{"t":"SKYW","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1986-06-26",1.2589,1.388,1.2589,1.2912,4564200.0],["1986-06-27",1.2912,1.3235,1.2912,1.2912,813000.0],["1986-06-30",1.2912,1.3235,1.2589,1.2912,594600.0],["1986-07-01",1.2912,1.3235,1.2589,1.2912,475800.0],["1986-07-02",1.2912,1.3235,1.2589,1.2589,351600.0],["1986-07-03",1.2589,1.3235,1.2589,1.2589,198000.0],["1986-07-07",1.2589,1.3235,1.2589,1.2589,63000.0],["1986-07-08",1.2589,1.3235,1.2589,1.2589,189000.0],["1986-07-09",1.2589,1.3235,1.2589,1.2589,40200.0],["1986-07-10",1.2589,1.2912,1.2589,1.2912,272400.0],["1986-07-11",1.2912,1.2912,1.2589,1.2589,185400.0],["1986-07-14",1.2589,1.2912,1.2589,1.2589,424800.0],["1986-07-15",1.2589,1.2589,1.2589,1.2589,30000.0],["1986-07-16",1.2589,1.275,1.2266,1.2266,734400.0],["1986-07-17",1.2266,1.2589,1.1943,1.2589,40800.0],["1986-07-18",1.2589,1.2589,1.1943,1.2589,55800.0],["1986-07-21",1.2266,1.2266,1.1943,1.1943,14400.0],["1986-07-22",1.1943,1.2589,1.1943,1.1943,12000.0],["1986-07-23",1.1943,1.2589,1.1943,1.2589,63600.0],["1986-07-24",1.2589,1.2589,1.1943,1.1943,27000.0],["1986-07-25",1.1943,1.1943,1.1943,1.1943,4800.0],["1986-07-28",1.1943,1.1943,1.1943,1.1943,4800.0],["1986-07-29",1.1943,1.1943,1.1943,1.1943,15600.0],["1986-07-30",1.1943,1.2589,1.1621,1.1621,14400.0],["1986-07-31",1.1621,1.2266,1.1621,1.2266,64200.0],["1986-08-01",1.2266,1.2266,1.1621,1.1621,9000.0],["1986-08-04",1.1621,1.2266,1.1621,1.1621,61200.0],["1986-08-05",1.1621,1.2266,1.1621,1.1621,187800.0],["1986-08-06",1.1621,1.1943,1.1621,1.1943,3600.0],["1986-08-07",1.1621,1.1621,1.1621,1.1621,99000.0],["1986-08-08",1.1621,1.2266,1.1621,1.1621,12000.0],["1986-08-11",1.1621,1.2266,1.1621,1.2266,16200.0],["1986-08-12",1.2266,1.2266,1.1621,1.2266,693600.0],["1986-08-13",1.2266,1.2266,1.1621,1.1621,10200.0],["1986-08-14",1.1943,1.1943,1.1943,1.1943,21000.0],["1986-08-15",1.1943,1.2589,1.1943,1.2266,90000.0],["1986-08-18",1.2266,1.2912,1.1943,1.1943,15000.0],["1986-08-19",1.1943,1.2266,1.1943,1.1943,6600.0],["1986-08-20",1.1943,1.2266,1.1943,1.1943,4800.0],["1986-08-21",1.2266,1.2589,1.2266,1.2589,43200.0],["1986-08-22",1.2589,1.2912,1.2266,1.2266,9600.0],["1986-08-25",1.2266,1.2266,1.2266,1.2266,4200.0],["1986-08-26",1.2266,1.2912,1.2266,1.2266,22200.0],["1986-08-27",1.2266,1.2912,1.2266,1.2912,17400.0],["1986-08-28",1.2266,1.2266,1.2266,1.2266,600.0],["1986-08-29",1.2266,1.2912,1.2266,1.2912,93000.0],["1986-09-02",1.2912,1.2912,1.1943,1.2266,16800.0],["1986-09-03",1.1943,1.1943,1.1943,1.1943,5400.0],["1986-09-04",1.1943,1.1943,1.1943,1.1943,3000.0],["1986-09-05",1.1943,1.2105,1.1943,1.2105,6600.0],["1986-09-08",1.2105,1.2266,1.1943,1.1943,38400.0],["1986-09-09",1.1943,1.1943,1.1621,1.1621,40200.0],["1986-09-10",1.2589,1.3235,1.2589,1.3235,204600.0],["1986-09-11",1.3235,1.3235,1.2589,1.2589,91200.0],["1986-09-12",1.2589,1.3235,1.2589,1.2589,36000.0],["1986-09-15",1.2589,1.3235,1.2589,1.3235,6000.0],["1986-09-16",1.1782,1.1782,1.1621,1.1782,32400.0],["1986-09-17",1.1782,1.1943,1.1298,1.1943,33600.0],["1986-09-18",1.1943,1.1943,1.1298,1.1943,12600.0],["1986-09-19",1.1298,1.1298,1.1298,1.1298,36000.0],["1986-09-22",1.1298,1.1621,1.1298,1.1298,4200.0],["1986-09-23",1.1298,1.1621,1.1298,1.1621,10200.0],["1986-09-24",1.1298,1.1298,1.1298,1.1298,6600.0],["1986-09-25",1.1298,1.1621,1.1298,1.1621,4200.0],["1986-09-26",1.1621,1.1943,1.1621,1.1943,2400.0],["1986-09-29",1.1943,1.1943,1.1298,1.1298,2400.0],["1986-09-30",1.1621,1.1621,1.1621,1.1621,12000.0],["1986-10-01",1.1943,1.2589,1.1943,1.2589,325800.0],["1986-10-02",1.2589,1.2589,1.2589,1.2589,600.0],["1986-10-03",1.2589,1.2589,1.2589,1.2589,0.0],["1986-10-06",1.2589,1.2912,1.1943,1.1943,5400.0],["1986-10-07",1.1943,1.2912,1.1943,1.1943,22800.0],["1986-10-08",1.2912,1.2912,1.2912,1.2912,9600.0],["1986-10-09",1.2912,1.2912,1.2912,1.2912,0.0],["1986-10-10",1.2589,1.2589,1.2105,1.2105,9600.0],["1986-10-13",1.2105,1.2105,1.2105,1.2105,0.0],["1986-10-14",1.2105,1.2105,1.1943,1.1943,301200.0],["1986-10-15",1.2266,1.2912,1.2266,1.2912,117600.0],["1986-10-16",1.2912,1.2912,1.2912,1.2912,10800.0],["1986-10-17",1.2589,1.2589,1.1943,1.1943,48600.0],["1986-10-20",1.1943,1.2589,1.1943,1.2266,10200.0],["1986-10-21",1.2266,1.2589,1.1943,1.1943,5400.0],["1986-10-22",1.1943,1.2589,1.1943,1.1943,4200.0],["1986-10-23",1.1943,1.1943,1.1943,1.1943,0.0],["1986-10-24",1.1943,1.1943,1.1943,1.1943,3000.0],["1986-10-27",1.1943,1.2266,1.1943,1.1943,63600.0],["1986-10-28",1.2589,1.2589,1.2589,1.2589,1200.0],["1986-10-29",1.2589,1.2589,1.2589,1.2589,1200.0],["1986-10-30",1.2589,1.2589,1.1943,1.2589,14400.0],["1986-10-31",1.1943,1.1943,1.1943,1.1943,3600.0],["1986-11-03",1.1943,1.2589,1.1943,1.1943,12600.0],["1986-11-04",1.1943,1.2589,1.1943,1.2589,7200.0],["1986-11-05",1.2589