04-30",58.93,59.21,56.78,58.33,762900.0],["2019-05-01",58.56,58.69,57.49,57.54,515300.0],["2019-05-02",57.58,58.35,56.92,58.26,410000.0],["2019-05-03",58.8,58.94,57.76,58.21,499600.0],["2019-05-06",57.01,57.9,56.89,57.64,531100.0],["2019-05-07",56.96,57.3,55.05,56.01,623200.0],["2019-05-08",55.72,59.76,55.65,58.64,713200.0],["2019-05-09",57.82,58.28,56.76,57.96,581100.0],["2019-05-10",57.93,58.93,57.12,58.6,476900.0],["2019-05-13",57.12,57.17,53.38,53.54,690800.0],["2019-05-14",53.79,55.01,53.79,54.68,660200.0],["2019-05-15",54.23,56.15,54.18,55.74,393300.0],["2019-05-16",56.01,57.66,55.87,57.09,367300.0],["2019-05-17",56.36,56.84,55.89,55.97,306000.0],["2019-05-20",55.33,56.32,54.98,55.29,411500.0],["2019-05-21",55.68,56.7,55.68,56.19,385100.0],["2019-05-22",55.82,56.26,55.47,55.48,402200.0],["2019-05-23",54.43,55.06,53.87,54.72,409700.0],["2019-05-24",55.38,55.5,54.27,54.4,342000.0],["2019-05-28",54.61,54.97,52.8,52.91,947200.0],["2019-05-29",55.05,56.0,50.08,51.31,1634700.0],["2019-05-30",51.0,52.06,49.38,52.04,1185500.0],["2019-05-31",51.25,51.62,50.04,51.38,680400.0],["2019-06-03",51.39,51.5,49.39,49.92,700300.0],["2019-06-04",50.37,51.72,49.62,51.53,1080500.0],["2019-06-05",51.79,52.18,50.7,51.13,733000.0],["2019-06-06",51.3,52.87,51.25,52.62,579900.0],["2019-06-07",53.0,53.8,52.26,52.32,440200.0],["2019-06-10",52.78,53.71,51.78,51.9,364300.0],["2019-06-11",52.49,52.49,51.23,51.79,514200.0],["2019-06-12",51.47,51.76,50.7,51.62,431300.0],["2019-06-13",51.84,52.79,51.48,52.52,591300.0],["2019-06-14",52.27,52.88,50.86,50.87,448400.0],["2019-06-17",50.84,51.88,50.57,51.61,400500.0],["2019-06-18",52.12,52.85,51.18,51.22,277600.0],["2019-06-19",51.31,51.5,50.77,50.96,335900.0],["2019-06-20",51.91,52.98,51.47,52.22,437000.0],["2019-06-21",51.83,52.02,50.28,51.16,970400.0],["2019-06-24",51.3,51.58,48.04,48.29,954600.0],["2019-06-25",48.39,48.39,45.14,45.37,1452400.0],["2019-06-26",46.01,46.87,45.87,46.24,1299900.0],["2019-06-27",46.23,47.97,45.93,47.43,1150000.0],["2019-06-28",47.81,48.83,46.98,48.48,2546500.0],["2019-07-01",49.35,49.64,47.3,47.36,629700.0],["2019-07-02",47.22,47.6,46.84,47.04,405500.0],["2019-07-03",47.25,47.99,46.76,46.83,308600.0],["2019-07-05",46.5,48.23,46.48,47.96,534000.0],["2019-07-08",47.62,48.33,46.71,46.93,808900.0],["2019-07-09",46.48,47.81,46.48,47.67,621600.0],["2019-07-10",48.06,48.88,48.05,48.4,561900.0],["2019-07-11",48.53,48.88,48.02,48.36,422000.0],["2019-07-12",48.5,48.87,48.32,48.6,294700.0],["2019-07-15",49.72,50.77,49.71,50.66,470300.0],["2019-07-16",50.28,50.53,49.68,49.7,472000.0],["2019-07-17",49.55,51.83,49.55,50.52,630800.0],["2019-07-18",50.43,50.69,49.93,50.44,343700.0],["2019-07-19",50.42,50.5,49.69,49.72,362500.0],["2019-07-22",49.68,50.28,49.64,49.95,466300.0],["2019-07-23",50.13,50.5,49.65,50.46,489200.0],["2019-07-24",50.35,52.52,50.16,52.46,634300.0],["2019-07-25",52.44,52.46,50.99,51.37,320000.0],["2019-07-26",51.64,53.44,51.61,53.28,383300.0],["2019-07-29",53.26,53.59,52.28,53.0,489600.0],["2019-07-30",52.78,53.36,52.36,52.74,413200.0],["2019-07-31",53.02,53.5,52.43,52.69,538800.0],["2019-08-01",52.76,52.94,50.56,51.61,613000.0],["2019-08-02",50.95,51.75,50.57,51.37,426100.0],["2019-08-05",49.87,50.35,48.54,49.22,734700.0],["2019-08-06",50.0,50.54,45.03,45.68,2343700.0],["2019-08-07",44.81,46.16,44.6,46.0,780900.0],["2019-08-08",46.55,48.53,46.47,48.1,918400.0],["2019-08-09",47.81,48.26,47.17,47.97,589600.0],["2019-08-12",47.58,47.69,46.17,46.23,326800.0],["2019-08-13",46.45,47.06,45.95,46.36,757700.0],["2019-08-14",45.48,45.66,43.5,43.93,517700.0],["2019-08-15",44.15,44.61,43.71,43.74,551000.0],["2019-08-16",43.96,44.83,43.96,44.76,336600.0],["2019-08-19",45.46,45.46,44.26,44.39,423300.0],["2019-08-20",44.14,44.14,43.14,43.27,484000.0],["2019-08-21",43.8,44.17,43.06,43.81,354500.0],["2019-08-22",44.07,44.07,42.89,43.19,296100.0],["2019-08-23",42.89,42.98,41.13,41.36,697000.0],["2019-08-26",41.75,41.91,41.19,41.5,372400.0],["2019-08-27",42.14,42.68,41.39,41.8,625200.0],["2019-08-28",41.53,42.01,41.04,41.66,378200.0],["2019-08-29",42.25,42.65,41.92,41.98,263900.0],["2019-08-30",42.41,42.51,41.64,42.36,421600.0],["2019-09-03",41.92,42.19,40.24,40.61,1198200.0],["2019-09-04",41.09,41.76,40.71,41.27,467100.0],["2019-09-05",41.89,43.14,41.36,41.58,450900.0],["2019-09-06",41.76,42.35,41.39,41.83,361500.0],["2019-09-09",42.15,42.15,40.5,41.5,628000.0],["2019-09-10",41.43,42.79,40.8,42.74,477800.0],["2019-09-11",43.02,45.19,42.82,45.16,607400.0],["2019-09-12",46.05,46.36,45.15,45.98,766100.0],["2019-09-13",46.44,46.77,45.1,45.76,764200.0],["2019-09-16",45.38,47.45,45.38,46.71,559400.0],["2019-09-17",46.37,46.7,45.99,46.39,595400.0],["2019-09-18",46.5,46.5,45.24,46.06,655100.0],["2019-09-19",46.4,47.97,46.17,46.44,507800.0],["2019-09-20",46.85,47.48,46.55,46.71,1461100.0],["2019-09-23",46.38,46.79,45.94,46.49,401200.0],["2019-09-24",46.59,46.71,45.39,45.75,633400.0],["2019-09-25",45.74,46.91,45.1,46.55,417700.0],["2019-09-26",46.47,46.95,45.8,45.96,433300.0],["2019-09-27",46.2,46.2,42.81,42.88,735900.0],["2019-09-30",42.89,43.4,41.87,42.96,980500.0],["2019-10-01",43.31,43.49,41.08,41.61,767100.0],["2019-10-02",41.3,41.81,40.95,41.45,750400.0],["2019-10-03",41.18,42.84,40.49,42.65,489400.0],["2019-10-04",42.88,43.05,41.13,41.91,266400.0],["2019-10-07",41.69,42.42,41.45,42.01,433500.0],["2019-10-08",41.42,41.56,38.82,38.91,965600.0],["2019-10-09",39.26,39.62,38.58,39.48,492700.0],["2019-10-10",39.67,40.35,38.98,39.07,393200.0],["2019-10-11",39.68,40.81,39.68,40.34,395100.0],["2019-10-14",40.23,40.53,39.71,39.91,204500.0],["2019-10-15",39.84,40.37,39.45,40.04,328000.0],["2019-10-16",39.44,40.1,39.26,39.32,321100.0],["2019-10-17",39.55,39.73,38.65,38.86,336900.0],["2019-10-18",38.61,39.15,37.72,37.72,528600.0],["2019-10-21",38.16,38.88,37.88,38.5,418500.0],["2019-10-22",38.61,38.75,37.5,37.6,341800.0],["2019-10-23",37.62,38.74,37.3,38.73,320100.0],["2019-10-24",38.98,39.69,38.22,39.6,369500.0],["2019-10-25",39.37,40.19,39.16,39.86,272900.0],["2019-10-28",40.15,40.71,40.1,40.6,373800.0],["2019-10-29",40.41,40.83,39.89,40.14,358600.0],["2019-10-30",40.06,40.12,39.32,39.87,311600.0],["2019-10-31",39.78,39.95,38.93,39.09,331900.0],["2019-11-01",39.49,40.93,39.13,40.85,640800.0],["2019-11-04",41.35,41.79,40.87,41.57,609100.0],["2019-11-05",42.0,42.74,41.55,42.1,492800.0],["2019-11-06",42.17,42.42,41.24,41.37,966900.0],["2019-11-07",45.99,47.99,44.82,45.92,1211700.0],["2019-11-08",46.0,46.53,45.31,45.73,939400.0],["2019-11-11",45.08,45.95,44.34,45.59,499000.0],["2019-11-12",45.53,46.54,44.8,46.49,548900.0],["2019-11-13",46.0,46.56,45.67,46.23,398200.0],["2019-11-14",45.6,47.27,45.6,46.63,755100.0],["2019-11-15",46.94,46.94,45.98,46.49,508900.0],["2019-11-18",46.26,47.08,46.22,46.99,511600.0],["2019-11-19",47.47,48.27,47.05,47.79,431100.0],["2019-11-20",47.34,49.09,47.29,48.87,802400.0],["2019-11-21",48.89,49.28,47.9,48.64,539000.0],["2019-11-22",48.85,49.39,48.35,49.23,336000.0],["2019-11-25",49.63,50.72,49.63,50.64,463000.0],["2019-11-26",50.48,50.74,50.32,50.49,419500.0],["2019-11-27",50.7,50.7,50.0,50.04,278500.0],["2019-11-29",49.88,51.05,49.87,50.09,217800.0],["2019-12-02",49.88,49.96,48.08,48.27,650600.0],["2019-12-03",47.52,48.51,47.23,48.25,415700.0],["2019-12-04",48.8,49.56,48.34,49.27,822300.0],["2019-12-05",49.0,49.22,48.52,49.01,491700.0],["2019-12-06",49.87,50.13,49.38,49.6,637200.0],["2019-12-09",49.38,49.78,49.33,49.36,464000.0],["2019-12-10",49.44,49.67,49.04,49.53,415100.0],["2019-12-11",49.79,49.79,49.17,49.6,664100.0],["2019-12-12",49.53,50.53,49.2,49.71,299100.0],["2019-12-13",49.61,49.86,48.15,48.5,551400.0],["2019-12-16",48.63,49.04,47.91,48.46,465700.0],["2019-12-17",48.75,48.75,47.63,48.13,379400.0],["2019-12-18",48.38,48.8,48.03,48.31,375000.0],["2019-12-19",48.31,48.8,47.85,48.8,242000.0],["2019-12-20",49.06,50.02,48.85,49.52,1705000.0],["2019-12-23",49.52,49.65,48.86,49.46,252500.0],["2019-12-24",49.6,49.6,49.16,49.34,116800.0],["2019-12-26",49.5,49.9,49.11,49.14,318100.0],["2019-12-27",49.35,49.38,48.57,48.63,235100.0],["2019-12-30",48.8,48.8,47.69,47.75,419100.0],["2019-12-31",47.68,48.5,47.41,48.07,562100.0],["2020-01-02",48.51,49.26,48.1,48.54,346600.0],["2020-01-03",47.58,48.0,46.92,47.17,555300.0],["2020-01-06",46.6,47.01,45.93,46.49,452100.0],["2020-01-07",46.25,46.58,44.96,44.97,449600.0],["2020-01-08",44.77,45.21,44.26,44.66,829900.0],["2020-01-09",45.05,45.16,43.88,44.11,443400.0],["2020-01-10",44.42,44.45,43.0,43.39,886200.0],["2020-01-13",43.44,44.9,43.3,44.73,748400.0],["2020-01-14",44.78,45.63,43.24,43.28,1040800.0],["2020-01-15",43.18,43.9,42.61,43.44,874700.0],["2020-01-16",44.02,45.47,43.65,45.12,776300.0],["2020-01-17",45.55,45.92,44.8,45.76,700500.0],["2020-01-21",45.32,45.63,45.15,45.19,570200.0],["2020-01-22",45.34,45.56,43.4,43.45,348600.0],["2020-01-23",43.18,43.45,42.45,42.97,648000.0],["2020-01-24",43.19,43.47,42.48,42.82,556800.0],["2020-01-27",41.68,42.76,41.4,42.19,518700.0],["2020-01-28",42.56,43.03,42.36,42.71,273300.0],["2020-01-29",42.49,42.63,41.78,41.79,446100.0],["2020-01-30",41.17,42.05,40.36,41.42,379400.0],["2020-01-31",41.05,41.27,39.97,40.24,496100.0],["2020-02-03",40.35,41.04,40.3,40.59,563900.0],["2020-02-04",41.4,41.51,40.68,40.83,669400.0],["2020-02-05",41.62,42.41,41.15,41.4,733400.0],["2020-02-06",45.38,46.46,42.97,44.44,2055400.0],["2020-02-07",44.0,44.15,40.8,40.85,1378200.0],["2020-02-10",40.45,40.73,38.8,40.06,1188200.0],["2020-02-11",39.94,39.96,38.64,39.48,1010900.0],["2020-02-12",39.89,39.89,38.81,38.96,601000.0],["2020-02-13",38.61,39.21,38.47,38.8,620700.0],["2020-02-14",38.99,39.34,38.86,39.04,691300.0],["2020-02-18",38.84,39.46,38.6,38.99,746300.0],["2020-02-19",39.05,39.31,38.53,38.89,1043500.0],["2020-02-20",38.62,38.69,37.0,38.46,927000.0],["2020-02-21",38.48,39.19,37.93,39.07,846800.0],["2020-02-24",37.36,38.05,36.58,37.51,717200.0],["2020-02-25",37.32,37.44,35.51,35.55,663400.0],["2020-02-26",35.51,36.01,34.42,35.04,639100.0],["2020-02-27",34.01,35.57,33.37,34.58,714600.0],["2020-02-28",33.12,35.69,33.12,35.44,1154800.0],["2020-03-02",35.58,37.73,34.73,37.61,797700.0],["2020-03-03",37.58,38.31,35.85,36.4,880100.0],["2020-03-04",36.67,36.71,35.29,35.77,597500.0],["2020-03-05",34.83,35.24,34.08,34.9,948400.0],["2020-03-06",34.16,35.26,33.46,34.56,805200.0],["2020-03-09",32.5,33.37,31.46,32.14,999100.0],["2020-03-10",33.16,33.16,29.6,31.96,1251100.0],["2020-03-11",31.25,31.65,28.59,29.3,1132500.0],["2020-03-12",27.11,28.44,23.44,26.46,1391300.0],["2020-03-13",27.99,29.13,27.24,29.07,860000.0],["2020-03-16",26.77,27.9,26.1,26.21,919700.0],["2020-03-17",26.6,29.55,25.38,29.42,876600.0],["2020-03-18",27.52,27.96,25.44,27.53,936200.0],["2020-03-19",27.38,29.74,27.09,28.22,977100.0],["2020-03-20",28.39,29.31,27.12,28.48,1703600.0],["2020-03-23",28.94,29.41,25.75,27.67,1211800.0],["2020-03-24",28.16,29.74,27.62,29.25,1431000.0],["2020-03-25",29.28,31.9,28.71,30.55,862700.0],["2020-03-26",31.12,33.16,31.12,33.06,756200.0],["2020-03-27",31.6,33.74,31.03,32.83,775000.0],["2020-03-30",32.76,33.51,32.16,33.01,678000.0],["2020-03-31",32.69,33.4,32.17,32.92,