,1.2589,1.1943,1.1943,2400.0],["1986-11-06",1.1943,1.1943,1.1943,1.1943,3000.0],["1986-11-07",1.1943,1.2589,1.1943,1.2589,16800.0],["1986-11-10",1.2589,1.2589,1.1943,1.2589,12000.0],["1986-11-11",1.2589,1.275,1.1943,1.275,35400.0],["1986-11-12",1.2266,1.2266,1.2266,1.2266,1200.0],["1986-11-13",1.2266,1.2912,1.2266,1.2912,8400.0],["1986-11-14",1.2912,1.2912,1.2912,1.2912,1800.0],["1986-11-17",1.2589,1.2589,1.2266,1.2266,9000.0],["1986-11-18",1.2266,1.2912,1.2266,1.275,21600.0],["1986-11-19",1.275,1.275,1.2266,1.2266,1200.0],["1986-11-20",1.2589,1.2912,1.2589,1.2589,15000.0],["1986-11-21",1.2589,1.2912,1.2589,1.2589,26400.0],["1986-11-24",1.2589,1.2912,1.2589,1.2912,16800.0],["1986-11-25",1.2912,1.2912,1.2589,1.2589,43200.0],["1986-11-26",1.2912,1.3073,1.2912,1.3073,180000.0],["1986-11-28",1.275,1.275,1.2589,1.2589,105000.0],["1986-12-01",1.2589,1.3235,1.2589,1.2589,2400.0],["1986-12-02",1.2589,1.2589,1.2589,1.2589,0.0],["1986-12-03",1.2589,1.2589,1.2589,1.2589,1800.0],["1986-12-04",1.2589,1.3235,1.2589,1.3235,25200.0],["1986-12-05",1.3235,1.3235,1.2589,1.3073,34800.0],["1986-12-08",1.2957,1.2957,1.2309,1.2309,13800.0],["1986-12-09",1.2309,1.2957,1.2309,1.2309,6000.0],["1986-12-10",1.2309,1.2957,1.2309,1.2471,39000.0],["1986-12-11",1.2471,1.2957,1.2309,1.2309,6600.0],["1986-12-12",1.2309,1.2957,1.2309,1.2309,315600.0],["1986-12-15",1.2309,1.2471,1.2309,1.2471,280800.0],["1986-12-16",1.2471,1.2957,1.2309,1.2957,7200.0],["1986-12-17",1.2957,1.2957,1.2309,1.2309,10800.0],["1986-12-18",1.2309,1.2957,1.2309,1.2957,13200.0],["1986-12-19",1.2633,1.2633,1.2633,1.2633,1800.0],["1986-12-22",1.2633,1.2633,1.2633,1.2633,6000.0],["1986-12-23",1.2633,1.2957,1.2309,1.2795,25800.0],["1986-12-24",1.2633,1.2633,1.1985,1.2633,249000.0],["1986-12-26",1.2633,1.2633,1.2633,1.2633,1200.0],["1986-12-29",1.2633,1.2633,1.1985,1.1985,4200.0],["1986-12-30",1.1985,1.2309,1.1985,1.2309,13200.0],["1986-12-31",1.2309,1.2309,1.1985,1.2309,11400.0],["1987-01-02",1.2309,1.2309,1.1985,1.1985,9600.0],["1987-01-05",1.2309,1.2309,1.2309,1.2309,44400.0],["1987-01-06",1.2309,1.2309,1.2309,1.2309,0.0],["1987-01-07",1.2309,1.2633,1.1985,1.1985,4800.0],["1987-01-08",1.2633,1.2633,1.2633,1.2633,1200.0],["1987-01-09",1.2633,1.2633,1.2309,1.2309,7200.0],["1987-01-12",1.2309,1.2633,1.2309,1.2309,15000.0],["1987-01-13",1.2309,1.2633,1.2309,1.2633,5400.0],["1987-01-14",1.2633,1.2633,1.2309,1.2309,14400.0],["1987-01-15",1.2309,1.2633,1.2309,1.2309,48600.0],["1987-01-16",1.2309,1.2309,1.0689,1.2309,159000.0],["1987-01-19",1.2309,1.2309,1.2309,1.2309,0.0],["1987-01-20",1.1661,1.1661,1.1661,1.1661,1800.0],["1987-01-21",1.1661,1.2309,1.1661,1.2309,15600.0],["1987-01-22",1.2309,1.2309,1.1661,1.2309,96600.0],["1987-01-23",1.2309,1.2309,1.1661,1.1661,6000.0],["1987-01-26",1.1661,1.2309,1.1661,1.2309,88200.0],["1987-01-27",1.2309,1.2309,1.1661,1.2309,1800.0],["1987-01-28",1.2309,1.2309,1.1661,1.2309,100200.0],["1987-01-29",1.2309,1.2309,1.1661,1.2309,42600.0],["1987-01-30",1.1985,1.1985,1.1985,1.1985,600.0],["1987-02-02",1.1985,1.2957,1.1985,1.2309,19200.0],["1987-02-03",1.2309,1.2309,1.2309,1.2309,10800.0],["1987-02-04",1.2471,1.2957,1.2471,1.2957,7800.0],["1987-02-05",1.2957,1.2957,1.2633,1.2957,33600.0],["1987-02-06",1.2957,1.2957,1.2633,1.2957,4200.0],["1987-02-09",1.2633,1.2633,1.2633,1.2633,600.0],["1987-02-10",1.2633,1.3604,1.2633,1.3604,259800.0],["1987-02-11",1.3604,1.4252,1.328,1.328,52800.0],["1987-02-12",1.3442,1.4252,1.3442,1.3604,597000.0],["1987-02-13",1.3604,1.4252,1.3604,1.3604,7200.0],["1987-02-17",1.3604,1.4576,1.3604,1.4414,52800.0],["1987-02-18",1.4414,1.4414,1.3604,1.4252,262800.0],["1987-02-19",1.4252,1.4252,1.3604,1.4252,22800.0],["1987-02-20",1.4252,1.4252,1.3604,1.3604,21600.0],["1987-02-23",1.3604,1.4252,1.3604,1.4252,18000.0],["1987-02-24",1.4252,1.4576,1.3928,1.4576,513600.0],["1987-02-25",1.4576,1.4576,1.4252,1.4252,27600.0],["1987-02-26",1.4252,1.4252,1.3928,1.3928,15600.0],["1987-02-27",1.3928,1.4252,1.3928,1.4252,27000.0],["1987-03-02",1.4252,1.4252,1.3604,1.3604,41400.0],["1987-03-03",1.3604,1.3604,1.2957,1.2957,298200.0],["1987-03-04",1.2957,1.3604,1.2957,1.2957,4800.0],["1987-03-05",1.2957,1.3604,1.2957,1.2957,9600.0],["1987-03-06",1.2957,1.3604,1.2957,1.3604,22800.0],["1987-03-09",1.3604,1.3604,1.2957,1.3604,11400.0],["1987-03-10",1.3604,1.3604,1.3118,1.3604,2400.0],["1987-03-11",1.3604,1.3604,1.2957,1.2957,328200.0],["1987-03-12",1.2957,1.3604,1.2309,1.3604,1134600.0],["1987-03-13",1.3604,1.3604,1.2957,1.3604,342000.0],["1987-03-16",1.3604,1.3604,1.3604,1.3604,43200.0],["1987-03-17",1.3604,1.3604,1.2957,1.328,199200.0],["1987-03-18",1.328,1.3604,1.328,1.3604,38400.0],["1987-03-19",1.3604,1.3604,1.328,1.328,3000.0],["1987-03-20",1.328,1.328,1.328,1.328,32400.0],["1987-03-23",1.328,