684900.0],["2020-04-01",31.31,31.94,27.61,27.87,1131500.0],["2020-04-02",27.78,29.9,27.33,28.46,918900.0],["2020-04-03",28.11,29.65,27.91,28.55,688700.0],["2020-04-06",29.92,30.65,28.87,30.5,997600.0],["2020-04-07",31.53,31.64,30.0,30.65,1037400.0],["2020-04-08",31.07,32.34,30.6,32.0,731000.0],["2020-04-09",32.83,33.44,32.24,32.8,815400.0],["2020-04-13",32.55,32.85,31.7,32.42,395900.0],["2020-04-14",33.63,34.37,33.36,34.14,488100.0],["2020-04-15",32.73,33.13,32.1,32.24,413000.0],["2020-04-16",32.39,32.47,31.12,31.66,567600.0],["2020-04-17",32.58,33.54,32.33,32.65,678300.0],["2020-04-20",32.43,33.49,31.95,32.63,765700.0],["2020-04-21",31.85,32.09,31.0,31.52,446800.0],["2020-04-22",32.42,33.26,32.06,33.07,439200.0],["2020-04-23",33.47,34.0,33.25,33.66,607300.0],["2020-04-24",33.79,34.54,33.73,34.15,531200.0],["2020-04-27",34.67,36.31,34.49,35.83,456300.0],["2020-04-28",35.85,36.09,35.05,35.06,621500.0],["2020-04-29",36.82,38.51,35.71,38.09,943800.0],["2020-04-30",37.34,38.55,36.87,37.86,720000.0],["2020-05-01",37.17,37.39,35.97,36.73,513500.0],["2020-05-04",35.98,36.8,35.85,36.23,464600.0],["2020-05-05",38.1,38.19,36.64,36.88,453900.0],["2020-05-06",36.87,37.88,36.84,37.1,349300.0],["2020-05-07",37.84,38.53,37.78,38.17,354400.0],["2020-05-08",38.71,38.99,36.56,37.95,970500.0],["2020-05-11",37.39,37.66,36.6,37.21,801900.0],["2020-05-12",37.29,37.84,36.47,36.56,600700.0],["2020-05-13",36.2,36.35,35.01,36.25,629800.0],["2020-05-14",35.46,37.08,35.3,37.04,546200.0],["2020-05-15",36.66,38.02,36.66,37.89,565200.0],["2020-05-18",38.75,40.11,38.5,39.03,624200.0],["2020-05-19",38.77,39.52,37.78,37.82,533400.0],["2020-05-20",38.21,39.1,37.92,38.89,573700.0],["2020-05-21",38.72,39.68,38.38,38.75,815100.0],["2020-05-22",42.63,49.08,42.0,48.17,2605400.0],["2020-05-26",48.42,49.08,46.28,47.15,1661800.0],["2020-05-27",48.06,48.79,46.41,48.58,956800.0],["2020-05-28",48.5,50.58,47.44,48.01,884000.0],["2020-05-29",48.17,50.65,48.05,50.43,977800.0],["2020-06-01",50.38,50.38,49.14,49.16,576300.0],["2020-06-02",49.49,50.04,48.18,49.25,673900.0],["2020-06-03",49.85,50.24,48.78,49.61,621900.0],["2020-06-04",49.01,49.47,46.51,46.88,538100.0],["2020-06-05",48.14,48.74,47.08,47.1,892400.0],["2020-06-08",47.38,47.8,46.5,46.57,698200.0],["2020-06-09",46.36,47.01,46.06,46.16,735100.0],["2020-06-10",46.21,46.27,44.83,44.91,1108800.0],["2020-06-11",43.65,43.68,41.64,41.69,643300.0],["2020-06-12",42.95,42.95,40.08,41.46,668000.0],["2020-06-15",42.92,44.55,41.6,44.23,768300.0],["2020-06-16",45.29,45.7,43.3,43.56,625400.0],["2020-06-17",43.52,44.17,42.6,43.39,662100.0],["2020-06-18",43.0,43.41,41.56,41.96,637700.0],["2020-06-19",42.05,44.66,42.05,44.66,2116200.0],["2020-06-22",44.42,45.41,43.52,44.97,944600.0],["2020-06-23",45.51,46.88,45.07,46.27,931200.0],["2020-06-24",45.75,46.2,44.31,45.43,874100.0],["2020-06-25",45.35,46.07,43.61,45.59,925900.0],["2020-06-26",45.27,45.42,43.16,43.29,2631100.0],["2020-06-29",43.91,44.05,41.83,42.3,633100.0],["2020-06-30",42.05,43.24,41.7,42.47,840700.0],["2020-07-01",42.32,44.04,42.21,43.69,568900.0],["2020-07-02",44.47,45.43,44.31,44.64,566400.0],["2020-07-06",45.55,46.47,45.16,45.38,550400.0],["2020-07-07",44.83,45.4,43.73,43.89,511700.0],["2020-07-08",43.79,44.51,43.44,44.41,244800.0],["2020-07-09",45.26,47.32,44.7,46.17,600700.0],["2020-07-10",46.25,47.04,45.74,46.71,622100.0],["2020-07-13",47.11,47.63,44.36,44.43,698800.0],["2020-07-14",44.24,45.22,43.77,44.3,459200.0],["2020-07-15",45.26,46.32,44.98,45.58,612200.0],["2020-07-16",45.31,45.41,44.55,45.17,744200.0],["2020-07-17",45.31,45.6,44.34,44.75,334100.0],["2020-07-20",44.67,45.9,44.6,45.79,256600.0],["2020-07-21",46.54,47.94,46.03,47.34,728500.0],["2020-07-22",46.81,47.79,45.52,46.23,584600.0],["2020-07-23",45.92,47.58,45.92,46.6,590500.0],["2020-07-24",46.46,46.75,45.78,46.01,346100.0],["2020-07-27",46.03,46.69,45.96,46.33,446400.0],["2020-07-28",45.99,46.41,45.41,45.59,356000.0],["2020-07-29",45.66,46.28,45.46,45.95,300300.0],["2020-07-30",45.32,45.81,44.43,45.53,409200.0],["2020-07-31",45.49,45.6,44.61,45.57,538200.0],["2020-08-03",46.0,47.0,45.63,46.69,436200.0],["2020-08-04",46.2,48.1,45.99,48.05,529300.0],["2020-08-05",48.52,49.77,48.1,49.41,402200.0],["2020-08-06",49.6,52.11,49.39,51.69,2851200.0],["2020-08-07",51.7,53.88,51.7,53.47,1683100.0],["2020-08-10",53.5,56.08,53.47,55.24,2650100.0],["2020-08-11",53.37,56.33,50.38,54.71,1737600.0],["2020-08-12",54.41,54.78,53.04,53.37,1053900.0],["2020-08-13",52.51,54.16,52.38,53.54,767100.0],["2020-08-14",52.63,52.86,50.8,51.0,846700.0],["2020-08-17",51.05,51.51,50.6,50.75,666000.0],["2020-08-18",51.33,52.73,50.44,52.31,567000.0],["2020-08-19",52.23,54.12,52.1,52.76,541200.0],["2020-08-20",52.28,52.67,51.53,51.58,336000.0],["2020-08-21",51.45,51.94,50.44,50.76,271500.0],["2020-08-24",51.01,51.99,50.58,51.4,308500.0],["2020-08-25",51.62,52.31,51.0,51.61,339900.0],["2020-08-26",51.99,53.74,51.46,53.61,604600.0],["2020-08-27",53.77,55.0,52.89,54.72,627800.0],["2020-08-28",54.9,55.68,54.5,55.65,432300.0],["2020-08-31",55.32,56.06,54.57,55.84,647000.0],["2020-09-01",55.69,58.93,55.37,58.82,571400.0],["2020-09-02",58.77,59.95,57.72,58.57,849600.0],["2020-09-03",58.16,58.4,53.29,53.89,509900.0],["2020-09-04",54.1,54.28,49.84,51.29,449400.0],["2020-09-08",50.16,51.14,49.85,50.46,474400.0],["2020-09-09",51.43,52.55,50.38,52.25,453800.0],["2020-09-10",52.77,53.63,51.15,51.2,383300.0],["2020-09-11",51.38,51.38,49.87,50.52,348800.0],["2020-09-14",51.27,52.35,51.09,51.88,361600.0],["2020-09-15",52.63,53.17,51.14,51.83,282000.0],["2020-09-16",52.32,54.43,52.22,52.94,581000.0],["2020-09-17",51.89,52.2,51.36,51.92,562300.0],["2020-09-18",52.39,52.87,50.04,51.46,1241300.0],["2020-09-21",50.34,51.0,49.48,50.42,453500.0],["2020-09-22",50.59,52.2,49.84,52.18,313600.0],["2020-09-23",52.18,53.14,51.61,51.62,557800.0],["2020-09-24",51.23,52.18,50.21,50.99,322900.0],["2020-09-25",50.46,53.16,50.42,52.74,399400.0],["2020-09-28",53.45,53.85,52.43,52.97,264300.0],["2020-09-29",53.05,53.7,50.39,51.67,353000.0],["2020-09-30",51.79,53.18,51.39,51.77,339500.0],["2020-10-01",52.16,52.56,51.25,52.42,445200.0],["2020-10-02",51.59,53.55,51.11,53.18,355600.0],["2020-10-05",53.71,55.53,53.71,55.24,351600.0],["2020-10-06",55.79,56.05,53.63,53.8,342900.0],["2020-10-07",54.16,56.29,54.06,55.58,386900.0],["2020-10-08",56.44,56.61,54.78,55.48,232700.0],["2020-10-09",56.17,56.71,55.38,56.38,257700.0],["2020-10-12",56.76,57.41,56.03,57.09,185300.0],["2020-10-13",56.71,58.91,56.38,58.72,478100.0],["2020-10-14",58.51,59.86,58.27,58.76,452200.0],["2020-10-15",57.68,58.3,56.29,57.7,281100.0],["2020-10-16",57.79,58.96,57.45,58.11,355400.0],["2020-10-19",58.43,60.9,57.94,59.65,814600.0],["2020-10-20",59.16,61.67,58.51,59.52,631800.0],["2020-10-21",59.71,61.31,59.54,60.19,546100.0],["2020-10-22",60.5,65.72,60.05,64.86,842100.0],["2020-10-23",65.0,66.0,63.75,64.57,421100.0],["2020-10-26",63.54,64.24,59.46,61.11,575400.0],["2020-10-27",61.57,63.76,61.3,63.38,358800.0],["2020-10-28",62.19,63.79,61.21,63.31,478800.0],["2020-10-29",63.01,67.46,62.08,67.25,743700.0],["2020-10-30",66.62,66.96,64.27,66.09,578000.0],["2020-11-02",66.57,67.36,63.71,63.95,896300.0],["2020-11-03",64.8,67.24,61.25,66.73,878300.0],["2020-11-04",66.7,71.93,66.7,70.01,811100.0],["2020-11-05",71.14,71.9,70.14,71.44,481500.0],["2020-11-06",72.8,76.25,72.58,76.03,1013200.0],["2020-11-09",77.91,80.07,76.05,76.54,1485900.0],["2020-11-10",73.53,75.29,58.24,59.43,2743000.0],["2020-11-11",60.56,63.2,60.0,62.75,1271100.0],["2020-11-12",62.28,63.18,59.69,60.11,746100.0],["2020-11-13",59.81,61.14,59.03,60.12,580300.0],["2020-11-16",60.19,62.96,60.19,62.49,898600.0],["2020-11-17",62.66,64.09,61.34,62.15,730100.0],["2020-11-18",62.54,62.94,58.34,58.5,890000.0],["2020-11-19",58.73,60.31,57.63,59.67,657000.0],["2020-11-20",59.5,59.56,58.13,58.81,559100.0],["2020-11-23",58.89,59.35,55.85,56.12,963500.0],["2020-11-24",56.62,56.97,54.86,55.32,1426800.0],["2020-11-25",55.34,56.96,54.87,56.58,529200.0],["2020-11-27",56.82,59.16,56.76,59.02,664700.0],["2020-11-30",59.0,59.7,57.19,58.51,582400.0],["2020-12-01",59.01,59.29,56.56,57.81,1220400.0],["2020-12-02",57.17,59.2,56.44,58.67,460100.0],["2020-12-03",58.63,62.21,57.79,62.16,739500.0],["2020-12-04",62.53,65.58,61.78,65.44,1168400.0],["2020-12-07",64.93,66.83,63.75,66.6,744800.0],["2020-12-08",66.11,70.52,65.86,70.14,823000.0],["2020-12-09",70.37,71.99,65.8,67.7,946200.0],["2020-12-10",66.85,70.06,66.13,69.79,511500.0],["2020-12-11",69.18,70.95,67.88,70.1,496800.0],["2020-12-14",70.29,71.88,70.29,71.34,515800.0],["2020-12-15",71.73,72.53,70.58,72.07,692100.0],["2020-12-16",72.62,73.04,70.55,71.3,496800.0],["2020-12-17",72.27,72.94,69.81,70.21,625400.0],["2020-12-18",71.41,71.88,69.88,70.04,1349200.0],["2020-12-21",68.52,70.93,67.46,70.8,684100.0],["2020-12-22",71.01,72.71,70.65,71.58,359300.0],["2020-12-23",71.88,72.37,71.14,71.81,268100.0],["2020-12-24",71.74,72.44,71.54,72.25,136900.0],["2020-12-28",73.52,74.2,71.67,73.26,366700.0],["2020-12-29",74.14,74.56,71.84,73.27,438400.0],["2020-12-30",73.66,74.24,72.83,73.51,317200.0],["2020-12-31",73.44,73.89,72.54,73.19,361600.0],["2021-01-04",73.42,73.7,70.18,71.75,417900.0],["2021-01-05",71.64,73.8,71.64,73.57,361800.0],["2021-01-06",73.76,77.85,73.72,75.94,614300.0],["2021-01-07",76.46,81.22,76.13,80.62,624300.0],["2021-01-08",81.44,83.21,80.49,82.09,653400.0],["2021-01-11",80.57,84.36,79.89,83.56,680200.0],["2021-01-12",83.17,84.59,82.23,83.68,723600.0],["2021-01-13",84.36,84.36,80.94,81.15,501000.0],["2021-01-14",81.49,85.43,81.28,84.92,1045000.0],["2021-01-15",84.12,87.38,84.03,85.96,893000.0],["2021-01-19",86.92,87.0,81.77,82.84,642700.0],["2021-01-20",83.5,84.38,81.1,81.89,400000.0],["2021-01-21",82.1,82.72,80.86,82.4,268900.0],["2021-01-22",81.48,83.48,81.48,83.29,385500.0],["2021-01-25",83.57,85.12,80.75,82.27,471700.0],["2021-01-26",82.79,83.31,80.78,81.07,460200.0],["2021-01-27",79.13,82.82,76.67,77.34,794900.0],["2021-01-28",78.34,79.3,76.49,78.71,324900.0],["2021-01-29",78.3,79.24,75.65,75.71,450800.0],["2021-02-01",76.28,79.25,75.83,78.63,836700.0],["2021-02-02",80.36,81.16,79.31,80.91,581600.0],["2021-02-03",80.69,81.37,78.78,78.84,326700.0],["2021-02-04",79.08,80.34,78.92,79.84,740700.0],["2021-02-05",80.99,83.7,79.81,82.01,953800.0],["2021-02-08",82.5,84.33,79.0,79.54,1152200.0],["2021-02-09",76.68,77.03,70.93,73.23,2392500.0],["2021-02-10",71.25,72.58,70.66,71.14,1191900.0],["2021-02-11",73.11,74.2,70.5,71.12,1092600.0],["2021-02-12",70.29,72.29,69.36,70.93,756800.0],["2021-02-16",71.41,71.94,69.39,70.89,732600.0],["2021-02-17",69.92,70.39,67.68,69.91,965800.0],["2021-02-18",69.88,70.23,68.0,68.97,473600.0],["2021-02-19",69.27,71.19,68.72,70.63,465200.0],["2021-02-22",69.5,70.67,67.45,67.59,695000.0],["2021-02-23",63.89,66.19,62.99,65.86,869500.0],["2021-02-24",66.18,67.68,65.19,66.88,406000.0],["2021-02-25",66.54,67.91,62.44,62.83,724200.0],["2021-02-26",63.21,64.67,61.57,63.16,857800.0],["2021-03-01",64.5,66.86,64.19,66.04,585800.0],["2021-03-02",66.34,66.39,64.47,64.56,527500.0],["2021-03-03",64.82,65.59,59.04,59.12,1110200.0],["2021-03-