1.4252,1.328,1.328,30600.0],["1987-03-24",1.328,1.3604,1.328,1.328,49200.0],["1987-03-25",1.328,1.3604,1.328,1.3604,9000.0],["1987-03-26",1.3442,1.3442,1.328,1.328,157200.0],["1987-03-27",1.328,1.328,1.328,1.328,0.0],["1987-03-30",1.328,1.3604,1.328,1.328,48000.0],["1987-03-31",1.328,1.3604,1.2957,1.2957,51600.0],["1987-04-01",1.2957,1.3604,1.2957,1.2957,234000.0],["1987-04-02",1.2957,1.3604,1.2957,1.3604,48600.0],["1987-04-03",1.3604,1.3604,1.2957,1.2957,147000.0],["1987-04-06",1.2957,1.3604,1.2957,1.3604,33600.0],["1987-04-07",1.3604,1.3604,1.2957,1.2957,52800.0],["1987-04-08",1.2957,1.3604,1.2957,1.3604,183000.0],["1987-04-09",1.3604,1.3604,1.2957,1.2957,110400.0],["1987-04-10",1.2957,1.328,1.2957,1.2957,40200.0],["1987-04-13",1.2957,1.2957,1.2957,1.2957,66000.0],["1987-04-14",1.2957,1.2957,1.1985,1.1985,84000.0],["1987-04-15",1.1985,1.2633,1.1661,1.2633,123000.0],["1987-04-16",1.2633,1.2633,1.1985,1.2633,19200.0],["1987-04-20",1.2633,1.2633,1.1985,1.2633,140400.0],["1987-04-21",1.2633,1.2633,1.1985,1.2633,26400.0],["1987-04-22",1.2633,1.2633,1.1985,1.1985,13800.0],["1987-04-23",1.1985,1.2309,1.1985,1.1985,48600.0],["1987-04-24",1.1985,1.2633,1.1985,1.2633,160800.0],["1987-04-27",1.1985,1.1985,1.1985,1.1985,2400.0],["1987-04-28",1.1985,1.2633,1.1985,1.1985,2400.0],["1987-04-29",1.1985,1.2633,1.1985,1.2633,96000.0],["1987-04-30",1.2633,1.2633,1.1985,1.2633,1800.0],["1987-05-01",1.1985,1.1985,1.1985,1.1985,2400.0],["1987-05-04",1.1985,1.2633,1.1985,1.1985,26400.0],["1987-05-05",1.1985,1.2633,1.1985,1.2633,6600.0],["1987-05-06",1.2633,1.2633,1.1985,1.2309,45600.0],["1987-05-07",1.2309,1.2633,1.2309,1.2633,10800.0],["1987-05-08",1.2633,1.2633,1.2309,1.2309,7800.0],["1987-05-11",1.2309,1.2633,1.2309,1.2633,36000.0],["1987-05-12",1.2633,1.2633,1.1985,1.2309,84600.0],["1987-05-13",1.1985,1.1985,1.1985,1.1985,4800.0],["1987-05-14",1.1985,1.2633,1.1985,1.2633,125400.0],["1987-05-15",1.2633,1.2633,1.1985,1.1985,6600.0],["1987-05-18",1.1985,1.2309,1.1985,1.2309,76200.0],["1987-05-19",1.2309,1.2957,1.1985,1.2309,57600.0],["1987-05-20",1.2147,1.2147,1.1985,1.1985,37200.0],["1987-05-21",1.1985,1.2957,1.1985,1.1985,14400.0],["1987-05-22",1.1985,1.2957,1.1985,1.2309,66000.0],["1987-05-26",1.1985,1.1985,1.1985,1.1985,12000.0],["1987-05-27",1.1985,1.2633,1.1985,1.1985,54600.0],["1987-05-28",1.1985,1.1985,1.1985,1.1985,1200.0],["1987-05-29",1.1985,1.2633,1.1985,1.2309,64200.0],["1987-06-01",1.1985,1.1985,1.1985,1.1985,6000.0],["1987-06-02",1.1985,1.1985,1.1985,1.1985,3000.0],["1987-06-03",1.1985,1.1985,1.1985,1.1985,32400.0],["1987-06-04",1.2147,1.2633,1.2147,1.2147,63000.0],["1987-06-05",1.2147,1.2633,1.1985,1.2309,29400.0],["1987-06-08",1.2309,1.2633,1.2147,1.2633,183600.0],["1987-06-09",1.2633,1.2633,1.2309,1.2633,83400.0],["1987-06-10",1.2633,1.2633,1.2309,1.2309,23400.0],["1987-06-11",1.2309,1.2633,1.2309,1.2471,34800.0],["1987-06-12",1.2471,1.2633,1.2309,1.2309,54000.0],["1987-06-15",1.2633,1.328,1.2633,1.328,25200.0],["1987-06-16",1.328,1.328,1.2309,1.2309,46200.0],["1987-06-17",1.2309,1.2957,1.2309,1.2957,37800.0],["1987-06-18",1.2957,1.2957,1.2309,1.2957,11400.0],["1987-06-19",1.2957,1.2957,1.2309,1.2309,46200.0],["1987-06-22",1.2309,1.2633,1.2309,1.2309,311400.0],["1987-06-23",1.2309,1.2633,1.2309,1.2309,253800.0],["1987-06-24",1.2309,1.2633,1.2309,1.2309,148800.0],["1987-06-25",1.2309,1.2957,1.1985,1.2957,349800.0],["1987-06-26",1.2957,1.2957,1.1985,1.2633,990600.0],["1987-06-29",1.2633,1.2633,1.1985,1.2633,136800.0],["1987-06-30",1.2633,1.2633,1.1013,1.1013,140400.0],["1987-07-01",1.1013,1.1337,1.0689,1.0689,339000.0],["1987-07-02",1.0689,1.1337,1.0689,1.0689,71400.0],["1987-07-06",1.1013,1.1337,1.1013,1.1337,27600.0],["1987-07-07",1.1337,1.1337,1.0689,1.1013,53400.0],["1987-07-08",1.1013,1.1337,1.0689,1.1337,19800.0],["1987-07-09",1.1337,1.1337,1.0689,1.0689,31200.0],["1987-07-10",1.0689,1.1337,1.0689,1.0689,3600.0],["1987-07-13",1.0689,1.1013,1.0689,1.0689,536400.0],["1987-07-14",1.0689,1.0689,1.0689,1.0689,6600.0],["1987-07-15",1.0689,1.1013,1.0365,1.0365,30600.0],["1987-07-16",1.0365,1.1013,1.0365,1.0365,33600.0],["1987-07-17",1.0365,1.0365,1.0365,1.0365,6000.0],["1987-07-20",1.0689,1.1337,1.0689,1.1013,312000.0],["1987-07-21",1.1013,1.1013,1.0365,1.0689,367200.0],["1987-07-22",1.0365,1.0365,1.0365,1.0365,1200.0],["1987-07-23",1.0365,1.1013,1.0365,1.1013,18000.0],["1987-07-24",1.1013,1.1013,1.0851,1.0851,25200.0],["1987-07-27",1.1013,1.1013,1.1013,1.1013,1800.0],["1987-07-28",1.1013,1.1013,1.0689,1.0689,19200.0],["1987-07-29",1.0689,1.0689,1.0365,1.0365,50400.0],["1987-07-30",1.0365,1.0689,1.0365,1.0689,15600.0],["1987-07-31",1.0689,1.0689,1.0365,1.0689,5400.0],["1987-08-03",1.0689,1.0689,1.0365,1.0689,173400.0],["1987-08-04",1.0689,1.0689,1.0365,1.0689,15600