04",55.65,58.13,53.84,54.96,2693700.0],["2021-03-05",55.77,55.99,50.77,52.56,1534400.0],["2021-03-08",52.19,52.73,48.7,48.85,1455000.0],["2021-03-09",50.48,52.73,50.24,51.47,1916100.0],["2021-03-10",52.53,54.52,52.53,54.18,882900.0],["2021-03-11",55.65,57.21,55.23,57.11,1037900.0],["2021-03-12",56.16,57.08,55.0,55.96,667400.0],["2021-03-15",55.91,57.62,54.98,56.45,662000.0],["2021-03-16",57.0,57.05,55.34,55.8,385300.0],["2021-03-17",54.56,55.87,53.07,55.63,1250600.0],["2021-03-18",55.0,56.11,54.05,54.62,696700.0],["2021-03-19",57.35,57.35,53.7,53.95,2002100.0],["2021-03-22",53.6,54.0,52.1,52.93,798900.0],["2021-03-23",52.48,52.93,51.23,51.5,695300.0],["2021-03-24",51.52,51.95,49.83,49.88,622600.0],["2021-03-25",49.22,52.09,49.2,51.75,672700.0],["2021-03-26",51.85,53.06,50.92,53.0,445900.0],["2021-03-29",52.58,53.61,50.64,50.65,666200.0],["2021-03-30",50.77,51.69,49.87,50.71,430600.0],["2021-03-31",51.0,52.75,51.0,51.88,510500.0],["2021-04-01",52.56,53.7,52.22,53.06,625300.0],["2021-04-05",53.78,53.89,52.19,53.6,496200.0],["2021-04-06",53.07,53.35,52.07,52.13,507700.0],["2021-04-07",53.27,53.27,51.49,51.7,352800.0],["2021-04-08",52.43,53.62,52.07,52.97,569100.0],["2021-04-09",52.98,52.98,50.84,51.09,460300.0],["2021-04-12",50.66,51.08,49.69,50.57,519100.0],["2021-04-13",50.84,51.32,49.64,50.2,841000.0],["2021-04-14",50.45,51.86,49.79,50.0,762500.0],["2021-04-15",51.02,51.2,50.0,50.89,508800.0],["2021-04-16",51.17,51.22,49.34,49.35,510600.0],["2021-04-19",48.99,49.45,47.5,48.44,612000.0],["2021-04-20",48.2,48.71,46.16,46.65,957900.0],["2021-04-21",46.48,47.41,46.39,47.29,794800.0],["2021-04-22",47.93,49.42,47.43,48.13,635000.0],["2021-04-23",48.08,49.31,47.96,49.17,537600.0],["2021-04-26",49.29,50.38,48.88,50.15,887300.0],["2021-04-27",49.66,50.22,49.25,49.63,510100.0],["2021-04-28",49.13,50.25,48.63,50.24,471000.0],["2021-04-29",50.5,50.79,49.58,50.17,469400.0],["2021-04-30",49.29,49.72,48.52,48.98,622700.0],["2021-05-03",49.56,49.87,48.3,48.89,501100.0],["2021-05-04",48.62,48.74,46.91,48.25,634900.0],["2021-05-05",48.65,49.17,47.27,47.83,659000.0],["2021-05-06",47.9,48.13,46.2,48.08,779500.0],["2021-05-07",48.47,49.74,48.47,49.55,928900.0],["2021-05-10",49.03,49.29,46.51,46.75,1093400.0],["2021-05-11",45.05,47.33,45.0,47.03,475600.0],["2021-05-12",46.12,46.59,44.99,45.49,1284500.0],["2021-05-13",46.24,48.74,46.2,48.45,1211800.0],["2021-05-14",49.18,50.57,48.85,50.06,736400.0],["2021-05-17",49.13,49.2,46.37,46.61,492700.0],["2021-05-18",46.72,47.79,46.72,46.99,384700.0],["2021-05-19",45.97,47.01,45.68,46.47,341900.0],["2021-05-20",46.81,47.41,46.68,47.13,278300.0],["2021-05-21",47.78,47.85,47.17,47.48,373400.0],["2021-05-24",47.44,48.12,47.16,47.49,360100.0],["2021-05-25",47.58,48.24,47.11,47.19,377500.0],["2021-05-26",48.02,50.07,47.81,48.46,787200.0],["2021-05-27",48.01,49.94,47.5,49.66,745200.0],["2021-05-28",49.77,50.9,49.06,50.24,735100.0],["2021-06-01",49.97,50.27,48.76,49.47,588000.0],["2021-06-02",49.51,50.24,48.53,48.97,1273800.0],["2021-06-03",48.43,49.58,48.14,49.05,578500.0],["2021-06-04",49.21,49.49,48.89,49.08,414400.0],["2021-06-07",49.02,50.2,48.89,49.95,606400.0],["2021-06-08",50.46,50.77,49.82,50.03,1074300.0],["2021-06-09",50.41,50.47,48.18,48.23,555100.0],["2021-06-10",48.17,48.64,47.73,48.36,521400.0],["2021-06-11",47.71,47.83,41.21,41.75,6966100.0],["2021-06-14",42.11,42.78,41.86,42.29,2490100.0],["2021-06-15",42.37,43.55,42.26,42.85,1831400.0],["2021-06-16",42.83,43.1,41.12,41.7,1249300.0],["2021-06-17",42.05,43.43,41.85,42.45,1147700.0],["2021-06-18",42.01,43.16,41.43,41.5,1830700.0],["2021-06-21",41.55,42.24,40.7,41.98,990500.0],["2021-06-22",41.66,44.35,41.5,44.3,1207500.0],["2021-06-23",44.32,45.38,44.16,44.9,938700.0],["2021-06-24",45.53,49.95,45.4,47.75,2516700.0],["2021-06-25",47.57,49.89,46.88,49.65,3871600.0],["2021-06-28",49.98,50.25,47.11,47.73,884900.0],["2021-06-29",47.89,48.3,47.33,47.38,570700.0],["2021-06-30",47.09,47.28,46.08,46.85,768300.0],["2021-07-01",47.3,47.35,46.62,46.9,578600.0],["2021-07-02",47.25,47.47,45.12,45.15,667000.0],["2021-07-06",45.27,46.22,45.1,45.83,539400.0],["2021-07-07",45.79,46.09,44.06,44.11,484700.0],["2021-07-08",42.91,43.93,42.57,43.17,480800.0],["2021-07-09",43.43,44.03,42.93,43.87,309200.0],["2021-07-12",44.11,44.11,42.74,42.79,413100.0],["2021-07-13",42.21,42.51,41.05,41.17,658500.0],["2021-07-14",41.15,41.58,39.14,39.38,939600.0],["2021-07-15",39.37,40.32,38.86,39.63,642800.0],["2021-07-16",40.08,40.69,39.72,39.85,727100.0],["2021-07-19",39.0,40.89,38.59,40.15,772900.0],["2021-07-20",40.21,41.1,39.55,40.57,813700.0],["2021-07-21",40.64,41.9,40.51,41.77,617900.0],["2021-07-22",41.51,41.65,40.88,40.92,262000.0],["2021-07-23",41.51,41.89,40.92,41.39,275800.0],["2021-07-26",41.68,41.68,40.53,40.8,332800.0],["2021-07-27",40.37,40.71,39.4,39.93,442300.0],["2021-07-28",40.5,40.73,40.04,40.35,442700.0],["2021-07-29",40.65,41.06,40.22,40.32,258600.0],["2021-07-30",39.77,40.57,39.72,40.01,333300.0],["2021-08-02",40.32,40.48,39.43,39.88,405900.0],["2021-08-03",39.83,40.02,39.18,39.67,407900.0],["2021-08-04",39.22,39.74,38.6,38.66,460300.0],["2021-08-05",38.64,39.77,38.5,38.83,421000.0],["2021-08-06",43.11,48.83,43.1,47.47,2813900.0],["2021-08-09",47.52,48.23,46.25,46.77,1118600.0],["2021-08-10",46.85,47.28,45.61,47.25,601700.0],["2021-08-11",47.48,48.0,46.49,47.53,526800.0],["2021-08-12",46.87,47.7,46.7,47.02,421100.0],["2021-08-13",46.62,47.24,45.53,45.57,389100.0],["2021-08-16",44.97,45.6,44.04,44.86,310600.0],["2021-08-17",44.15,44.72,43.19,44.01,459600.0],["2021-08-18",44.25,45.36,44.03,44.14,255300.0],["2021-08-19",43.65,44.88,43.63,44.21,341900.0],["2021-08-20",44.04,45.27,44.04,44.72,487300.0],["2021-08-23",44.6,45.35,44.3,44.93,313000.0],["2021-08-24",45.39,45.58,44.89,45.26,230900.0],["2021-08-25",45.27,45.49,44.83,45.16,282100.0],["2021-08-26",44.76,45.24,44.33,44.64,255400.0],["2021-08-27",44.72,47.05,44.68,47.01,445800.0],["2021-08-30",47.48,49.05,47.33,48.94,606200.0],["2021-08-31",48.95,49.48,48.17,49.0,566200.0],["2021-09-01",49.3,50.53,49.02,50.06,350200.0],["2021-09-02",50.12,51.27,50.11,51.25,399300.0],["2021-09-03",50.69,51.99,50.4,51.16,296300.0],["2021-09-07",51.21,51.29,50.45,50.68,354900.0],["2021-09-08",50.3,50.44,48.86,49.19,453200.0],["2021-09-09",49.19,50.14,48.67,50.01,370100.0],["2021-09-10",50.11,50.97,50.0,50.3,666200.0],["2021-09-13",50.5,50.99,49.37,50.2,634600.0],["2021-09-14",50.39,51.18,49.98,51.1,523700.0],["2021-09-15",51.36,51.52,47.87,47.95,1049300.0],["2021-09-16",47.8,49.0,47.5,48.92,500600.0],["2021-09-17",49.24,49.68,47.83,47.91,1256200.0],["2021-09-20",46.75,47.36,44.85,45.38,450900.0],["2021-09-21",45.45,46.24,45.05,45.42,313500.0],["2021-09-22",46.39,47.16,45.63,47.12,448800.0],["2021-09-23",47.27,48.84,47.23,48.8,334000.0],["2021-09-24",48.53,49.21,47.9,48.98,274300.0],["2021-09-27",48.63,49.2,47.91,48.99,280900.0],["2021-09-28",48.65,48.91,46.07,46.16,349200.0],["2021-09-29",46.55,46.65,45.38,46.03,285700.0],["2021-09-30",46.53,47.94,46.33,47.23,366100.0],["2021-10-01",47.49,48.24,46.83,47.99,284800.0],["2021-10-04",48.05,48.05,45.73,45.96,290000.0],["2021-10-05",45.76,46.96,45.76,46.19,238400.0],["2021-10-06",45.24,46.18,45.23,46.15,238600.0],["2021-10-07",46.75,48.83,46.75,48.31,484000.0],["2021-10-08",48.64,49.0,47.91,48.5,162400.0],["2021-10-11",48.17,49.58,48.17,49.23,341800.0],["2021-10-12",49.47,51.44,49.28,51.07,498500.0],["2021-10-13",51.17,51.88,50.03,50.64,336600.0],["2021-10-14",51.32,52.96,50.71,52.89,314300.0],["2021-10-15",53.9,54.78,53.28,53.67,642600.0],["2021-10-18",53.02,54.1,52.12,52.44,384300.0],["2021-10-19",52.42,53.95,52.04,53.47,385600.0],["2021-10-20",53.35,53.45,52.41,52.77,230000.0],["2021-10-21",52.32,53.27,52.19,52.95,177700.0],["2021-10-22",51.98,52.75,51.36,51.72,399400.0],["2021-10-25",52.1,52.89,51.59,52.4,335200.0],["2021-10-26",52.76,54.02,52.2,52.85,319800.0],["2021-10-27",52.2,52.86,51.82,51.95,256700.0],["2021-10-28",52.13,53.35,51.82,52.89,464600.0],["2021-10-29",52.69,53.73,52.69,53.51,307400.0],["2021-11-01",53.51,55.29,53.17,54.96,593700.0],["2021-11-02",55.11,56.45,53.13,53.26,751500.0],["2021-11-03",56.91,58.74,55.36,57.24,1298200.0],["2021-11-04",57.34,58.48,56.0,56.29,617100.0],["2021-11-05",57.27,58.45,55.09,55.32,425300.0],["2021-11-08",55.88,57.2,54.74,55.1,380300.0],["2021-11-09",55.0,55.35,53.35,53.56,324100.0],["2021-11-10",53.31,54.21,52.57,53.22,334700.0],["2021-11-11",53.22,54.8,53.1,54.73,319300.0],["2021-11-12",55.0,55.77,55.0,55.41,311600.0],["2021-11-15",55.78,56.32,54.9,55.23,423300.0],["2021-11-16",54.38,55.66,54.01,55.2,268800.0],["2021-11-17",54.81,55.98,54.24,55.65,528300.0],["2021-11-18",55.82,55.82,53.43,53.75,324400.0],["2021-11-19",53.17,54.19,52.35,52.69,277600.0],["2021-11-22",53.01,53.44,51.0,52.13,338800.0],["2021-11-23",51.62,52.76,50.04,50.35,296700.0],["2021-11-24",50.0,50.29,48.9,49.78,421800.0],["2021-11-26",48.19,49.72,47.54,48.18,222800.0],["2021-11-29",48.95,49.37,46.79,47.33,310700.0],["2021-11-30",46.87,47.72,45.61,46.93,384200.0],["2021-12-01",48.0,48.0,43.73,43.78,705100.0],["2021-12-02",43.77,46.17,43.23,45.46,427500.0],["2021-12-03",45.24,45.24,44.27,44.77,440100.0],["2021-12-06",45.46,46.67,44.31,46.46,350000.0],["2021-12-07",47.3,48.38,46.75,48.05,341900.0],["2021-12-08",48.1,50.86,47.18,50.24,433300.0],["2021-12-09",49.46,50.25,48.22,48.78,371300.0],["2021-12-10",49.17,49.75,48.04,48.21,282700.0],["2021-12-13",48.25,48.34,46.42,47.25,276200.0],["2021-12-14",46.75,47.88,46.48,47.14,250600.0],["2021-12-15",47.16,47.42,45.24,47.35,554600.0],["2021-12-16",47.67,47.82,44.85,45.06,652000.0],["2021-12-17",44.29,46.19,44.09,45.62,1222400.0],["2021-12-20",44.76,45.83,44.09,45.69,632800.0],["2021-12-21",46.11,48.05,46.11,47.86,419600.0],["2021-12-22",47.83,48.23,47.08,47.83,244600.0],["2021-12-23",47.83,48.98,46.83,48.82,234600.0],["2021-12-27",48.87,49.01,48.25,48.96,181900.0],["2021-12-28",48.72,49.4,47.75,47.8,159300.0],["2021-12-29",47.6,47.92,47.11,47.67,157200.0],["2021-12-30",47.77,49.91,47.37,49.07,207900.0],["2021-12-31",48.95,49.33,47.87,47.95,271500.0],["2022-01-03",48.42,50.88,47.79,50.74,310600.0],["2022-01-04",50.69,51.08,48.24,48.76,313900.0],["2022-01-05",48.4,48.66,46.4,46.45,277100.0],["2022-01-06",46.5,47.58,45.45,46.48,281800.0],["2022-01-07",46.3,47.72,45.8,45.84,200100.0],["2022-01-10",45.08,46.22,44.49,46.19,292400.0],["2022-01-11",46.22,48.12,45.79,47.62,281400.0],["2022-01-12",47.68,48.13,45.44,46.28,231200.0],["2022-01-13",46.49,47.41,45.68,46.0,272600.0],["2022-01-14",45.36,46.3,44.13,44.82,300900.0],["2022-01-18",43.95,45.16,43.72,44.44,362400.0],["2022-01-19",44.31,45.9,43.92,44.19,284600.0],["2022-01-20",44.49,45.94,44.23,44.39,287300.0],["2022-01-21",44.41,44.91,42.78,42.78,398700.0],["2022-01-24",41.95,44.0,41.04,43.94,437300.0],["2022-01-25",43.37,43.9,42.0,42.67,290900.0],["2022-01-26",43.83,44.19,41.87,41.93,351000.0],["2022-01-27",42.82,42.87,40.77,40.81,285000.0],["2022-01-28",40.94,42.88,39.98,42.85,354500.0],["2022-01-31",42.74,44.73,42.74,44.65,446700.0],["2022-02-01",44.95,44.95,43.54,44.6,308100.0],["2022-02-02",44.79,44.79,42.9,43.21,349900.0],["2022-02-03",41.77,42.27,41.11,41.87,469200.0],["2022-02-04",41.71,44.23,41.36,43.39,398900.0],["2022-02-07",43.28,44.92,43.03,43.94,279900.0],["2022-02-08",43.51,44.56,43.51,44.53,348000.0],["2022-02-09",45.01,45.2,43.5,44.43,560800.0],["2022-02-10",43.0,45.29,40.35,41.65,1384200.0],["2022-02-11",41.94,44.61,41.46,42.87,687800.0],["2022-02-14",42.78,43.79,42.5,42.6,520700.0],["2022-02-15",42.41,43.26,41.02,41.68,477100.0],["2022-02-16",40.98,42.04,40.49,41.74,515500.0],["2022-02-17",41.24,41.45,40.16,40.24,330600.0],["2022-02-18",40.1,40.76,38.61,40.1,812900.0],["2022-02-22",39.84,41.84,39.45,39.87,417700.0],["2022-02-23",40.06,40.06,38.43,38.59,467700.0],["2022-02-24",37.47,41.56,37.01,41.39,389500.0],["2022-02-25",41.54,42.44,40.62,42.41,375200.0],["2022-02-28",41.66,43.54,41.66,43.16,436300.0],["2022-03-01",43.08,43.85,42.67,43.1,392800.0],["2022-03-02",43.33,43.54,42.4,43.36,298900.0],["2022-03-03",43.99,44.0,41.92,42.54,532200.0],["2022-03-04",42.04,42.41,40.78,41.03,467800.0],["2022-03-07",41.22,41.4,39.0,39.05,583800.0],["2022-03-08",38.89,38.89,36.69,36.97,576400.0],["2022-03-09",37.66,38.53,37.27,38.18,404400.0],["2022-03-10",37.28,37.64,36.04,36.81,383400.0],["2022-03-11",37.18,37.38,34.9,34.96,601800.0],["2022-03-14",35.03,35.18,33.42,33.84,623000.0],["2022-03-15",35.27,36.68,34.96,36.36,603500.0],["2022-03-16",36.98,38.57,36.77,38.0,374800.0],["2022-03-17",37.41,38.16,37.1,37.88,702400.0],["2022-03-18",38.05,39.76,37.31,39.07,2683300.0],["2022-03-21",39.73,40.1,38.44,38.76,387300.0],["2022-03-22",38.51,39.56,38.19,39.14,313600.0],["2022-03-23",38.56,39.24,37.98,38.09,218200.0],["2022-03-24",38.06,38.53,37.56,38.03,315200.0],["2022-03-25",38.27,38.27,37.28,37.65,262400.0],["2022-03-28",37.55,38.15,36.71,37.62,200900.0],["2022-03-29",38.0,39.73,37.53,39.48,385200.0],["2022-03-30",39.34,39.36,38.26,38.48,305800.0],["2022-03-31",38.26,38.7,37.33,37.39,321300.0],["2022-04-01",37.49,38.63,37.49,38.54,428200.0],["2022-04-04",38.68,39.43,38.57,38.89,363000.0],["2022-04-05",38.68,39.32,37.67,38.77,424800.0],["2022-04-06",37.98,38.5,37.49,38.31,432300.0],["2022-04-07",38.29,38.75,37.48,38.01,282500.0],["2022-04-08",37.61,38.74,37.21,38.17,375700.0],["2022-04-11",38.14,38.44,37.28,37.32,362300.0],["2022-04-12",37.83,38.25,36.32,36.37,386900.0],["2022-04-13",36.37,37.43,36.28,36.96,507200.0],["2022-04-14",37.1,37.57,35.96,35.98,362400.0],["2022-04-18",35.7,36.23,34.9,35.59,355700.0],["2022-04-19",35.55,37.05,35.55,36.65,308500.0],["2022-04-20",36.87,36.87,36.05,36.09,248800.0],["2022-04-21",36.46,36.8,34.45,34.59,277900.0],["2022-04-22",34.42,35.06,33.6,33.69,309800.0],["2022-04-25",33.35,34.58,33.34,34.54,478700.0],["2022-04-26",34.13,34.68,32.42,32.47,353600.0],["2022-04-27",32.45,32.94,31.9,32.21,360000.0],["2022-04-28",32.69,33.76,32.1,33.45,257500.0],["2022-04-29",32.69,33.55,31.13,31.32,504400.0],["2022-05-02",31.35,31.86,30.82,31.5,777200.0],["2022-05-03",31.64,31.75,30.55,30.69,631000.0],["2022-05-04",30.8,31.46,29.51,31.08,477900.0],["2022-05-05",30.33,30.56,28.29,28.89,482100.0],["2022-05-06",28.78,28.96,27.55,27.74,464900.0],["2022-05-09",27.2,27.58,26.03,26.17,576700.0],["2022-05-10",26.82,27.04,25.57,26.53,876900.0],["2022-05-11",26.48,27.11,25.53,25.64,691800.0],["2022-05-12",25.44,26.29,25.04,25.65,1192600.0],["2022-05-13",26.33,26.76,25.63,26.14,1056200.0],["2022-05-16",25.81,26.18,25.09,25.31,830500.0],["2022-05-17",25.75,26.31,25.22,25.65,672500.0],["2022-05-18",25.22,25.79,24.91,25.08,456700.0],["2022-05-19",24.95,26.14,24.57,25.56,509800.0],["2022-05-20",25.9,25.9,24.48,25.2,557800.0],["2022-05-23",25.56,25.56,24.68,25.01,882800.0],["2022-05-24",24.44,24.44,22.75,23.01,1511400.0],["2022-05-25",22.32,25.93,22.32,25.45,1750300.0],["2022-05-26",25.47,26.9,25.4,25.94,981900.0],["2022-05-27",26.39,26.64,26.09,26.37,1138200.0],["2022-05-31",26.19,26.68,25.28,25.6,1021600.0],["2022-06-01",25.91,26.78,25.37,25.84,656300.0],["2022-06-02",25.65,26.83,25.44,26.62,760500.0],["2022-06-03",26.33,26.33,25.74,26.16,627900.0],["2022-06-06",27.1,27.89,25.98,26.3,1356700.0],["2022-06-07",25.69,26.99,25.69,26.83,966500.0],["2022-06-08",26.8,27.37,26.62,27.11,852600.0],["2022-06-09",27.05,27.38,26.41,27.0,1004500.0],["2022-06-10",26.47,27.03,26.16,26.25,748300.0],["2022-06-13",25.22,25.86,24.78,25.09,1088200.0],["2022-06-14",25.22,25.55,24.48,25.3,1009600.0],["2022-06-15",25.72,26.96,25.72,26.63,1214100.0],["2022-06-16",25.84,26.9,24.99,25.34,1334300.0],["2022-06-17",25.56,26.91,25.39,26.5,12678000.0],["2022-06-21",26.75,27.87,26.6,27.55,1121000.0],["2022-06-22",27.25,27.97,27.25,27.38,800700.0],["2022-06-23",27.47,28.72,27.23,28.65,1387200.0],["2022-06-24",28.84,30.54,28.74,30.51,1700200.0],["2022-06-27",30.57,30.74,29.26,29.37,678700.0],["2022-06-28",29.55,29.82,27.32,27.35,1090800.0],["2022-06-29",27.47,27.47,25.8,26.55,1310800.0],["2022-06-30",26.22,26.32,25.62,25.81,745500.0],["2022-07-01",25.92,26.76,25.76,26.74,688800.0],["2022-07-05",26.23,27.79,26.0,27.77,773900.0],["2022-07-06",27.71,28.01,27.38,27.53,413100.0],["2022-07-07",27.57,28.37,27.57,28.32,703900.0],["2022-07-08",28.07,28.51,27.59,28.43,488500.0],["2022-07-11",28.15,28.32,27.23,27.71,483700.0],["2022-07-12",27.83,28.38,27.28,27.37,578100.0],["2022-07-13",26.63,27.04,26.38,26.69,474900.0],["2022-07-14",26.16,26.45,25.78,26.09,379700.0],["2022-07-15",26.48,26.68,25.76,26.18,1125600.0],["2022-07-18",26.37,27.0,25.93,25.99,647300.0],["2022-07-19",26.37,26.93,26.34,26.93,723700.0],["2022-07-20",27.26,28.74,27.26,28.72,755400.0],["2022-07-21",28.95,29.08,28.37,28.79,500100.0],["2022-07-22",28.67,28.69,27.45,27.67,460400.0],["2022-07-25",27.53,27.59,27.0,27.24,388500.0],["2022-07-26",27.1,27.1,25.94,26.05,458300.0],["2022-07-27",26.48,27.46,26.26,27.28,399700.0],["2022-07-28",27.14,27.41,26.63,27.07,352200.0],["2022-07-29",27.14,27.14,26.26,26.61,384500.0],["2022-08-01",26.38,27.22,26.09,26.92,456100.0],["2022-08-02",26.61,27.31,26.55,27.11,408300.0],["2022-08-03",27.57,28.3,27.26,28.08,604500.0],["2022-08-04",28.08,28.56,27.78,28.02,936300.0],["2022-08-05",26.27,26.27,23.26,23.82,1374500.0],["2022-08-08",23.88,25.27,23.88,24.06,736200.0],["2022-08-09",23.65,23.65,22.18,22.2,1012100.0],["2022-08-10",22.73,23.63,22.73,22.98,984900.0],["2022-08-11",23.66,23.66,22.51,22.69,838100.0],["2022-08-12",22.89,23.17,22.47,22.87,516700.0],["2022-08-15",22.66,22.96,22.52,22.84,888300.0],["2022-08-16",22.67,22.88,22.28,22.69,874800.0],["2022-08-17",22.25,22.51,21.89,21.91,668000.0],["2022-08-18",21.8,22.4,21.66,22.22,1429800.0],["2022-08-19",21.97,21.97,20.79,21.84,1839100.0],["2022-08-22",21.62,21.93,21.0,21.19,666900.0],["2022-08-23",21.19,21.42,20.98,21.26,705900.0],["2022-08-24",21.25,21.62,21.04,21.18,502000.0],["2022-08-25",21.23,21.49,21.04,21.37,391600.0],["2022-08-26",21.4,21.4,20.57,20.67,616500.0],["2022-08-29",20.3,20.77,20.25,20.26,724500.0],["2022-08-30",20.35,20.47,20.03,20.22,867600.0],["2022-08-31",20.47,20.66,19.82,19.85,785900.0],["2022-09-01",19.48,19.61,19.0,19.46,686000.0],["2022-09-02",19.9,19.9,19.05,19.23,429800.0],["2022-09-06",19.17,19.24,18.76,18.96,776300.0],["2022-09-07",18.9,19.77,18.74,19.34,2394100.0],["2022-09-08",19.12,19.76,18.99,19.74,1241000.0],["2022-09-09",20.02,20.45,19.96,20.45,713100.0],["2022-09-12",20.68,20.9,20.34,20.36,664100.0],["2022-09-13",19.98,21.25,19.77,21.12,1186800.0],["2022-09-14",21.19,21.3,20.03,20.2,623700.0],["2022-09-15",19.86,20.44,19.86,20.27,775100.0],["2022-09-16",20.05,20.05,19.32,19.44,1841400.0],["2022-09-19",19.34,20.2,19.34,20.09,617100.0],["2022-09-20",19.7,19.8,19.01,19.29,660200.0],["2022-09-21",19.46,19.84,19.19,19.19,923200.0],["2022-09-22",18.94,19.22,18.83,19.1,750400.0],["2022-09-23",18.99,19.25,18.13,18.38,738000.0],["2022-09-26",18.28,18.82,18.21,18.35,634200.0],["2022-09-27",18.83,19.06,18.56,18.85,501800.0],["2022-09-28",19.04,19.47,18.67,19.38,657000.0],["2022-09-29",19.03,19.05,18.4,18.46,613300.0],["2022-09-30",18.37,18.95,18.15,18.16,949400.0],["2022-10-03",18.29,18.66,17.87,18.5,858200.0],["2022-10-04",18.94,19.56,18.94,19.38,964800.0],["2022-10-05",19.05,19.17,18.5,18.81,480000.0],["2022-10-06",18.8,19.15,18.52,18.56,480800.0],["2022-10-07",18.17,18.17,17.89,18.06,506500.0],["2022-10-10",18.13,18.25,17.73,17.84,477400.0],["2022-10-11",17.67,17.96,17.33,17.69,849700.0],["2022-10-12",17.75,17.81,17.32,17.57,488400.0],["2022-10-13",17.11,17.97,16.93,17.62,740500.0],["2022-10-14",17.91,18.04,17.25,17.26,394600.0],["2022-10-17",17.78,18.16,17.78,17.9,634900.0],["2022-10-18",18.45,18.79,18.03,18.28,450800.0],["2022-10-19",17.99,18.25,17.58,17.74,419100.0],["2022-10-20",17.67,18.2,17.67,17.91,546200.0],["2022-10-21",17.91,18.04,17.59,17.9,478500.0],["2022-10-24",17.93,17.94,17.6,17.65,445400.0],["2022-10-25",17.6,18.37,17.6,18.3,552200.0],["2022-10-26",18.21,18.51,17.99,17.99,345500.0],["2022-10-27",18.09,18.32,17.85,17.93,288700.0],["2022-10-28",17.97,18.58,17.93,18.58,355800.0],["2022-10-31",18.44,18.64,18.11,18.36,455100.0],["2022-11-01",18.67,18.9,18.27,18.4,497000.0],["2022-11-02",18.38,18.38,17.15,17.16,579200.0],["2022-11-03",16.91,17.05,16.4,16.45,493900.0],["2022-11-04",16.69,16.7,15.86,16.2,666600.0],["2022-11-07",16.37,16.47,15.88,15.93,856400.0],["2022-11-08",16.16,16.16,15.37,15.62,1500000.0],["2022-11-09",18.42,19.16,17.82,18.29,2883900.0],["2022-11-10",19.4,20.56,19.4,20.32,1870800.0],["2022-11-11",20.28,21.91,20.27,21.66,1308400.0],["2022-11-14",21.39,22.07,21.2,21.3,912600.0],["2022-11-15",21.6,22.71,21.54,22.4,1006900.0],["2022-11-16",22.12,22.35,21.92,21.99,617700.0],["2022-11-17",21.41,21.95,21.08,21.91,625400.0],["2022-11-18",22.22,22.22,21.45,21.51,481200.0],["2022-11-21",21.32,21.63,20.88,21.35,497700.0],["2022-11-22",21.35,21.5,20.77,21.44,527100.0],["2022-11-23",21.31,21.58,20.97,21.23,389900.0],["2022-11-25",21.05,21.38,21.05,21.07,147800.0],["2022-11-28",20.88,21.38,20.88,21.37,553800.0],["2022-11-29",21.39,21.59,20.89,20.95,528900.0],["2022-11-30",20.95,21.96,20.64,21.96,588000.0],["2022-12-01",22.0,22.63,21.93,22.42,681200.0],["2022-12-02",22.0,22.5,21.77,22.45,497100.0],["2022-12-05",22.14,22.42,21.78,22.04,509500.0],["2022-12-06",22.05,22.13,21.45,21.51,386200.0],["2022-12-07",21.41,21.68,21.24,21.4,449100.0],["2022-12-08",21.47,22.35,21.32,22.2,565500.0],["2022-12-09",21.95,22.53,21.95,22.27,651400.0],["2022-12-12",22.24,22.61,22.0,22.52,487300.0],["2022-12-13",23.37,23.75,22.81,23.03,828300.0],["2022-12-14",22.95,23.91,22.95,23.73,736700.0],["2022-12-15",23.28,23.46,22.68,22.75,846700.0],["2022-12-16",22.6,22.81,22.34,22.66,2379800.0],["2022-12-19",22.57,22.63,21.77,21.82,534000.0],["2022-12-20",21.68,22.02,21.44,21.9,503300.0],["2022-12-21",21.96,22.13,21.62,21.85,414500.0],["2022-12-22",22.62,23.2,22.35,23.18,737400.0],["2022-12-23",23.02,23.23,22.79,23.1,487300.0],["2022-12-27",22.93,23.48,22.66,23.28,461700.0],["2022-12-28",23.09,23.35,22.7,22.79,422400.0],["2022-12-29",22.92,23.68,22.84,23.64,259300.0],["2022-12-30",23.32,23.53,23.1,23.44,282700.0],["2023-01-03",23.88,24.2,23.41,23.64,482900.0],["2023-01-04",24.04,24.38,23.91,24.2,654000.0],["2023-01-05",23.89,24.0,23.08,23.39,530400.0],