.0],["1987-08-05",1.0689,1.0689,1.0689,1.0689,0.0],["1987-08-06",1.0365,1.0365,1.0365,1.0365,1800.0],["1987-08-07",1.0365,1.0689,1.0365,1.0689,78000.0],["1987-08-10",1.0689,1.0689,1.0365,1.0689,3000.0],["1987-08-11",1.0689,1.0689,1.0365,1.0365,51000.0],["1987-08-12",1.0365,1.0527,1.0365,1.0527,67200.0],["1987-08-13",1.0527,1.0689,1.0203,1.0203,29400.0],["1987-08-14",1.0203,1.0689,1.0041,1.0365,37200.0],["1987-08-17",1.0365,1.0365,0.9717,0.9717,12600.0],["1987-08-18",0.9717,1.0365,0.9717,1.0365,73200.0],["1987-08-19",1.0365,1.0365,0.9717,1.0365,22800.0],["1987-08-20",1.0365,1.0365,0.9717,1.0041,110400.0],["1987-08-21",1.0041,1.0041,0.9717,0.9717,133200.0],["1987-08-24",0.9717,0.9717,0.9717,0.9717,600.0],["1987-08-25",0.9717,0.9717,0.9717,0.9717,39000.0],["1987-08-26",0.9717,1.0041,0.9393,0.9393,25800.0],["1987-08-27",0.9393,0.9717,0.9393,0.9717,32400.0],["1987-08-28",0.9717,0.9717,0.9393,0.9555,27000.0],["1987-08-31",0.9555,0.9717,0.9393,0.9555,40800.0],["1987-09-01",0.9555,0.9717,0.9393,0.9393,25200.0],["1987-09-02",0.9393,0.9393,0.907,0.907,38400.0],["1987-09-03",0.907,0.9717,0.907,0.9393,34200.0],["1987-09-04",0.9393,0.9717,0.907,0.9717,11400.0],["1987-09-08",0.9717,0.9717,0.907,0.907,13200.0],["1987-09-09",0.907,0.9717,0.907,0.9717,4800.0],["1987-09-10",0.907,0.907,0.907,0.907,15000.0],["1987-09-11",0.907,0.9717,0.907,0.9717,7200.0],["1987-09-14",0.9717,0.9717,0.907,0.9717,5400.0],["1987-09-15",0.9393,0.9393,0.9393,0.9393,3000.0],["1987-09-16",0.9393,0.9717,0.907,0.907,10200.0],["1987-09-17",0.907,0.9393,0.907,0.9393,93000.0],["1987-09-18",0.907,0.907,0.8746,0.8746,40200.0],["1987-09-21",0.8746,0.907,0.7936,0.7936,88800.0],["1987-09-22",0.7936,0.8098,0.7774,0.7936,49800.0],["1987-09-23",0.7936,0.8098,0.7774,0.8098,46800.0],["1987-09-24",0.8098,0.8098,0.8098,0.8098,31800.0],["1987-09-25",0.8098,0.8098,0.7774,0.7774,48600.0],["1987-09-28",0.7774,0.8098,0.7774,0.7774,31800.0],["1987-09-29",0.7774,0.8098,0.7774,0.8098,106200.0],["1987-09-30",0.8098,0.8098,0.7774,0.8098,62400.0],["1987-10-01",0.8098,0.8422,0.7774,0.7774,31800.0],["1987-10-02",0.7774,0.8422,0.7774,0.8098,325200.0],["1987-10-05",0.8098,0.8422,0.7774,0.8098,67200.0],["1987-10-06",0.8098,0.8422,0.7936,0.8098,28800.0],["1987-10-07",0.8098,0.8422,0.7774,0.7774,52800.0],["1987-10-08",0.7774,0.8098,0.7774,0.7774,10800.0],["1987-10-09",0.7774,0.8098,0.7774,0.8098,24600.0],["1987-10-12",0.8098,0.8098,0.8098,0.8098,0.0],["1987-10-13",0.8098,0.8098,0.8098,0.8098,13200.0],["1987-10-14",0.8098,0.8098,0.7774,0.7774,25200.0],["1987-10-15",0.7774,0.8098,0.745,0.745,51000.0],["1987-10-16",0.745,0.7936,0.7126,0.7126,55200.0],["1987-10-19",0.7126,0.745,0.6802,0.6802,38400.0],["1987-10-20",0.6802,0.7612,0.6478,0.6802,78600.0],["1987-10-21",0.6802,0.745,0.664,0.745,82200.0],["1987-10-22",0.7126,0.7126,0.664,0.664,19800.0],["1987-10-23",0.664,0.7126,0.6478,0.6478,109200.0],["1987-10-26",0.6478,0.6802,0.5992,0.6154,34200.0],["1987-10-27",0.6154,0.6154,0.5668,0.6154,19200.0],["1987-10-28",0.6154,0.6154,0.5507,0.5507,54000.0],["1987-10-29",0.5668,0.5992,0.5668,0.583,16800.0],["1987-10-30",0.583,0.6964,0.5668,0.6964,162000.0],["1987-11-02",0.6802,0.6802,0.6316,0.6478,72000.0],["1987-11-03",0.6478,0.664,0.6316,0.6316,19200.0],["1987-11-04",0.6478,0.664,0.6478,0.6478,22800.0],["1987-11-05",0.6478,0.664,0.6154,0.6154,24600.0],["1987-11-06",0.6154,0.6478,0.6154,0.6154,16800.0],["1987-11-09",0.6154,0.6478,0.583,0.583,70200.0],["1987-11-10",0.583,0.6316,0.583,0.583,10200.0],["1987-11-11",0.583,0.6316,0.583,0.6316,21600.0],["1987-11-12",0.6154,0.6154,0.5183,0.5183,223200.0],["1987-11-13",0.5183,0.5507,0.4697,0.5507,347400.0],["1987-11-16",0.5507,0.5507,0.5183,0.5507,39600.0],["1987-11-17",0.5507,0.583,0.5507,0.5507,42000.0],["1987-11-18",0.5507,0.583,0.5507,0.583,23400.0],["1987-11-19",0.583,0.6154,0.5668,0.5668,30600.0],["1987-11-20",0.5668,0.583,0.5507,0.583,11400.0],["1987-11-23",0.583,0.583,0.5507,0.583,15000.0],["1987-11-24",0.583,0.6154,0.5668,0.6154,26400.0],["1987-11-25",0.6154,0.6154,0.5507,0.583,26400.0],["1987-11-27",0.583,0.583,0.5507,0.583,1800.0],["1987-11-30",0.583,0.583,0.5183,0.5183,52200.0],["1987-12-01",0.5183,0.5345,0.5021,0.5345,84000.0],["1987-12-02",0.5345,0.5345,0.5021,0.5021,227400.0],["1987-12-03",0.5021,0.5183,0.4859,0.4859,22800.0],["1987-12-04",0.5183,0.5183,0.5183,0.5183,2400.0],["1987-12-07",0.4859,0.4859,0.4859,0.4859,1200.0],["1987-12-08",0.4859,0.5021,0.4697,0.4697,33600.0],["1987-12-09",0.4697,0.5021,0.4535,0.5021,5400.0],["1987-12-10",0.4859,0.4859,0.4373,0.4859,46800.0],["1987-12-11",0.4859,0.4859,0.4373,0.4535,24000.0],["1987-12-14",0.4535,0.5183,0.4535,0.4697,71400.0],["1987-12-15",0.4697,0.5345,0.4697,0.5021,66000.0],["1987-12-16",0.5021,0.5507,0.4697,0.4859,60000.0],["1987-12-17",0.4859