["2023-01-06",23.45,23.64,22.84,23.29,537000.0],["2023-01-09",23.39,23.74,23.17,23.21,451800.0],["2023-01-10",23.15,23.75,22.95,23.71,409100.0],["2023-01-11",23.77,24.31,23.64,24.3,377800.0],["2023-01-12",24.43,24.6,24.11,24.35,438000.0],["2023-01-13",23.98,24.2,23.95,24.16,352600.0],["2023-01-17",24.18,24.22,23.73,24.08,326200.0],["2023-01-18",24.22,24.67,24.02,24.07,266800.0],["2023-01-19",23.86,24.4,23.74,24.26,286700.0],["2023-01-20",24.47,25.0,24.17,24.99,312600.0],["2023-01-23",24.99,25.4,24.76,25.36,321500.0],["2023-01-24",25.34,25.49,23.93,25.32,556800.0],["2023-01-25",24.97,25.33,24.68,25.26,489500.0],["2023-01-26",25.67,26.0,25.53,25.9,448300.0],["2023-01-27",25.77,26.34,25.77,26.24,269500.0],["2023-01-30",25.95,26.18,25.82,26.06,256100.0],["2023-01-31",26.05,26.81,26.05,26.76,410200.0],["2023-02-01",26.7,27.72,26.7,27.53,370000.0],["2023-02-02",28.22,28.76,27.86,28.17,768600.0],["2023-02-03",27.56,28.36,27.56,27.88,534200.0],["2023-02-06",27.45,28.11,27.09,27.25,433300.0],["2023-02-07",26.98,27.4,26.72,27.23,1075700.0],["2023-02-08",28.1,28.18,23.91,24.71,1223600.0],["2023-02-09",25.1,26.44,25.03,25.44,733900.0],["2023-02-10",25.01,25.38,24.7,24.71,487300.0],["2023-02-13",24.7,25.14,24.57,24.74,480600.0],["2023-02-14",24.61,25.37,24.28,25.19,578600.0],["2023-02-15",25.04,26.06,25.02,26.05,530200.0],["2023-02-16",25.64,25.89,25.52,25.61,275400.0],["2023-02-17",25.67,25.67,25.11,25.14,443200.0],["2023-02-21",24.61,24.93,23.87,24.05,441400.0],["2023-02-22",24.11,24.34,23.68,23.79,726400.0],["2023-02-23",24.08,24.2,23.53,23.92,691000.0],["2023-02-24",23.38,23.84,23.22,23.58,428200.0],["2023-02-27",23.86,23.94,23.38,23.48,369100.0],["2023-02-28",23.48,23.93,23.48,23.63,391200.0],["2023-03-01",23.63,24.02,23.53,23.67,430000.0],["2023-03-02",23.52,24.57,23.48,24.46,458300.0],["2023-03-03",24.73,25.25,24.64,24.75,528200.0],["2023-03-06",24.75,24.81,23.08,23.23,619100.0],["2023-03-07",23.31,24.12,23.27,23.37,935200.0],["2023-03-08",23.33,23.39,22.77,23.0,424600.0],["2023-03-09",23.0,23.32,21.8,21.82,576700.0],["2023-03-10",21.64,21.74,21.02,21.2,734000.0],["2023-03-13",20.95,20.97,20.44,20.49,554400.0],["2023-03-14",21.19,21.19,20.62,20.86,537200.0],["2023-03-15",20.44,20.92,20.31,20.88,628500.0],["2023-03-16",20.84,21.46,20.72,21.45,576100.0],["2023-03-17",21.41,21.63,21.14,21.26,2114700.0],["2023-03-20",21.42,21.88,21.33,21.76,620100.0],["2023-03-21",21.97,22.44,21.97,22.36,600700.0],["2023-03-22",22.39,22.47,21.17,21.22,664500.0],["2023-03-23",21.15,21.47,20.68,20.86,812100.0],["2023-03-24",20.69,20.79,20.26,20.7,1370000.0],["2023-03-27",20.87,21.69,20.83,21.28,709800.0],["2023-03-28",21.18,21.5,21.03,21.2,774300.0],["2023-03-29",21.5,21.54,21.2,21.36,389400.0],["2023-03-30",21.49,21.53,21.27,21.31,373200.0],["2023-03-31",21.48,21.94,21.48,21.93,841200.0],["2023-04-03",21.81,22.46,21.71,22.4,544900.0],["2023-04-04",22.51,22.51,21.95,22.26,382800.0],["2023-04-05",22.22,22.69,22.02,22.68,599400.0],["2023-04-06",22.67,23.33,22.56,23.33,377300.0],["2023-04-10",23.03,23.21,22.77,22.91,658300.0],["2023-04-11",22.95,23.2,22.75,22.86,361300.0],["2023-04-12",23.11,23.29,21.96,22.1,330200.0],["2023-04-13",22.24,22.97,22.18,22.96,344700.0],["2023-04-14",22.97,23.2,22.84,23.19,302000.0],["2023-04-17",23.3,23.73,23.13,23.67,381100.0],["2023-04-18",23.87,23.87,22.93,23.38,346600.0],["2023-04-19",23.14,23.65,23.14,23.57,341200.0],["2023-04-20",23.4,23.45,23.12,23.4,235600.0],["2023-04-21",23.48,23.64,23.3,23.55,304400.0],["2023-04-24",23.42,23.58,22.89,23.01,385000.0],["2023-04-25",22.86,23.07,22.52,22.54,397800.0],["2023-04-26",22.63,23.18,22.63,23.07,464200.0],["2023-04-27",23.26,24.02,23.23,23.89,484800.0],["2023-04-28",23.77,24.29,23.72,24.09,523800.0],["2023-05-01",24.05,24.33,23.83,24.01,337100.0],["2023-05-02",23.92,23.92,23.1,23.55,383000.0],["2023-05-03",23.63,24.12,23.43,23.56,560200.0],["2023-05-04",23.43,23.87,23.21,23.35,395700.0],["2023-05-05",23.74,23.98,23.71,23.8,297400.0],["2023-05-08",23.76,23.89,23.42,23.78,619000.0],["2023-05-09",23.64,23.76,23.49,23.54,268800.0],["2023-05-10",23.91,24.65,23.84,24.36,257300.0],["2023-05-11",24.16,25.0,24.03,24.79,391900.0],["2023-05-12",24.77,24.98,24.52,24.68,273200.0],["2023-05-15",24.74,24.91,24.58,24.8,591700.0],["2023-05-16",24.59,24.89,24.59,24.88,229100.0],["2023-05-17",24.98,25.6,24.71,25.37,334300.0],["2023-05-18",25.41,26.39,25.29,26.35,739900.0],["2023-05-19",26.57,26.57,26.09,26.52,439100.0],["2023-05-22",26.56,27.35,26.55,27.14,389900.0],["2023-05-23",26.91,27.52,26.61,26.61,689800.0],["2023-05-24",26.26,27.0,25.77,26.78,797800.0],["2023-05-25",27.41,27.41,23.15,23.64,1289500.0],["2023-05-26",23.61,25.15,23.59,24.97,732100.0],["2023-05-30",25.19,25.49,24.23,24.41,505100.0],["2023-05-31",24.33,24.59,23.81,24.34,1237300.0],["2023-06-01",23.95,24.95,23.85,24.71,422500.0],["2023-06-02",25.0,25.32,24.74,25.23,420500.0],["2023-06-05",24.84,25.8,24.81,25.4,374400.0],["2023-06-06",25.42,25.42,24.81,25.02,1016800.0],["2023-06-07",25.22,25.69,25.0,25.27,1695800.0],["2023-06-08",25.18,25.48,24.98,25.42,394700.0],["2023-06-09",25.59,25.7,24.67,24.79,332700.0],["2023-06-12",24.98,25.32,24.82,25.06,310600.0],["2023-06-13",25.38,25.89,25.26,25.57,582800.0],["2023-06-14",25.58,25.97,25.21,25.71,448100.0],["2023-06-15",25.45,25.74,25.01,25.71,411600.0],["2023-06-16",26.02,26.03,25.55,26.02,1087300.0],["2023-06-20",25.81,26.46,25.7,26.44,454700.0],["2023-06-21",27.0,28.1,26.54,27.59,1031400.0],["2023-06-22",27.41,27.48,26.69,27.07,496200.0],["2023-06-23",26.75,27.09,26.44,27.03,651400.0],["2023-06-26",27.04,27.95,26.94,27.53,694300.0],["2023-06-27",27.73,28.26,27.44,28.19,388800.0],["2023-06-28",28.21,28.79,28.05,28.56,354500.0],["2023-06-29",28.69,28.84,28.2,28.45,318300.0],["2023-06-30",28.65,28.79,28.49,28.56,533900.0],["2023-07-03",28.54,29.1,28.5,29.02,168500.0],["2023-07-05",28.71,28.87,27.64,27.7,569000.0],["2023-07-06",27.39,27.62,27.06,27.26,396200.0],["2023-07-07",27.4,27.5,26.99,27.11,331600.0],["2023-07-10",27.01,27.45,27.01,27.38,372800.0],["2023-07-11",27.57,27.9,27.33,27.9,283300.0],["2023-07-12",28.37,28.56,28.17,28.39,366500.0],["2023-07-13",28.75,29.41,28.65,29.04,382500.0],["2023-07-14",29.0,29.09,28.43,28.68,266000.0],["2023-07-17",28.69,29.03,28.61,28.71,211000.0],["2023-07-18",28.7,28.93,28.58,28.79,198100.0],["2023-07-19",28.97,29.06,28.21,28.39,351200.0],["2023-07-20",28.29,28.51,27.83,28.0,273500.0],["2023-07-21",28.28,28.31,27.5,27.59,329700.0],["2023-07-24",27.64,27.79,27.21,27.32,230300.0],["2023-07-25",27.31,27.77,27.26,27.51,287000.0],["2023-07-26",27.43,27.88,27.39,27.75,299700.0],["2023-07-27",28.11,28.13,27.22,27.37,228500.0],["2023-07-28",27.73,28.39,27.73,28.35,264000.0],["2023-07-31",28.43,28.92,28.43,28.54,300100.0],["2023-08-01",28.42,29.1,28.29,28.93,345600.0],["2023-08-02",28.51,28.85,28.45,28.47,271800.0],["2023-08-03",28.41,28.88,28.39,28.48,274200.0],["2023-08-04",28.52,28.95,28.3,28.77,228300.0],["2023-08-07",28.9,29.0,28.49,28.99,287100.0],["2023-08-08",29.01,29.01,28.45,28.58,314500.0],["2023-08-09",28.35,28.35,27.04,27.08,728100.0],["2023-08-10",28.58,32.2,28.52,32.03,1660100.0],["2023-08-11",31.68,31.74,30.2,30.52,874400.0],["2023-08-14",30.5,30.82,30.23,30.82,507200.0],["2023-08-15",30.83,31.35,30.22,31.26,452100.0],["2023-08-16",31.28,31.53,30.61,30.63,323600.0],["2023-08-17",30.65,30.86,30.02,30.24,284200.0],["2023-08-18",29.94,30.74,29.66,30.57,319800.0],["2023-08-21",30.44,31.04,30.37,30.75,311800.0],["2023-08-22",31.17,31.48,30.91,31.39,390300.0],["2023-08-23",31.5,31.79,31.27,31.69,314300.0],["2023-08-24",31.8,31.8,31.13,31.14,420600.0],["2023-08-25",31.3,31.57,30.87,31.36,385000.0],["2023-08-28",31.37,32.18,31.37,32.09,404400.0],["2023-08-29",32.16,32.97,31.98,32.47,539800.0],["2023-08-30",32.32,32.66,32.18,32.56,284500.0],["2023-08-31",32.5,32.69,32.01,32.34,665100.0],["2023-09-01",32.47,32.55,31.79,32.08,293900.0],["2023-09-05",31.67,31.68,30.85,31.35,414600.0],["2023-09-06",31.42,31.55,30.97,31.27,267900.0],["2023-09-07",30.96,31.07,30.17,30.22,334000.0],["2023-09-08",30.27,30.52,30.09,30.29,260500.0],["2023-09-11",30.47,30.62,30.22,30.46,273600.0],["2023-09-12",30.19,30.24,29.31,29.48,442300.0],["2023-09-13",29.31,29.63,28.91,29.2,387100.0],["2023-09-14",29.43,29.69,29.0,29.6,311500.0],["2023-09-15",29.63,29.63,29.06,29.29,791200.0],["2023-09-18",29.27,29.99,29.0,29.68,352100.0],["2023-09-19",29.7,30.3,29.17,30.18,431600.0],["2023-09-20",30.25,30.81,30.25,30.31,386500.0],["2023-09-21",29.75,30.11,29.37,29.85,380900.0],["2023-09-22",29.98,30.4,29.63,29.64,364900.0],["2023-09-25",29.38,29.88,29.38,29.73,261000.0],["2023-09-26",29.43,29.9,28.88,29.06,340000.0],["2023-09-27",29.27,29.36,28.23,28.65,530500.0],["2023-09-28",28.75,29.33,28.75,29.12,537400.0],["2023-09-29",29.41,29.48,28.73,28.84,322800.0],["2023-10-02",29.0,29.53,28.91,29.53,454000.0],["2023-10-03",29.38,29.51,28.69,28.73,423300.0],["2023-10-04",28.84,29.22,28.8,28.91,410700.0],["2023-10-05",28.93,29.3,28.35,28.95,479200.0],["2023-10-06",28.64,29.77,28.61,29.53,469900.0],["2023-10-09",28.96,29.74,28.96,29.44,222700.0],["2023-10-10",29.44,29.98,29.44,29.7,276200.0],["2023-10-11",29.91,30.55,29.78,29.95,217700.0],["2023-10-12",29.91,29.91,28.98,29.35,252000.0],["2023-10-13",29.08,29.11,28.27,28.53,373100.0],["2023-10-16",28.84,29.54,28.73,29.35,247500.0],["2023-10-17",28.96,29.94,28.96,29.52,350200.0],["2023-10-18",29.3,29.51,28.98,29.16,214400.0],["2023-10-19",29.17,29.39,28.34,28.5,539900.0],["2023-10-20",28.73,28.73,28.07,28.2,382400.0],["2023-10-23",28.04,28.22,27.61,27.65,371100.0],["2023-10-24",27.91,28.33,27.83,28.22,318400.0],["2023-10-25",27.91,28.09,27.52,28.01,465500.0],["2023-10-26",28.14,28.87,27.71,27.82,383300.0],["2023-10-27",27.84,27.95,27.22,27.36,453500.0],["2023-10-30",27.63,27.87,27.22,27.5,242300.0],["2023-10-31",27.49,27.98,27.49,27.66,246800.0],["2023-11-01",27.64,27.86,27.13,27.5,312900.0],["2023-11-02",28.32,28.83,28.3,28.76,477800.0],["2023-11-03",29.08,29.76,29.08,29.48,368400.0],["2023-11-06",29.43,29.65,29.18,29.6,368100.0],["2023-11-07",29.58,30.34,29.51,29.54,350900.0],["2023-11-08",29.49,30.13,29.16,30.0,471800.0],["2023-11-09",34.83,36.76,34.65,36.0,1121200.0],["2023-11-10",35.16,35.62,33.21,33.65,1537300.0],["2023-11-13",33.56,33.81,32.48,32.57,669800.0],["2023-11-14",33.46,34.08,32.9,33.94,700200.0],["2023-11-15",33.85,34.67,33.69,33.77,608400.0],["2023-11-16",33.6,33.78,32.85,33.41,578300.0],["2023-11-17",33.56,34.12,33.52,34.09,532900.0],["2023-11-20",34.25,35.02,34.25,34.55,536300.0],["2023-11-21",34.27,34.43,33.72,34.01,455600.0],["2023-11-22",34.33,34.73,34.03,34.12,324600.0],["2023-11-24",33.88,34.01,33.45,33.5,230500.0],["2023-11-27",33.35,33.96,33.32,33.81,564400.0],["2023-11-28",33.72,33.72,32.71,32.91,303300.0],["2023-11-29",33.34,33.78,32.89,33.02,361600.0],["2023-11-30",33.44,33.44,32.83,33.16,568800.0],["2023-12-01",33.1,33.81,32.6,33.54,409900.0],["2023-12-04",32.91,34.02,32.44,33.81,430000.0],["2023-12-05",33.44,33.93,33.05,33.82,500600.0],["2023-12-06",34.0,34.86,34.0,34.22,627900.0],["2023-12-07",34.1,34.87,33.26,34.85,655300.0],["2023-12-08",34.72,34.9,34.05,34.3,450800.0],["2023-12-11",34.3,34.3,33.57,33.96,312900.0],["2023-12-12",34.02,34.09,33.64,34.04,417500.0],["2023-12-13",34.04,35.07,33.8,34.62,663300.0],["2023-12-14",35.18,36.1,34.41,34.93,528100.0],["2023-12-15",36.18,36.18,34.68,35.05,1709500.0],["2023-12-18",35.04,35.83,34.75,35.38,390000.0],["2023-12-19",35.74,36.51,35.73,36.33,675900.0],["2023-12-20",36.18,36.18,35.3,35.36,467200.0],["2023-12-21",35.91,37.49,35.7,37.36,587900.0],["2023-12-22",37.42,37.65,37.14,37.51,379000.0],["2023-12-26",37.75,38.07,37.5,37.93,384200.0],["2023-12-27",38.08,38.42,37.83,38.15,316700.0],["2023-12-28",37.9,38.56,37.86,38.41,397700.0],["2023-12-29",38.31,38.78,37.75,37.88,441300.0],["2024-01-02",37.5,37.52,36.46,37.14,581100.0],["2024-01-03",36.91,37.04,35.17,35.4,586400.0],["2024-01-04",35.33,35.68,34.67,35.12,408900.0],["2024-01-05",34.73,35.26,34.47,34.49,338800.0],["2024-01-08",34.67,35.64,34.55,35.5,280400.0],["2024-01-09",34.85,35.35,34.72,35.32,240900.0],["2024-01-10",35.42,36.21,35.34,36.04,346100.0],["2024-01-11",36.06,37.33,35.78,37.31,663300.0],["2024-01-12",37.99,38.57,37.66,38.36,608600.0],["2024-01-16",37.8,38.36,37.2,37.97,579800.0],["2024-01-17",37.43,37.48,36.72,36.91,315700.0],["2024-01-18",41.59,42.66,39.87,41.12,1412500.0],["2024-01-19",41.31,41.49,39.82,40.37,673500.0],["2024-01-22",40.91,41.88,40.43,41.48,663900.0],["2024-01-23",41.86,41.98,40.78,40.93,409500.0],["2024-01-24",41.49,41.56,40.43,40.47,464500.0],["2024-01-25",40.94,41.12,40.11,40.26,373900.0],["2024-01-26",40.49,40.7,39.98,40.41,307700.0],["2024-01-29",40.45,41.45,40.11,41.44,526200.0],["2024-01-30",41.21,41.29,39.92,40.2,849400.0],["2024-01-31",40.2,40.67,39.38,39.48,452100.0],["2024-02-01",39.76,40.43,39.62,40.16,354100.0],["2024-02-02",39.75,40.77,39.55,40.36,483300.0],["2024-02-05",39.98,40.34,39.5,40.07,323800.0],["2024-02-06",40.11,40.92,40.11,40.81,401300.0],["2024-02-07",40.71,41.75,40.55,40.97,535000.0],["2024-02-08",41.09,42.1,40.89,41.96,693900.0],["2024-02-09",41.01,41.01,36.5,38.85,2222500.0],["2024-02-12",38.87,39.07,37.44,37.45,1303800.0],["2024-02-13",36.51,38.15,36.27,36.88,1086500.0],["2024-02-14",37.29,37.77,36.79,37.07,716100.0],["2024-02-15",37.28,37.59,36.78,36.98,801500.0],["2024-02-16",36.52,37.14,36.35,36.52,575300.0],["2024-02-20",36.13,36.77,36.13,36.45,778900.0],["2024-02-21",36.03,36.19,35.45,36.15,499100.0],["2024-02-22",36.55,36.64,35.92,36.1,489300.0],["2024-02-23",35.95,36.85,35.52,36.7,674400.0],["2024-02-26",36.56,37.19,36.16,36.17,307600.0],["2024-02-27",36.59,36.88,35.86,35.96,468200.0],["2024-02-28",35.58,36.02,35.24,35.25,472900.0],["2024-02-29",35.62,35.71,34.95,34.98,1382700.0],["2024-03-01",35.2,35.2,34.14,34.22,1285200.0],["2024-03-04",34.13,34.33,33.4,34.31,1165400.0],["2024-03-05",33.92,34.04,33.19,33.71,746300.0],["2024-03-06",34.12,34.41,33.68,34.19,576700.0],["2024-03-07",34.42,34.57,34.09,34.25,316700.0],["2024-03-08",34.27,34.99,34.27,34.89,546100.0],["2024-03-11",34.69,34.97,34.16,34.23,393200.0],["2024-03-12",34.17,34.4,33.88,34.33,288300.0],["2024-03-13",34.17,34.48,34.04,34.16,355200.0],["2024-03-14",34.0,34.08,33.44,33.83,436100.0],["2024-03-15",33.45,33.74,32.9,33.11,987200.0],["2024-03-18",33.15,33.92,33.05,33.71,758400.0],["2024-03-19",33.59,34.18,33.27,34.15,460500.0],["2024-03-20",34.22,34.58,33.98,34.23,498500.0],["2024-03-21",34.65,34.87,34.32,34.4,510700.0],["2024-03-22",34.4,34.48,33.81,34.03,434600.0],["2024-03-25",34.0,34.19,33.48,33.6,279200.0],["2024-03-26",33.84,33.9,33.2,33.5,413900.0],["2024-03-27",33.91,33.94,33.27,33.66,558300.0],["2024-03-28",33.77,34.66,33.65,34.5,807400.0],["2024-04-01",34.5,34.5,33.56,34.02,476700.0],["2024-04-02",33.52,33.95,33.2,33.83,548600.0],["2024-04-03",33.57,34.18,33.57,34.18,557000.0],["2024-04-04",34.6,34.83,34.35,34.68,593700.0],["2024-04-05",34.78,36.82,34.78,36.53,866700.0],["2024-04-08",36.61,36.61,35.35,35.37,544700.0],["2024-04-09",35.39,35.43,34.39,34.59,433800.0],["2024-04-10",33.87,34.49,33.55,33.88,459300.0],["2024-04-11",34.01,34.23,33.68,34.17,325700.0],["2024-04-12",33.98,34.14,33.45,33.69,283700.0],["2024-04-15",33.7,33.7,31.99,32.25,706900.0],["2024-04-16",32.01,32.52,31.9,32.15,283600.0],["2024-04-17",32.31,32.6,31.71,31.76,396600.0],["2024-04-18",31.83,32.54,31.83,32.18,408500.0],["2024-04-19",32.21,32.57,32.0,32.07,506500.0],["2024-04-22",32.28,32.64,32.07,32.42,365400.0],["2024-04-23",32.46,33.35,32.46,33.19,579200.0],["2024-04-24",33.03,33.13,31.88,32.36,751800.0],["2024-04-25",31.95,32.33,31.7,31.99,753400.0],["2024-04-26",32.51,32.82,32.23,32.64,648500.0],["2024-04-29",32.66,32.96,32.36,32.94,537000.0],["2024-04-30",32.83,32.94,32.1,32.11,697000.0],["2024-05-01",32.17,32.88,32.14,32.29,378800.0],["2024-05-02",32.7,32.74,32.38,32.48,332800.0],["2024-05-03",33.04,33.16,32.27,32.56,402800.0],["2024-05-06",32.72,32.91,32.63,32.79,261500.0],["2024-05-07",32.77,33.46,32.5,33.21,373200.0],["2024-05-08",32.94,32.95,32.03,32.26,418100.0],["2024-05-09",32.3,33.16,32.1,32.7,463500.0],["2024-05-10",32.62,32.62,32.28,32.53,365800.0],["2024-05-13",32.86,32.86,32.35,32.46,357400.0],["2024-05-14",32.62,32.78,32.03,32.21,398000.0],["2024-05-15",32.6,32.99,32.03,32.91,453700.0],["2024-05-16",32.81,33.24,32.54,33.16,364400.0],["2024-05-17",33.31,33.5,33.04,33.16,326700.0],["2024-05-20",32.95,33.74,32.82,33.58,359100.0],["2024-05-21",33.38,33.38,32.56,32.7,391100.0],["2024-05-22",32.75,32.75,32.05,32.34,672500.0],["2024-05-23",37.9,38.0,33.83,34.28,2931100.0],["2024-05-24",34.0,34.2,31.9,31.99,1397000.0],["2024-05-28",32.06,32.28,30.57,31.12,1202100.0],["2024-05-29",30.8,31.66,30.63,31.16,797600.0],["2024-05-30",30.8,31.16,30.55,30.87,656400.0],["2024-05-31",30.79,31.33,30.66,31.29,724100.0],["2024-06-03",31.54,31.77,30.87,31.16,586100.0],["2024-06-04",30.95,31.32,30.86,31.31,465300.0],["2024-06-05",31.44,31.73,31.09,31.41,405900.0],["2024-06-06",31.35,31.8,31.27,31.45,333600.0],["2024-06-07",31.33,31.34,30.95,31.07,317300.0],["2024-06-10",30.8,30.86,30.32,30.56,503300.0],["2024-06-11",30.42,30.75,30.24,30.64,417600.0],["2024-06-12",31.11,31.44,30.67,30.72,465100.0],["2024-06-13",30.59,30.6,29.72,29.73,676900.0],["2024-06-14",29.5,29.58,29.11,29.19,691600.0],["2024-06-17",29.24,29.51,28.9,29.48,1004000.0],["2024-06-18",29.45,29.57,29.12,29.15,635700.0],["2024-06-20",28.95,29.74,28.92,29.56,772800.0],["2024-06-21",29.47,30.18,29.47,30.17,1036100.0],["2024-06-24",30.0,30.35,29.79,29.8,642800.0],["2024-06-25",29.84,30.47,29.42,30.42,772000.0],["2024-06-26",30.45,30.79,29.84,29.95,609300.0],["2024-06-27",30.11,30.44,29.81,30.36,461500.0],["2024-06-28",30.6,30.97,30.38,30.94,3314300.0],["2024-07-01",31.16,31.98,31.11,31.92,680400.0],["2024-07-02",31.91,32.16,31.47,31.78,552000.0],["2024-07-03",31.74,31.99,31.69,31.87,214300.0],["2024-07-05",31.8,32.25,31.62,31.71,360500.0],["2024-07-08",31.84,31.84,31.45,31.57,390100.0],["2024-07-09",31.51,31.56,31.05,31.44,358700.0],["2024-07-10",31.41,31.53,30.91,31.02,552300.0],["2024-07-11",31.46,31.7,31.2,31.43,614600.0],["2024-07-12",31.81,32.29,31.6,32.04,473200.0],["2024-07-15",32.27,32.84,32.07,32.71,600100.0],["2024-07-16",32.9,33.47,32.9,33.02,753200.0],["2024-07-17",32.62,33.27,32.14,32.16,629100.0],["2024-07-18",32.12,32.34,31.42,31.61,425800.0],["2024-07-19",31.63,32.06,31.44,32.02,453900.0],["2024-07-22",32.28,32.34,31.74,31.8,800600.0],["2024-07-23",29.51,30.78,29.27,30.38,1883300.0],["2024-07-24",30.35,30.64,29.56,29.58,927800.0],["2024-07-25",29.88,30.37,29.55,30.06,756900.0],["2024-07-26",30.43,30.6,30.1,30.25,504300.0],["2024-07-29",30.34,30.81,30.17,30.52,485000.0],["2024-07-30",30.55,30.79,30.15,30.53,584800.0],["2024-07-31",30.69,30.98,30.24,30.28,741300.0],["2024-08-01",30.19,30.46,29.22,29.65,640200.0],["2024-08-02",28.9,29.06,28.53,28.76,660600.0],["2024-08-05",26.42,27.47,26.42,26.97,991400.0],["2024-08-06",26.95,27.17,26.57,26.86,625200.0],["2024-08-07",27.03,27.64,26.87,26.92,942300.0],["2024-08-08",24.61,26.43,21.52,21.83,3814900.0],["2024-08-09",22.03,22.48,21.45,21.74,1748800.0],["2024-08-12",21.76,22.65,21.62,22.23,1422500.0],["2024-08-13",22.29,22.51,21.96,22.29,955600.0],["2024-08-14",22.4,22.61,22.17,22.21,599700.0],["2024-08-15",23.72,23.9,23.36,23.61,1070800.0],["2024-08-16",23.5,24.32,23.5,23.98,931400.0],["2024-08-19",23.96,24.73,23.88,24.65,850100.0],["2024-08-20",24.6,25.43,24.47,25.26,889100.0],["2024-08-21",25.37,25.91,25.28,25.9,837900.0],["2024-08-22",25.9,26.23,25.02,25.38,851500.0],["2024-08-23",25.3,25.5,25.01,25.03,910400.0],["2024-08-26",25.51,25.89,25.17,25.53,701300.0],["2024-08-27",25.44,25.5,24.82,25.15,985700.0],["2024-08-28",25.11,25.38,24.72,24.9,681100.0],["2024-08-29",25.06,25.56,24.85,25.43,536700.0],["2024-08-30",25.53,26.08,25.53,25.92,740000.0],["2024-09-03",25.62,26.12,25.52,25.54,617600.0],["2024-09-04",25.46,25.58,25.21,25.45,484800.0],["2024-09-05",25.41,25.66,25.16,25.63,503100.0],["2024-09-06",25.73,25.96,24.84,24.92,708300.0],["2024-09-09",24.83,24.99,24.21,24.29,580500.0],["2024-09-10",24.37,24.52,24.11,24.31,710700.0],["2024-09-11",24.15,24.91,23.72,24.82,697400.0],["2024-09-12",24.98,25.53,24.5,25.52,646400.0],["2024-09-13",25.75,26.62,25.75,26.21,756300.0],["2024-09-16",26.34,26.38,25.66,25.94,427500.0],["2024-09-17",26.17,26.19,25.62,25.81,467400.0],["2024-09-18",25.76,26.06,25.32,25.56,388700.0],["2024-09-19",26.09,26.09,25.61,26.06,456900.0],["2024-09-20",26.01,26.42,25.88,25.99,1389400.0],["2024-09-23",26.04,26.09,25.67,25.67,394200.0],["2024-09-24",25.93,26.0,25.3,25.44,486900.0],["2024-09-25",25.35,25.5,25.05,25.06,465000.0],["2024-09-26",25.43,25.43,24.92,24.94,505600.0],["2024-09-27",25.19,25.43,25.08,25.09,438800.0],["2024-09-30",24.56,25.06,24.56,24.78,486900.0],["2024-10-01",24.79,24.79,24.05,24.06,440800.0],["2024-10-02",23.99,24.36,23.99,24.1,314200.0],["2024-10-03",23.98,24.28,23.85,23.93,467300.0],["2024-10-04",24.25,24.51,23.94,24.49,595800.0],["2024-10-07",24.36,24.53,23.6,23.72,624000.0],["2024-10-08",23.82,24.13,23.61,24.0,716600.0],["2024-10-09",24.05,24.26,23.78,24.1,1082300.0],["2024-10-10",23.89,24.19,23.85,24.17,805600.0],["2024-10-11",24.2,24.56,24.04,24.42,1052800.0],["2024-10-14",24.48,24.76,24.44,24.67,492100.0],["2024-10-15",24.73,25.09,24.47,24.91,572900.0],["2024-10-16",24.95,25.0,24.68,24.78,356600.0],["2024-10-17",24.87,25.02,24.59,24.8,445200.0],["2024-10-18",24.92,25.13,24.85,25.05,345200.0],["2024-10-21",24.85,25.02,24.52,24.64,270800.0],["2024-10-22",24.53,24.57,24.17,24.21,396300.0],["2024-10-23",24.14,24.22,23.57,23.69,459700.0],["2024-10-24",23.79,24.07,23.73,23.76,470300.0],["2024-10-25",23.91,24.78,23.85,24.74,454200.0],["2024-10-28",25.02,25.22,24.92,25.01,369500.0],["2024-10-29",24.28,24.99,24.07,24.94,393100.0],["2024-10-30",24.83,25.53,24.83,25.4,425700.0],["2024-10-31",25.27,25.5,25.0,25.03,463100.0],["2024-11-01",25.13,25.48,24.94,25.07,408900.0],["2024-11-04",24.88,25.19,24.72,24.79,303600.0],["2024-11-05",24.77,25.28,24.75,25.22,417500.0],["2024-11-06",26.48,26.69,25.81,26.32,748300.0],["2024-11-07",28.91,29.57,27.62,28.5,1281100.0],["2024-11-08",28.06,28.53,27.65,28.31,868600.0],["2024-11-11",28.62,28.96,28.25,28.85,631600.0],["