,0.5507,0.4859,0.4859,28200.0],["1987-12-18",0.4859,0.5507,0.4859,0.5507,19800.0],["1987-12-21",0.5507,0.5507,0.4859,0.4859,15000.0],["1987-12-22",0.4859,0.5507,0.4535,0.4535,705000.0],["1987-12-23",0.4535,0.5183,0.4535,0.4535,58800.0],["1987-12-24",0.5183,0.5183,0.5183,0.5183,1800.0],["1987-12-28",0.5183,0.5183,0.4535,0.4535,17400.0],["1987-12-29",0.4535,0.4535,0.4535,0.4535,8400.0],["1987-12-30",0.4535,0.5183,0.4535,0.4535,41400.0],["1987-12-31",0.4535,0.5183,0.4535,0.4535,45600.0],["1988-01-04",0.5183,0.5183,0.5183,0.5183,2400.0],["1988-01-05",0.5183,0.5183,0.5183,0.5183,45000.0],["1988-01-06",0.5183,0.5507,0.4859,0.5507,55800.0],["1988-01-07",0.5507,0.583,0.5345,0.5507,78600.0],["1988-01-08",0.5749,0.6154,0.5749,0.6154,55200.0],["1988-01-11",0.6154,0.6478,0.5507,0.6478,45000.0],["1988-01-12",0.6478,0.6478,0.5183,0.6478,123600.0],["1988-01-13",0.6524,0.685,0.6198,0.685,36600.0],["1988-01-14",0.685,0.7176,0.6524,0.7176,40800.0],["1988-01-15",0.7176,0.7829,0.685,0.7829,112200.0],["1988-01-18",0.7829,0.8807,0.7829,0.8563,63000.0],["1988-01-19",0.8563,0.9133,0.8481,0.897,44400.0],["1988-01-20",0.897,0.9133,0.7666,0.8318,79200.0],["1988-01-21",0.7992,0.7992,0.7503,0.7503,40800.0],["1988-01-22",0.7503,0.7829,0.7339,0.7829,52200.0],["1988-01-25",0.7829,0.9133,0.7829,0.8155,182400.0],["1988-01-26",0.8155,0.8481,0.7503,0.8155,121800.0],["1988-01-27",0.8155,0.8155,0.685,0.685,48600.0],["1988-01-28",0.685,0.7176,0.685,0.7176,75000.0],["1988-01-29",0.7176,0.7503,0.7176,0.7339,201000.0],["1988-02-01",0.7339,0.7503,0.7013,0.7503,272400.0],["1988-02-02",0.7503,0.7503,0.7013,0.7339,43200.0],["1988-02-03",0.7339,0.7503,0.7176,0.7176,380400.0],["1988-02-04",0.7176,0.7503,0.7176,0.7176,30600.0],["1988-02-05",0.7176,0.7503,0.7176,0.7176,51600.0],["1988-02-08",0.7176,0.7339,0.7095,0.7176,103800.0],["1988-02-09",0.7176,0.7339,0.685,0.685,28200.0],["1988-02-10",0.685,0.7339,0.685,0.7339,3600.0],["1988-02-11",0.7339,0.7339,0.685,0.685,13200.0],["1988-02-12",0.7176,0.7176,0.7176,0.7176,12000.0],["1988-02-16",0.7176,0.7176,0.685,0.7176,7200.0],["1988-02-17",0.7176,0.7176,0.7176,0.7176,0.0],["1988-02-18",0.7013,0.7013,0.6687,0.7013,12000.0],["1988-02-19",0.7013,0.7013,0.7013,0.7013,1200.0],["1988-02-22",0.7013,0.7013,0.6687,0.6687,47400.0],["1988-02-23",0.6687,0.685,0.6605,0.6605,4200.0],["1988-02-24",0.6605,0.6605,0.6605,0.6605,0.0],["1988-02-25",0.6687,0.685,0.6687,0.6687,35400.0],["1988-02-26",0.6687,0.6687,0.6524,0.6687,24000.0],["1988-02-29",0.6524,0.6524,0.6524,0.6524,600.0],["1988-03-01",0.685,0.685,0.685,0.685,600.0],["1988-03-02",0.6687,0.6687,0.6524,0.6687,4200.0],["1988-03-03",0.6687,0.6687,0.6687,0.6687,10200.0],["1988-03-04",0.6524,0.6524,0.6524,0.6524,15000.0],["1988-03-07",0.6524,0.6687,0.6524,0.6524,19800.0],["1988-03-08",0.6524,0.6687,0.6524,0.6687,20400.0],["1988-03-09",0.6687,0.6687,0.6524,0.6524,5400.0],["1988-03-10",0.6524,0.685,0.6524,0.6605,37800.0],["1988-03-11",0.6605,0.6687,0.6524,0.6524,90600.0],["1988-03-14",0.6524,0.6687,0.6524,0.6687,9000.0],["1988-03-15",0.6687,0.6687,0.6524,0.6687,13800.0],["1988-03-16",0.6687,0.6687,0.6687,0.6687,6000.0],["1988-03-17",0.6687,0.6687,0.6524,0.6687,40200.0],["1988-03-18",0.6687,0.7013,0.6687,0.7013,7200.0],["1988-03-21",0.685,0.685,0.6524,0.685,73800.0],["1988-03-22",0.6524,0.6524,0.6524,0.6524,3600.0],["1988-03-23",0.6524,0.685,0.6524,0.685,7200.0],["1988-03-24",0.685,0.685,0.6524,0.6524,34800.0],["1988-03-25",0.6524,0.685,0.6524,0.6524,60000.0],["1988-03-28",0.6524,0.6687,0.6524,0.6524,15600.0],["1988-03-29",0.6524,0.685,0.6524,0.6524,8400.0],["1988-03-30",0.685,0.685,0.685,0.685,4800.0],["1988-03-31",0.685,0.685,0.685,0.685,3000.0],["1988-04-04",0.6524,0.6524,0.6524,0.6524,600.0],["1988-04-05",0.6524,0.6687,0.6198,0.6687,12600.0],["1988-04-06",0.6361,0.6361,0.6198,0.6361,1200.0],["1988-04-07",0.6361,0.6687,0.6198,0.6198,24000.0],["1988-04-08",0.6198,0.6524,0.6198,0.6361,38400.0],["1988-04-11",0.6361,0.6361,0.6116,0.6116,114000.0],["1988-04-12",0.6361,0.6361,0.6361,0.6361,17400.0],["1988-04-13",0.6198,0.6198,0.6035,0.6198,25200.0],["1988-04-14",0.6198,0.6198,0.6035,0.6035,9000.0],["1988-04-15",0.6035,0.6198,0.6035,0.6116,53400.0],["1988-04-18",0.6035,0.6035,0.6035,0.6035,1200.0],["1988-04-19",0.6035,0.6361,0.5872,0.6035,131400.0],["1988-04-20",0.6035,0.6361,0.579,0.5872,435600.0],["1988-04-21",0.5872,0.6361,0.5872,0.5872,3600.0],["1988-04-22",0.5872,0.6198,0.5872,0.5872,14400.0],["1988-04-25",0.6198,0.6198,0.6198,0.6198,8400.0],["1988-04-26",0.6198,0.6361,0.5872,0.6361,135600.0],["1988-04-27",0.6198,0.6198,0.6035,0.6035,111000.0],["1988-04-28",0.6035,0.6198,0.6035,0.6198,220200.0],["1988-04-29",0.6198,0.6198,0.6198,0.6198,0.0],["1988-05-02",0.6198,0.6198,0.6198,0.6198,0.0],["1988-05-03",0.6198,0.6198,0.6035,0.6198