2024-11-12",28.6,29.2,28.43,28.49,572400.0],["2024-11-13",28.57,28.97,28.38,28.79,489900.0],["2024-11-14",28.79,28.87,28.23,28.45,519900.0],["2024-11-15",28.62,28.63,27.62,27.89,615500.0],["2024-11-18",28.32,28.38,27.86,28.14,398200.0],["2024-11-19",27.89,28.55,27.88,28.51,367000.0],["2024-11-20",28.66,29.3,28.41,29.28,504500.0],["2024-11-21",29.53,30.54,29.43,30.39,600700.0],["2024-11-22",30.47,30.88,30.28,30.71,542600.0],["2024-11-25",30.86,31.0,30.29,30.96,1035500.0],["2024-11-26",30.71,30.99,30.15,30.52,715400.0],["2024-11-27",30.39,30.79,30.02,30.44,388900.0],["2024-11-29",30.4,30.49,30.04,30.36,196500.0],["2024-12-02",30.21,31.88,29.93,31.6,834000.0],["2024-12-03",31.26,31.56,30.81,31.05,528500.0],["2024-12-04",31.51,31.91,31.47,31.67,489700.0],["2024-12-05",31.49,31.55,30.8,30.91,391600.0],["2024-12-06",31.18,31.79,31.12,31.75,377700.0],["2024-12-09",31.85,32.56,31.59,31.77,515300.0],["2024-12-10",31.72,32.5,31.64,32.05,472400.0],["2024-12-11",32.25,32.6,31.95,32.33,400100.0],["2024-12-12",32.15,32.34,31.93,32.11,479200.0],["2024-12-13",32.0,32.0,31.45,31.85,279100.0],["2024-12-16",31.7,32.55,31.64,32.37,431900.0],["2024-12-17",32.14,32.17,31.6,31.9,458100.0],["2024-12-18",32.0,32.27,30.11,30.43,546900.0],["2024-12-19",30.93,31.01,30.11,30.35,429100.0],["2024-12-20",29.8,30.66,29.64,30.17,2130400.0],["2024-12-23",30.15,30.77,30.0,30.69,377300.0],["2024-12-24",30.62,30.97,30.52,30.9,96200.0],["2024-12-26",30.47,31.21,30.47,31.05,241200.0],["2024-12-27",30.87,30.95,30.16,30.71,274900.0],["2024-12-30",30.34,30.73,30.08,30.52,294800.0],["2024-12-31",30.58,30.66,30.17,30.37,332200.0],["2025-01-02",30.69,30.77,30.1,30.26,236200.0],["2025-01-03",30.7,30.73,30.04,30.45,292000.0],["2025-01-06",30.47,30.91,30.26,30.31,421900.0],["2025-01-07",30.33,30.63,29.6,29.97,545200.0],["2025-01-08",29.9,30.49,29.84,30.25,466100.0],["2025-01-10",29.74,29.99,29.1,29.33,376800.0],["2025-01-13",27.99,29.33,27.99,29.16,635300.0],["2025-01-14",29.25,29.92,29.19,29.91,459200.0],["2025-01-15",31.0,31.9,30.81,31.51,751400.0],["2025-01-16",31.63,31.83,31.1,31.49,484200.0],["2025-01-17",32.15,32.66,31.84,32.2,587900.0],["2025-01-21",32.62,33.23,32.5,33.08,577700.0],["2025-01-22",33.23,33.33,32.8,33.11,477200.0],["2025-01-23",32.79,33.5,32.52,33.43,415100.0],["2025-01-24",33.42,33.95,33.3,33.56,524400.0],["2025-01-27",33.07,34.81,33.0,33.93,610700.0],["2025-01-28",33.82,34.81,33.8,34.68,671500.0],["2025-01-29",34.7,35.05,34.31,34.55,615800.0],["2025-01-30",34.59,35.02,34.24,34.44,444300.0],["2025-01-31",34.63,34.8,33.72,34.0,473000.0],["2025-02-03",33.36,34.01,33.11,33.68,461000.0],["2025-02-04",33.83,34.29,33.71,34.2,391400.0],["2025-02-05",34.16,34.55,33.98,34.51,643100.0],["2025-02-06",34.85,36.08,33.61,35.45,1034400.0],["2025-02-07",35.5,35.87,34.89,35.24,785700.0],["2025-02-10",35.53,35.87,35.02,35.61,494100.0],["2025-02-11",35.46,35.6,34.17,34.35,439300.0],["2025-02-12",33.88,34.1,33.33,33.8,475800.0],["2025-02-13",34.09,34.09,33.46,34.04,515900.0],["2025-02-14",34.22,34.22,33.44,33.62,293900.0],["2025-02-18",33.62,33.92,33.1,33.89,473400.0],["2025-02-19",33.89,34.04,33.03,33.15,487700.0],["2025-02-20",33.15,33.47,32.56,32.57,657400.0],["2025-02-21",32.89,33.1,31.17,31.23,396100.0],["2025-02-24",31.34,31.62,30.41,30.92,881700.0],["2025-02-25",30.88,30.88,29.64,29.77,631600.0],["2025-02-26",30.84,30.84,29.69,29.91,711100.0],["2025-02-27",29.93,30.21,29.52,29.53,607100.0],["2025-02-28",29.45,29.93,29.03,29.88,850700.0],["2025-03-03",29.95,30.16,29.31,29.51,556300.0],["2025-03-04",29.1,29.74,28.73,29.49,748000.0],["2025-03-05",29.45,29.77,29.23,29.59,549600.0],["2025-03-06",29.11,29.66,28.4,28.41,559400.0],["2025-03-07",28.17,28.32,26.73,26.79,974000.0],["2025-03-10",26.35,26.41,24.97,25.18,1098600.0],["2025-03-11",25.31,26.61,25.31,26.34,1083800.0],["2025-03-12",26.72,26.87,26.1,26.59,815600.0],["2025-03-13",26.44,26.52,25.53,25.57,576900.0],["2025-03-14",26.02,26.47,25.72,26.33,612500.0],["2025-03-17",26.28,26.79,25.82,26.4,834100.0],["2025-03-18",26.25,26.97,25.89,26.67,703400.0],["2025-03-19",26.63,27.33,26.57,26.93,624900.0],["2025-03-20",26.78,27.5,26.78,27.15,529100.0],["2025-03-21",26.75,27.61,26.69,27.18,1466300.0],["2025-03-24",27.72,27.81,27.32,27.76,498100.0],["2025-03-25",27.74,27.97,27.5,27.5,425500.0],["2025-03-26",27.51,27.84,27.08,27.42,530100.0],["2025-03-27",27.4,27.41,26.79,27.02,363200.0],["2025-03-28",26.84,26.86,26.02,26.34,538000.0],["2025-03-31",25.85,26.41,25.6,26.14,690900.0],["2025-04-01",26.07,26.69,25.93,26.59,448200.0],["2025-04-02",26.13,26.75,26.13,26.61,286300.0],["2025-04-03",25.44,25.68,25.0,25.23,611600.0],["2025-04-04",24.11,24.84,23.84,24.27,705000.0],["2025-04-07",23.32,25.35,22.82,23.94,762400.0],["2025-04-08",24.66,24.78,23.22,23.55,590400.0],["2025-04-09",23.38,26.5,23.38,26.28,685800.0],["2025-04-10",25.44,25.58,24.4,24.89,645500.0],["2025-04-11",24.66,25.13,24.29,24.98,441300.0],["2025-04-14",25.37,25.45,24.82,25.27,514200.0],["2025-04-15",25.24,25.94,25.2,25.26,376400.0],["2025-04-16",24.88,25.2,24.63,24.88,478300.0],["2025-04-17",24.79,25.15,24.6,24.93,687800.0],["2025-04-21",24.59,24.88,24.37,24.62,624100.0],["2025-04-22",25.05,25.34,24.68,25.33,489200.0],["2025-04-23",26.2,26.3,25.4,25.71,539100.0],["2025-04-24",25.68,26.62,25.68,26.6,452400.0],["2025-04-25",26.47,27.05,26.47,27.02,310300.0],["2025-04-28",27.09,27.26,26.64,26.93,374600.0],["2025-04-29",26.89,27.41,26.89,27.32,495800.0],["2025-04-30",26.61,26.79,26.16,26.16,824300.0],["2025-05-01",26.45,26.63,26.19,26.28,772600.0],["2025-05-02",26.46,26.7,26.43,26.52,603700.0],["2025-05-05",26.25,27.05,26.07,26.86,595000.0],["2025-05-06",26.43,27.06,26.32,26.71,382800.0],["2025-05-07",26.89,27.24,26.69,26.97,492800.0],["2025-05-08",27.37,28.25,27.3,27.97,432700.0],["2025-05-09",28.11,28.46,28.0,28.18,332500.0],["2025-05-12",29.24,29.4,28.85,29.27,397000.0],["2025-05-13",29.46,29.83,29.38,29.71,354200.0],["2025-05-14",29.64,29.89,29.53,29.75,369700.0],["2025-05-15",29.68,29.9,29.46,29.64,310400.0],["2025-05-16",29.65,29.69,29.3,29.37,529100.0],["2025-05-19",28.88,29.28,28.88,29.18,537900.0],["2025-05-20",29.14,29.14,27.9,28.85,524400.0],["2025-05-21",28.49,28.72,27.71,28.07,659900.0],["2025-05-22",32.08,35.2,31.22,33.5,2661900.0],["2025-05-23",32.25,32.55,30.65,30.92,1448400.0],["2025-05-27",31.37,32.14,31.05,32.1,981600.0],["2025-05-28",32.16,33.14,31.83,32.79,775700.0],["2025-05-29",32.97,32.97,32.46,32.63,513200.0],["2025-05-30",32.7,32.75,32.26,32.58,590100.0],["2025-06-02",32.47,32.57,32.09,32.37,404700.0],["2025-06-03",32.48,32.74,32.24,32.69,384300.0],["2025-06-04",32.62,32.83,32.48,32.7,352600.0],["2025-06-05",32.67,33.45,32.61,33.12,445300.0],["2025-06-06",33.37,33.5,32.95,33.34,373400.0],["2025-06-09",33.5,33.64,33.29,33.38,349700.0],["2025-06-10",33.38,33.7,33.34,33.48,407200.0],["2025-06-11",33.52,33.68,32.92,32.96,309200.0],["2025-06-12",32.89,33.03,32.07,32.15,355300.0],["2025-06-13",31.58,31.97,31.17,31.3,477400.0],["2025-06-16",31.46,31.88,31.2,31.73,564700.0],["2025-06-17",31.46,31.89,31.31,31.42,594200.0],["2025-06-18",31.41,31.53,29.8,30.12,703700.0],["2025-06-20",30.33,30.66,29.95,30.47,791700.0],["2025-06-23",30.46,31.4,30.12,31.36,451800.0],["2025-06-24",31.79,33.12,31.75,32.97,745300.0],["2025-06-25",33.37,33.8,32.45,32.46,532100.0],["2025-06-26",32.46,32.88,31.79,32.75,361900.0],["2025-06-27",32.75,32.91,32.39,32.7,810400.0],["2025-06-30",33.03,33.5,32.92,33.04,582000.0],["2025-07-01",33.02,33.57,32.68,33.16,435200.0],["2025-07-02",32.96,33.25,32.83,33.03,472200.0],["2025-07-03",33.33,33.85,33.28,33.55,283500.0],["2025-07-07",33.4,34.06,33.22,33.32,362600.0],["2025-07-08",33.46,33.59,33.18,33.31,395600.0],["2025-07-09",34.0,34.45,33.7,34.2,532800.0],["2025-07-10",34.21,34.5,33.42,33.48,374000.0],["2025-07-11",33.45,33.45,32.03,32.16,350400.0],["2025-07-14",32.15,32.91,32.13,32.62,386200.0],["2025-07-15",32.62,32.78,32.34,32.36,381100.0],["2025-07-16",32.47,32.77,32.23,32.67,404700.0],["2025-07-17",32.64,33.23,32.64,33.1,395000.0],["2025-07-18",33.01,33.26,32.89,33.12,283700.0],["2025-07-21",33.38,33.62,33.17,33.27,265900.0],["2025-07-22",33.19,33.39,32.94,32.96,372300.0],["2025-07-23",33.14,33.14,32.76,32.91,241200.0],["2025-07-24",32.77,32.86,32.48,32.6,276400.0],["2025-07-25",32.69,32.95,32.45,32.87,285500.0],["2025-07-28",33.02,33.54,33.01,33.53,319600.0],["2025-07-29",33.85,33.85,33.02,33.06,416900.0],["2025-07-30",33.27,33.64,32.91,33.26,311300.0],["2025-07-31",33.55,33.55,32.72,32.82,439000.0],["2025-08-01",32.32,32.53,31.72,32.0,453000.0],["2025-08-04",32.2,32.66,32.15,32.57,323300.0],["2025-08-05",32.71,32.89,32.03,32.05,358600.0],["2025-08-06",32.02,32.63,32.02,32.58,475100.0],["2025-08-07",31.0,31.67,26.16,27.8,1836500.0],["2025-08-08",27.52,27.64,26.45,26.46,1380500.0],["2025-08-11",26.24,26.71,25.57,25.76,1085800.0],["2025-08-12",25.59,26.13,25.07,25.9,800000.0],["2025-08-13",26.04,26.25,25.81,26.17,834400.0],["2025-08-14",25.98,26.07,25.36,25.8,838300.0],["2025-08-15",26.45,26.9,26.16,26.63,918600.0],["2025-08-18",26.78,27.1,26.51,27.03,696000.0],["2025-08-19",27.07,27.25,26.65,26.81,523200.0],["2025-08-20",26.56,26.76,26.29,26.66,567600.0],["2025-08-21",26.34,26.95,26.3,26.91,572700.0],["2025-08-22",27.06,27.98,26.83,27.91,634300.0],["2025-08-25",27.74,27.91,27.33,27.48,874000.0],["2025-08-26",27.56,27.77,26.84,27.05,740800.0],["2025-08-27",27.21,27.43,26.72,27.34,751400.0],["2025-08-28",27.49,27.66,27.2,27.62,535700.0],["2025-08-29",27.64,28.15,27.6,27.92,923000.0],["2025-09-02",27.32,27.65,26.85,27.3,612200.0],["2025-09-03",27.19,27.43,27.02,27.39,533600.0],["2025-09-04",27.24,27.78,26.89,27.77,624700.0],["2025-09-05",28.06,28.73,28.06,28.38,959000.0],["2025-09-08",28.4,28.43,27.43,27.55,1000000.0],["2025-09-09",27.5,27.72,27.06,27.27,526000.0],["2025-09-10",27.25,27.39,26.45,26.55,547300.0],["2025-09-11",26.71,27.07,26.45,27.03,522700.0],["2025-09-12",26.94,27.08,26.36,26.4,346300.0],["2025-09-15",26.49,26.8,26.23,26.34,478900.0],["2025-09-16",26.28,26.66,26.15,26.48,475400.0],["2025-09-17",26.67,27.21,26.52,26.78,513900.0],["2025-09-18",27.15,27.31,27.02,27.16,411300.0],["2025-09-19",27.25,27.94,27.18,27.59,1348000.0],["2025-09-22",27.44,28.47,27.12,28.4,700200.0],["2025-09-23",28.35,28.47,27.82,27.86,613900.0],["2025-09-24",27.99,28.78,27.96,28.18,550100.0],["2025-09-25",27.68,28.03,27.43,27.81,526800.0],["2025-09-26",27.93,28.2,27.61,28.15,503300.0],["2025-09-29",28.43,28.45,27.99,28.23,511400.0],["2025-09-30",28.15,28.25,26.96,27.14,627000.0],["2025-10-01",26.9,27.66,26.8,26.85,535900.0],["2025-10-02",26.87,27.17,26.64,26.92,421500.0],["2025-10-03",26.95,27.63,26.95,27.41,597000.0],["2025-10-06",27.55,28.32,27.49,28.01,744000.0],["2025-10-07",28.09,28.27,27.06,27.21,720600.0],["2025-10-08",27.46,28.46,27.18,28.41,633400.0],["2025-10-09",28.34,28.38,27.37,27.49,662800.0],["2025-10-10",27.64,27.78,26.75,26.98,692000.0],["2025-10-13",27.14,27.36,26.8,27.16,602700.0],["2025-10-14",26.71,27.6,26.52,27.47,587600.0],["2025-10-15",27.71,27.71,27.09,27.34,533700.0],["2025-10-16",27.57,27.83,27.18,27.22,476100.0],["2025-10-17",27.08,27.37,26.85,27.31,498000.0],["2025-10-20",27.42,28.07,27.4,28.01,451400.0],["2025-10-21",27.87,28.5,27.75,28.49,484300.0],["2025-10-22",28.35,28.5,27.87,27.94,691100.0],["2025-10-23",27.88,28.32,27.78,28.24,451400.0],["2025-10-24",28.54,28.78,28.49,28.51,414200.0],["2025-10-27",28.67,28.77,28.16,28.18,347500.0],["2025-10-28",28.23,28.44,27.81,27.89,311200.0],["2025-10-29",27.76,28.04,26.89,27.15,394000.0],["2025-10-30",27.25,27.68,27.02,27.33,399600.0],["2025-10-31",27.33,27.58,27.08,27.34,557500.0],["2025-11-03",27.32,27.51,26.59,27.49,615800.0],["2025-11-04",27.19,27.4,26.81,27.03,458500.0],["2025-11-05",27.16,27.54,26.63,27.42,801800.0],["2025-11-06",29.0,30.04,28.71,29.25,1020200.0],["2025-11-07",29.2,29.98,28.39,29.9,992800.0],["2025-11-10",30.03,30.6,29.65,30.48,718700.0],["2025-11-11",30.67,31.1,30.45,30.88,585500.0],["2025-11-12",30.97,31.39,30.32,30.46,672100.0],["2025-11-13",30.19,30.45,29.74,29.9,555700.0],["2025-11-14",29.36,29.79,29.09,29.66,540100.0],["2025-11-17",29.43,29.87,28.7,28.74,836700.0],["2025-11-18",28.74,28.92,28.12,28.69,588600.0],["2025-11-19",28.69,28.99,28.14,28.44,565100.0],["2025-11-20",28.78,29.02,27.91,28.08,566300.0],["2025-11-21",28.14,29.29,28.07,28.78,740900.0],["2025-11-24",28.82,28.9,28.3,28.72,617800.0],["2025-11-25",29.01,29.7,28.91,29.61,563000.0],["2025-11-26",29.46,29.72,28.9,28.9,636300.0],["2025-11-28",29.28,29.28,28.69,28.85,230500.0],["2025-12-01",28.59,28.89,28.38,28.67,509100.0],["2025-12-02",28.95,29.66,28.74,28.96,746000.0],["2025-12-03",29.02,29.33,28.78,29.19,487300.0],["2025-12-04",29.37,29.46,28.58,28.75,583700.0],["2025-12-05",28.77,29.55,28.6,29.45,531100.0],["2025-12-08",29.81,29.9,29.07,29.1,563800.0],["2025-12-09",29.0,29.85,28.98,29.48,425500.0],["2025-12-10",29.39,30.3,29.39,29.93,492500.0],["2025-12-11",29.91,30.45,29.91,30.3,411300.0],["2025-12-12",30.36,30.63,30.1,30.21,584600.0],["2025-12-15",30.12,30.21,29.16,29.21,613200.0],["2025-12-16",29.15,29.93,29.15,29.82,574800.0],["2025-12-17",29.77,30.35,29.68,29.77,530800.0],["2025-12-18",29.98,30.37,29.75,29.84,455300.0],["2025-12-19",29.71,29.89,29.15,29.63,1942100.0],["2025-12-22",29.75,30.38,29.64,30.19,425400.0],["2025-12-23",29.95,30.08,29.48,29.64,429900.0],["2025-12-24",29.66,29.88,29.6,29.81,123000.0],["2025-12-26",29.55,29.92,29.5,29.9,190600.0],["2025-12-29",29.74,29.98,29.65,29.74,321900.0],["2025-12-30",29.66,30.01,29.66,29.8,308300.0],["2025-12-31",29.66,29.83,29.25,29.37,272700.0],["2026-01-02",29.39,29.61,27.27,27.42,568800.0],["2026-01-05",27.27,28.39,27.27,28.28,492200.0],["2026-01-06",28.09,28.63,28.01,28.36,352800.0],["2026-01-07",28.46,28.68,28.2,28.32,679900.0],["2026-01-08",28.06,28.32,27.66,27.77,598100.0],["2026-01-09",27.75,28.04,27.36,27.9,453800.0],["2026-01-12",27.86,28.01,27.59,27.67,496100.0],["2026-01-13",28.06,28.06,26.02,26.14,762000.0],["2026-01-14",25.96,26.15,25.49,25.8,807300.0],["2026-01-15",25.83,26.07,25.54,25.62,447400.0],["2026-01-16",25.61,25.65,24.95,25.07,376100.0],["2026-01-20",24.59,25.16,24.59,24.78,506800.0],["2026-01-21",24.9,25.2,24.82,25.02,430200.0],["2026-01-22",25.18,25.81,25.03,25.78,475400.0],["2026-01-23",25.79,26.03,25.58,25.76,687700.0],["2026-01-26",25.79,26.25,25.59,26.18,461400.0],["2026-01-27",26.02,26.21,24.79,25.17,542800.0],["2026-01-28",25.46,25.67,24.8,24.83,588300.0],["2026-01-29",24.48,24.48,23.75,24.19,586900.0],["2026-01-30",24.13,24.55,23.95,24.35,735200.0],["2026-02-02",24.46,24.95,24.11,24.51,606200.0],["2026-02-03",24.1,24.1,22.32,22.47,753600.0],["2026-02-04",22.17,23.11,21.71,22.81,884100.0],["2026-02-05",22.92,23.53,22.26,22.42,926100.0],["2026-02-06",24.0,24.08,22.49,23.21,1440000.0],["2026-02-09",23.43,23.94,22.86,23.7,960900.0],["2026-02-10",23.81,24.39,23.7,24.1,734500.0],["2026-02-11",23.98,24.04,22.69,23.22,719500.0],["2026-02-12",25.25,25.25,22.7,23.22,939800.0],["2026-02-13",23.54,24.56,23.19,24.36,1289600.0],["2026-02-17",24.74,24.98,23.71,24.55,1089000.0],["2026-02-18",24.51,25.18,24.36,25.11,999600.0],["2026-02-19",24.98,25.3,24.61,25.3,925600.0],["2026-02-20",25.34,26.06,25.0,25.64,1188100.0],["2026-02-23",25.0,25.09,24.24,24.52,1280300.0],["2026-02-24",24.59,26.0,24.59,25.84,1493500.0],["2026-02-25",25.75,26.47,25.15,26.34,1089900.0],["2026-02-26",26.6,27.37,26.55,27.26,1347200.0],["2026-02-27",26.56,27.2,26.14,27.17,1468000.0],["2026-03-02",26.35,28.29,26.35,27.98,1024100.0],["2026-03-03",27.88,29.12,27.15,28.76,1016600.0],["2026-03-04",28.77,29.04,28.22,28.66,768800.0],["2026-03-05",28.69,29.68,28.66,29.26,968000.0],["2026-03-06",29.19,29.55,28.38,29.39,899600.0],["2026-03-09",29.06,29.9,28.34,29.68,842500.0],["2026-03-10",29.69,29.9,28.57,29.04,904600.0],["2026-03-11",29.2,29.6,27.72,28.58,930600.0],["2026-03-12",28.63,29.2,28.04,28.55,714500.0],["2026-03-13",28.49,28.9,27.38,27.95,668800.0],["2026-03-16",28.01,28.21,27.7,27.72,678400.0],["2026-03-17",27.8,28.74,27.63,27.95,577800.0],["2026-03-18",27.54,27.93,27.52,27.61,661700.0],["2026-03-19",27.57,28.59,27.03,27.32,812200.0],["2026-03-20",27.19,27.19,26.45,26.58,1519500.0],["2026-03-23",26.85,27.64,26.82,27.41,656300.0],["2026-03-24",27.13,27.41,25.8,25.83,694100.0],["2026-03-25",26.51,26.79,25.33,25.52,607300.0],["2026-03-26",25.34,26.25,25.34,25.91,598500.0],["2026-03-27",25.51,25.96,25.15,25.72,842100.0],["2026-03-30",25.91,26.67,25.79,26.3,543200.0],["2026-03-31",26.63,27.02,26.15,26.52,462700.0],["2026-04-01",27.14,27.14,26.2,26.53,517200.0],["2026-04-02",26.18,27.28,25.86,27.16,538200.0],["2026-04-06",27.1,27.68,26.78,27.57,443500.0],["2026-04-07",27.54,27.77,27.22,27.35,914600.0],["2026-04-08",28.18,28.48,26.4,26.51,1188000.0],["2026-04-09",26.14,26.69,25.57,26.59,742600.0],["2026-04-10",26.51,26.68,25.53,25.75,556500.0],["2026-04-13",25.74,26.88,25.74,26.59,709000.0],["2026-04-14",26.76,27.35,26.09,26.2,518500.0],["2026-04-15",26.58,27.43,26.58,27.36,506600.0],["2026-04-16",27.86,28.25,27.75,28.22,430600.0],["2026-04-17",28.85,29.31,28.63,28.78,476000.0],["2026-04-20",28.75,29.54,28.72,29.46,475600.0],["2026-04-21",29.59,30.32,29.12,29.18,511400.0],["2026-04-22",29.35,29.64,29.22,29.45,384400.0],["2026-04-23",28.72,29.11,27.7,28.1,449500.0],["2026-04-24",28.21,29.26,28.21,29.25,343700.0],["2026-04-27",29.16,30.09,28.96,29.62,483200.0],["2026-04-28",29.93,30.29,29.63,29.75,505500.0],["2026-04-29",29.52,29.87,29.48,29.64,640800.0],["2026-04-30",29.21,29.43,28.83,29.23,628500.0],["2026-05-01",29.96,30.72,29.63,30.21,449100.0],["2026-05-04",30.19,30.94,30.17,30.31,393000.0],["2026-05-05",30.33,30.54,29.65,30.11,421700.0],["2026-05-06",30.01,30.01,28.78,29.44,566100.0],["2026-05-07",30.07,30.69,29.95,30.17,416600.0],["2026-05-08",29.88,30.56,29.57,30.38,516300.0],["2026-05-11",30.03,30.48,29.26,29.35,500600.0],["2026-05-12",29.37,29.53,28.63,28.68,503000.0],["2026-05-13",28.33,28.67,27.73,28.59,660900.0],["2026-05-14",28.5,29.47,28.27,29.13,619000.0],["2026-05-15",29.44,30.11,29.27,29.66,521400.0],["2026-05-18",37.8,37.91,37.72,37.77,13097600.0],["2026-05-19",37.77,37.8,37.64,37.68,4548500.0],["2026-05-20",37.68,37.78,37.68,37.73,4660300.0],["2026-05-21",37.75,37.9,37.72,37.83,4471400.0],["2026-05-22",37.8,37.85,37.7,37.7,1627300.0],["2026-05-26",37.7,37.73,37.58,37.66,4589600.0],["2026-05-27",37.64,37.8,37.63,37.69,3292400.0],["2026-05-28",37.78,37.8,37.53,37.59,2493400.0],["2026-05-29",37.68,37.83,37.43,37.56,4368800.0],["2026-06-01",37.74,37.75,37.56,37.58,1969900.0],["2026-06-02",37.5,37.61,37.5,37.58,2323900.0],["2026-06-03",37.55,37.58,37.24,37.4,4759600.0],["2026-06-04",37.44,37.52,37.37,37.38,1979600.0],["2026-06-05",37.47,37.47,37.37,37.42,1018000.0],["2026-06-08",37.42,37.55,37.35,37.49,1591300.0],["2026-06-09",37.45,37.58,37.41,37.54,1585000.0],["2026-06-10",37.48,37.92,37.46,37.67,1550500.0],["2026-06-11",37.56,37.7,37.48,37.62,1328100.0],["2026-06-12",37.57,37.63,37.53,37.62,505200.0],["2026-06-15",37.55,37.68,37.55,37.57,526300.0],["2026-06-16",37.64,37.73,37.53,37.61,2470600.0],["2026-06-17",37.59,37.76,37.53,37.61,1620000.0],["2026-06-18",37.69,37.74,37.63,37.74,1542500.0],["2026-06-22",37.66,37.75,37.6,37.61,1068900.0],["2026-06-23",37.69,37.7,37.6,37.6,543000.0],["2026-06-24",37.6,37.65,37.25,37.45,4225700.0],["2026-06-25",37.36,37.49,37.32,37.43,983500.0],["2026-06-26",37.58,37.71,37.48,37.7,1823100.0],["2026-06-29",37.72,37.86,37.42,37.43,904100.0],["2026-06-30",37.5,37.65,37.5,37.64,705000.0],["2026-07-01",37.69,37.79,37.6,37.68,744000.0],["2026-07-02",37.67,37.75,37.67,37.73,690400.0],["2026-07-06",37.68,37.74,37.535,37.54,483205.902187],["2026-07-07",37.71,37.71,37.54,37.57,1189239.093856],["2026-07-08",37.56,37.68,37.51,37.61,856648.146918],["2026-07-09",37.56,37.78,37.55,37.78,732373.009986],["2026-07-10",37.8,37.945,37.755,37.88,1426631.063009],["2026-07-13",37.93,37.98,37.81,37.82,1054894.804721],["2026-07-14",37.79,38.2295,37.775,37.94,1114089.291115],["2026-07-15",38,38.11,37.74,37.76,1009397.265287],["2026-07-16",37.9,38.07,37.835,38.01,975908.727526],["2026-07-17",37.95,38.085,37.88,37.88,954420.574968],["2026-07-20",38,38.01,37.68,37.78,798300.411663],["2026-07-21",37.8,37.96,37.755,37.92,987840.261885],["2026-07-22",37.83,37.88,37.65,37.66,1496598.095505],["2026-07-23",37.71,37.739,37.67,37.68,812377.281488],["2026-07-24",37.81,37.81,37.655,37.67,483329.083109],["2026-07-27",37.89,37.99,37.79,37.82,520116.229423],["2026-07-28",37.84,37.93,37.75,37.75,726437.596891],["2026-07-29",37.76,37.87,37.74,37.74,983971.371951],["2026-07-30",37.8,37.89,37.76,37.79,710604.374153],["2026-07-31",37.8,37.89,37.72,37.87,567469.499158],["2026-08-03",37.85,37.935,37.85,37.89,533600.826718],["2026-08-04",37.86,37.95,37.75,37.86,1121963.65734],["2026-08-05",37.9,37.93,37.725,37.8,854204.187282],["2026-08-06",37.85,37.85,37.8,37.82,656080.590854],["2026-08-07",37.8,37.83,37.72,37.81,477777.42958],["2026-08-10",37.78,37.83,37.765,37.785,76318.962273],["2026-08-11",37.72,37.785,37.705,37.76,833159.241611],["2026-08-12",37.75,37.86,37.745,37.81,1143429.31354],["2026-08-13",37.85,37.94,37.77,37.92,1168333.298508],["2026-08-14",37.9,37.95,37.82,37.85,975588.802109],["2026-08-17",37.81,37.85,37.68,37.68,1141908.38622],["2026-08-18",37.72,37.72,37.385,37.43,1531234.516141],["2026-08-19",37.53,37.72,37.47,37.71,1137763.51471],["2026-08-20",37.57,37.69,37.55,37.65,1001591.844371],["2026-08-21",37.6,37.66,37.58,37.58,807568.324347],["2026-08-24",37.58,37.65,37.57,37.63,715345.387054],["2026-08-25",37.6,37.72,37.59,37.72,1098909.414394],["2026-08-26",37.64,37.695,37.63,37.63,824762.347042],["2026-08-27",37.66,37.8,37.65,37.75,767177.998705],["2026-08-28",37.72,37.8,37.715,37.74,644342.248533],["2026-08-31",37.73,37.77,37.705,37.72,1594397.129976],["2026-09-01",37.72,37.825,37.66,37.82,1152065.814044],["2026-09-02",37.74,37.83,37.73,37.8,929716.543844],["2026-09-03",37.86,37.86,37.74,37.76,1372496.28826],["2026-09-04",37.74,37.77,37.73,37.75,624205.133423],["2026-09-08",37.7,37.78,37.7,37.74,1332808.019663],["2026-09-09",37.74,37.77,37.72,37.76,1199689.897952],["2026-09-10",37.74,37.805,37.73,37.75,1424949.132969],["2026-09-11",37.78,37.81,37.6,37.6,1492923.670091],["2026-09-14",37.74,37.78,37.6075,37.65,1012388.58001]]}