,5400.0],["1988-05-04",0.6035,0.6035,0.6035,0.6035,600.0],["1988-05-05",0.6035,0.6198,0.6035,0.6035,2400.0],["1988-05-06",0.6035,0.6198,0.5872,0.5872,27000.0],["1988-05-09",0.5872,0.6198,0.5872,0.6198,10200.0],["1988-05-10",0.6198,0.6198,0.5708,0.5708,10800.0],["1988-05-11",0.6198,0.6198,0.6198,0.6198,6000.0],["1988-05-12",0.6198,0.6687,0.6198,0.6687,46200.0],["1988-05-13",0.6687,0.7339,0.6524,0.7339,94200.0],["1988-05-16",0.7339,0.7666,0.7176,0.7503,29400.0],["1988-05-17",0.7503,0.7666,0.7339,0.7339,4200.0],["1988-05-18",0.7339,0.7666,0.7339,0.7666,10800.0],["1988-05-19",0.7666,0.7666,0.7339,0.7503,20400.0],["1988-05-20",0.7503,0.7666,0.7339,0.7666,4200.0],["1988-05-23",0.7666,0.7666,0.7339,0.7503,2400.0],["1988-05-24",0.7339,0.7339,0.7339,0.7339,13200.0],["1988-05-25",0.7339,0.7339,0.7339,0.7339,0.0],["1988-05-26",0.7339,0.7339,0.7339,0.7339,0.0],["1988-05-27",0.7339,0.7339,0.7339,0.7339,0.0],["1988-05-31",0.7176,0.7176,0.7176,0.7176,1200.0],["1988-06-01",0.7176,0.7339,0.7176,0.7176,7200.0],["1988-06-02",0.7176,0.7339,0.6687,0.6687,6000.0],["1988-06-03",0.7013,0.7339,0.7013,0.7013,4200.0],["1988-06-06",0.7013,0.7339,0.6687,0.7013,4800.0],["1988-06-07",0.7013,0.7176,0.6687,0.7013,180000.0],["1988-06-08",0.7339,0.7339,0.7339,0.7339,3000.0],["1988-06-09",0.7339,0.7339,0.685,0.7339,1200.0],["1988-06-10",0.7176,0.7176,0.7176,0.7176,6000.0],["1988-06-13",0.7176,0.7176,0.7176,0.7176,0.0],["1988-06-14",0.685,0.685,0.685,0.685,1200.0],["1988-06-15",0.685,0.685,0.685,0.685,0.0],["1988-06-16",0.685,0.7339,0.685,0.685,2400.0],["1988-06-17",0.685,0.685,0.685,0.685,1200.0],["1988-06-20",0.685,0.685,0.685,0.685,0.0],["1988-06-21",0.685,0.685,0.685,0.685,1200.0],["1988-06-22",0.685,0.685,0.685,0.685,0.0],["1988-06-23",0.685,0.7339,0.685,0.685,6600.0],["1988-06-24",0.685,0.685,0.685,0.685,1200.0],["1988-06-27",0.7339,0.7339,0.7339,0.7339,6000.0],["1988-06-28",0.7339,0.7339,0.685,0.7339,4800.0],["1988-06-29",0.7339,0.7339,0.7013,0.7013,6600.0],["1988-06-30",0.7013,0.7339,0.7013,0.7339,100800.0],["1988-07-01",0.7339,0.7503,0.7176,0.7503,30600.0],["1988-07-05",0.7176,0.7176,0.7176,0.7176,1200.0],["1988-07-06",0.7176,0.7503,0.7176,0.7503,69000.0],["1988-07-07",0.7503,0.7503,0.7339,0.7503,97200.0],["1988-07-08",0.7503,0.7503,0.7339,0.7503,84000.0],["1988-07-11",0.7503,0.7503,0.7176,0.7176,48600.0],["1988-07-12",0.7176,0.7503,0.7176,0.7503,30600.0],["1988-07-13",0.7503,0.7666,0.7339,0.7666,102000.0],["1988-07-14",0.7666,0.7666,0.7503,0.7666,72000.0],["1988-07-15",0.7666,0.7666,0.7339,0.7666,4800.0],["1988-07-18",0.7666,0.7666,0.7666,0.7666,2400.0],["1988-07-19",0.7666,0.7666,0.7339,0.7666,66600.0],["1988-07-20",0.7666,0.7666,0.7666,0.7666,6600.0],["1988-07-21",0.7503,0.7503,0.7503,0.7503,6600.0],["1988-07-22",0.7666,0.7666,0.7666,0.7666,600.0],["1988-07-25",0.7503,0.7503,0.7503,0.7503,7200.0],["1988-07-26",0.7503,0.7829,0.7503,0.7829,13200.0],["1988-07-27",0.7829,0.7992,0.7666,0.7666,79200.0],["1988-07-28",0.7503,0.7503,0.7503,0.7503,1800.0],["1988-07-29",0.7503,0.7503,0.7503,0.7503,3000.0],["1988-08-01",0.7503,0.7992,0.7503,0.7992,12600.0],["1988-08-02",0.7992,0.7992,0.7992,0.7992,600.0],["1988-08-03",0.7992,0.7992,0.7503,0.7503,65400.0],["1988-08-04",0.7666,0.7992,0.7666,0.7666,76200.0],["1988-08-05",0.7992,0.7992,0.7992,0.7992,7800.0],["1988-08-08",0.7992,0.7992,0.7992,0.7992,18000.0],["1988-08-09",0.7992,0.7992,0.7666,0.7666,6000.0],["1988-08-10",0.7666,0.7829,0.7503,0.7503,40200.0],["1988-08-11",0.7503,0.7503,0.7503,0.7503,6000.0],["1988-08-12",0.7503,0.7829,0.7339,0.7339,8400.0],["1988-08-15",0.7503,0.7829,0.7503,0.7829,1200.0],["1988-08-16",0.7339,0.7339,0.7339,0.7339,23400.0],["1988-08-17",0.7339,0.7503,0.7013,0.7013,90000.0],["1988-08-18",0.7176,0.7339,0.7176,0.7176,97200.0],["1988-08-19",0.7176,0.7339,0.7013,0.7339,14400.0],["1988-08-22",0.7176,0.7176,0.685,0.685,18000.0],["1988-08-23",0.7013,0.7176,0.7013,0.7176,34800.0],["1988-08-24",0.7176,0.7176,0.7176,0.7176,0.0],["1988-08-25",0.7176,0.7176,0.7176,0.7176,0.0],["1988-08-26",0.7176,0.7176,0.7176,0.7176,0.0],["1988-08-29",0.7176,0.7176,0.7176,0.7176,0.0],["1988-08-30",0.7176,0.7176,0.7176,0.7176,0.0],["1988-08-31",0.7013,0.7013,0.685,0.685,23400.0],["1988-09-01",0.7176,0.7176,0.7176,0.7176,600.0],["1988-09-02",0.7176,0.7176,0.6687,0.7176,6600.0],["1988-09-06",0.685,0.685,0.6687,0.6687,5400.0],["1988-09-07",0.6687,0.6687,0.6687,0.6687,0.0],["1988-09-08",0.6687,0.6687,0.6687,0.6687,1200.0],["1988-09-09",0.7176,0.7176,0.7176,0.7176,1200.0],["1988-09-12",0.7176,0.7176,0.6687,0.7176,4800.0],["1988-09-13",0.7176,0.7176,0.7176,0.7176,0.0],["1988-09-14",0.6687,0.6687,0.6687,0.6687,600.0],["1988-09-15",0.6687,0.6687,0.6687,0.6687,600.0],["1988-09-16",0.6687,0.7176,0.6524,0.7176,4800.0],["1988-09-19",0.7013,0.7013,0.685,0.685,85800.0],["1988-09-20",0.685,0.7013,0.685,0.7013,61200.0],["1988-09-21",0.7013,0.7176,0.685,0.685,12000.0],["1988-09-22",0.7176,0.7176,0.7176,0.7176,4800.0],["1988-09-23",0.7176,0.7176,0.685,0.7013,44400.0],["1988-09-26",0.7176,0.7176,0.7176,0.7176,1200.0],["1988-09-27",0.7013,0.7013,0.7013,0.7013,1200.0],["1988-09-28",0.7013,0.7013,0.7013,0.7013,0.0],["1988-09-29",0.7013,0.7176,0.685,0.685,3000.0],["1988-09-30",0.685,0.7176,0.685,0.7176,3600.0],["1988-10-03",0.7176,0.7176,0.7176,0.7176,600.0],["1988-10-04",0.7176,0.7176,0.685,0.685,17400.0],["1988-10-05",0.685,0.685,0.685,0.685,0.0],["1988-10-06",0.685,0.685,0.685,0.685,0.0],["1988-10-07",0.685,0.685,0.685,0.685,0.0],["1988-10-10",0.685,0.7176,0.685,0.685,79800.0],["1988-10-11",0.685,0.7176,0.685,0.685,8400.0],["1988-10-12",0.685,0.685,0.685,0.685,2400.0],["1988-10-13",0.685,0.685,0.685,0.685,0.0],["1988-10-14",0.685,0.685,0.685,0.685,0.0],["1988-10-17",0.685,0.685,0.685,0.685,4800.0],["1988-10-18",0.685,0.685,0.685,0.685,0.0],["1988-10-19",0.685,0.685,0.685,0.685,1200.0],["1988-10-20",0.685,0.685,0.685,0.685,0.0],["1988-10-21",0.685,0.7176,0.685,0.7013,759000.0],["1988-10-24",0.685,0.685,0.685,0.685,3600.0],["1988-10-25",0.685,0.685,0.685,0.685,2400.0],["1988-10-26",0.685,0.685,0.685,0.685,1200.0],["1988-10-27",0.685,0.7176,0.685,0.7176,3600.0],["1988-10-28",0.7176,0.7176,0.7176,0.7176,0.0],["1988-10-31",0.7176,0.7176,0.7013,0.7176,180600.0],["1988-11-01",0.7176,0.7176,0.7176,0.7176,0.0],["1988-11-02",0.7176,0.7176,0.685,0.685,6600.0],["1988-11-03",0.685,0.685,0.685,0.685,3000.0],["1988-11-04",0.685,0.685,0.685,0.685,30000.0],["1988-11-07",0.685,0.685,0.685,0.685,2400.0],["1988-11-08",0.7176,0.7176,0.7176,0.7176,2400.0],["1988-11-09",0.7176,0.7176,0.6687,0.7176,711600.0],["1988-11-10",0.7176,0.7176,0.7176,0.7176,27000.0],["1988-11-11",0.7176,0.7176,0.685,0.685,12000.0],["1988-11-14",0.685,0.7176,0.685,0.7176,24600.0],["1988-11-15",0.7176,0.7176,0.685,0.7176,14400.0],["1988-11-16",0.7176,0.7176,0.685,0.7013,478200.0],["1988-11-17",0.7013,0.7013,0.685,0.685,27600.0],["1988-11-18",0.685,0.685,0.685,0.685,0.0],["1988-11-21",0.685,0.7176,0.685,0.685,26400.0],["1988-11-22",0.685,0.7176,0.6361,0.685,220200.0],["1988-11-23",0.685,0.685,0.685,0.685,0.0],["1988-11-25",0.685,0.685,0.685,0.685,0.0],["1988-11-28",0.685,0.685,0.6361,0.6361,2400.0],["1988-11-29",0.6361,0.6361,0.6361,0.6361,22200.0],["1988-11-30",0.6361,0.6524,0.6361,0.6361,33000.0],["1988-12-01",0.6361,0.6361,0.6361,0.6361,2400.0],["1988-12-02",0.6361,0.6361,0.6361,0.6361,3000.0],["1988-12-05",0.6524,0.7176,0.6524,0.7176,108000.0],["1988-12-06",0.7013,0.7013,0.6524,0.7013,45600.0],["1988-12-07",0.7013,0.7013,0.6524,0.7013,405000.0],["1988-12-08",0.6687,0.6687,0.6524,0.6687,18600.0],["1988-12-09",0.6687,0.7176,0.6687,0.7176,37200.0],["1988-12-12",0.6687,0.6687,0.6687,0.6687,9600.0],["1988-12-13",0.6687,0.7176,0.6687,0.685,253200.0],["1988-12-14",0.7176,0.7176,0.7176,0.7176,34200.0],["1988-12-15",0.7176,0.7176,0.7176,0.7176,0.0],["1988-12-16",0.7176,0.7176,0.7176,0.7176,0.0],["1988-12-19",0.7176,0.7176,0.685,0.7176,427800.0],["1988-12-20",0.7176,0.7176,0.685,0.7176,10200.0],["1988-12-21",0.7176,0.7176,0.7176,0.7176,73800.0],["1988-12-22",0.7176,0.7176,0.685,0.685,9600.0],["1988-12-23",0.6923,0.7252,0.6923,0.7252,278400.0],["1988-12-27",0.7252,0.7252,0.7087,0.7087,51000.0],["1988-12-28",0.7252,0.7252,0.7252,0.7252,3000.0],["1988-12-29",0.7252,0.7252,0.6758,0.6758,9000.0],["1988-12-30",0.6758,0.7252,0.6758,0.6758,7200.0],["1989-01-03",0.7252,0.7252,0.7252,0.7252,1200.0],["1989-01-04",0.6758,0.6758,0.6758,0.6758,45000.0],["1989-01-05",0.6758,0.7252,0.6593,0.6593,42000.0],["1989-01-06",0.6593,0.7252,0.6593,0.7252,65400.0],["1989-01-09",0.7252,0.7252,0.6593,0.7252,199800.0],["1989-01-10",0.7252,0.7252,0.7087,0.7087,15600.0],["1989-01-11",0.7087,0.7087,0.6593,0.6593,204000.0],["1989-01-12",0.6593,0.7087,0.6593,0.7087,45000.0],["1989-01-13",0.7087,0.7087,0.6593,0.6593,6600.0],["1989-01-16",0.6593,0.7087,0.6593,0.6758,126000.0],["1989-01-17",0.6758,0.7087,0.6593,0.6593,3600.0],["1989-01-18",0.6593,0.7087,0.6593,0.7087,108000.0],["1989-01-19",0.7087,0.7087,0.6593,0.7087,114600.0],["1989-01-20",0.7087,0.7087,0.6923,0.6923,65400.0],["1989-01-23",0.6758,0.6758,0.6758,0.6758,4200.0],["1989-01-24",0.6758,0.7087,0.6758,0.6758,225600.0],["1989-01-25",0.6758,0.7087,0.6758,0.6758,61200.0],["1989-01-26",0.6923,0.7417,0.6923,0.7417,398400.0],["1989-01-27",0.7417,0.7582,0.7087,0.7417,73800.0],["1989-01-30",0.7417,0.7747,0.7252,0.7747,100800.0],["1989-01-31",0.7747,0.7747,0.7252,0.7747,3000.0],["1989-02-01",0.7252,0.7252,0.7252,0.7252,2400.0],["1989-02-02",0.7747,0.7747,0.7747,0.7747,2400.0],["1989-02-03",0.7252,0.7252,0.7252,0.7252,3000.0],["1989-02-06",0.7417,0.7747,0.7417,0.7417,99000.0],["1989-02-07",0.7747,0.7747,0.7747,0.7747,14400.0],["1989-02-08",0.7747,0.8241,0.7417,0.7912,129600.0],["1989-02-09",0.7747,0.7747,0.7747,0.7747,18600.0],["1989-02-10",0.7747,0.7747,0.7747,0.7747,0.0],["1989-02-13",0.7747,0.7747,0.7747,0.7747,92400.0],["1989-02-14",0.8076,0.8076,0.8076,0.8076,7200.0],["1989-02-15",0.8076,0.8406,0.7912,0.8076,162600.0],["1989-02-16",0.8076,0.8406,0.8076,0.8406,57000.0],["1989-02-17",0.8076,0.8076,0.8076,0.8076,8400.0],["1989-02-21",0.8076,0.8406,0.8076,0.8406,6600.0],["1989-02-22",0.8406,0.8406,0.7747,0.8076,58800.0],["1989-02-23",0.8076,0.8241,0.7747,0.7747,37200.0],["1989-02-24",0.7747,0.8241,0.7747,0.7912,51000.0],["1989-02-27",0.7912,0.8076,0.7582,0.7582,6600.0],["1989-02-28",0.8076,0.8076,0.8076,0.8076,3000.0],["1989-03-01",0.8076,0.8076,0.7582,0.8076,7200.0],["1989-03-02",0.7582,0.7582,0.7582,0.7582,1200.0],["1989-03-03",0.7747,0.8076,0.7747,0.8076,145800.0],["1989-03-06",0.8076,0.8406,0.7747,0.8406,253200.0],["1989-03-07",0.8406,0.8736,0.8406,0.8736,231600.0],["1989-03-08",0.8736,0.8901,0.8406,0.8901,72600.0],["1989-03-09",0.8901,0.923,0.8571,0.8736,177600.0],["1989-03-10",0.8736,0.956,0.8736,0.956,75600.0],["1989-03-13",0.956,0.956,0.9065,0.9065,306600.0],["1989-03-14",0.9065,0.956,0.9065,0.923,76200.0],["1989-03-15",0.923,0.956,0.9065,0.923,93000.0],["1989-03-16",0.923,0.956,0.923,0.923,96600.0],["1989-03-17",0.923,0.956,0.9065,0.923,244200.0],["1989-03-20",0.923,0.9395,0.8901,0.923,130200.0],["1989-03-21",0.923,0.9395,0.8901,0.9395,95400.0],["1989-03-22",0.9395,0.9395,0.8901,0.923,141000.0],["1989-03-23",0.923,0.9395,0.9065,0.9065,16200.0],["1989-03-27",0.9065,0.9395,0.9065,0.9065,85200.0],["1989-03-28",0.923,0.9395,0.923,0.923,16200.0],["1989-03-29",0.923,0.9395,0.9065,0.9395,58800.0],["1989-03-30",0.9395,0.9395,0.9065,0.9065,74400.0],["1989-03-31",0.923,0.956,0.923,0.9395,114000.0],["1989-04-03",0.9395,0.956,0.923,0.956,148800.0],["1989-04-04",0.956,0.9889,0.956,0.9889,225000.0],["1989-04-05",0.9889,0.9889,0.956,0.9889,150600.0],["1989-04-06",0.9889,0.9889,0.956,0.9889,3000.0],["1989-04-07",0.9889,1.0054,0.956,0.956,9000.0],["1989-04-10",0.956,0.956,0.956,0.956,1200.0],["1989-04-11",0.9889,1.0714,0.9889,1.0714,100800.0],["1989-04-12",1.0384,1.0384,1.0384,1.0384,40800.0],["1989-04-13",1.0384,1.0384,0.956,0.9889,117600.0],["1989-04-14",0.9889,1.0054,0.9725,1.0054,64200.0],["1989-04-17",1.0054,1.0054,0.9725,0.9725,27600.0],["1989-04-18",0.9725,1.0054,0.9725,1.0054,24000.0],["1989-04-19",1.0054,1.0054,0.9725,0.9889,87000.0],["1989-04-20",0.9889,1.0054,0.9889,1.0054,59400.0],["1989-04-21",1.0054,1.0054,0.9889,1.0054,49200.0],["1989-04-24",1.0054,1.0054,0.9725,0.9725,3600.0],["1989-04-25",1.0054,1.0054,1.0054,1.0054,2400.0],["1989-04-26",0.9725,0.9725,0.9725,0.9725,7800.0],["1989-04-27",0.9725,1.0054,0.9725,0.9725,7800.0],["1989-04-28",0.9725,0.9725,0.9725,0.9725,9600.0],["1989-05-01",0.9725,1.0054,0.9725,0.9725,69000.0],["1989-05-02",0.9725,1.0054,0.9725,1.0054,4200.0],["1989-05-03",0.9889,0.9889,0.9725,0.9725,52800.0],["1989-05-04",0.9725,1.0054,0.9725,0.9889,57000.0],["1989-05-05",0.9889,1.0054,0.9725,0.9725,7200.0],["1989-05-08",0.9725,0.9889,0.9725,0.9889,104400.0],["1989-05-09",0.9889,0.9889,0.9725,0.9889,25200.0],["1989-05-10",0.9889,1.0054,0.9725,1.0054,63000.0],["1989-05-11",1.0054,1.0054,0.9889,0.9889,42000.0],["1989-05-12",0.9725,0.9725,0.9725,0.9725,7800.0],["1989-05-15",0.9725,1.0054,0.9725,0.9889,52800.0],["1989-05-16",0.9889,1.0054,0.9889,0.9889,10800.0],["1989-05-17",0.9725,0.9725,0.9725,0.9725,7200.0],["1989-05-18",0.9725,1.0054,0.9725,1.0054,33600.0],["1989-05-19",1.0054,1.0054,0.9725,1.0054,18000.0],["1989-05-22",1.0054,1.0219,1.0054,1.0219,42000.0],["1989-05-23",1.0219,1.0219,0.9889,1.0219,34200.0],["1989-05-24",1.0219,1.0384,0.9889,1.0219,133800.0],["1989-05-25",1.0219,1.0384,1.0054,1.0384,7200.0],["1989-05-26",1.0384,1.0384,1.0054,1.0054,45600.0],["1989-05-30",1.0054,1.0054,1.0054,1.0054,2400.0],["1989-05-31",1.0054,1.0054,1.0054,1.0054,13200.0],["1989-06-01",1.0054,1.0054,1.0054,1.0054,3000.0],["1989-06-02",1.0054,1.0054,0.9889,1.0054,108600.0],["1989-06-05",1.0054,1.0219,0.9889,1.0219,36600.0],["1989-06-06",1.0219,1.0219,0.9889,0.9889,21600.0],["1989-06-07",0.9889,1.0219,0.9725,0.9725,1800.0],["1989-06-08",0.9725,1.0054,0.9725,1.0054,11400.0],["1989-06-09",1.0054,1.0054,0.9725,0.9725,15000.0],["1989-06-12",0.9725,1.0054,0.9725,0.9725,28200.0],["1989-06-13",1.0054,1.0384,1.0054,1.0384,135600.0],["1989-06-14",1.0384,1.0878,1.0384,1.0714,123000.0],["1989-06-15",1.0714,1.0714,1.0219,1.0549,36000.0],["1989-06-16",1.0549,1.0714,1.0384,1.0549,87600.0],["1989-06-19",1.0549,1.0714,1.0549,1.0549,60600.0],["1989-06-20",1.0549,1.0878,1.0549,1.0714,7200.0],["1989-06-21",1.0714,1.0878,1.0549,1.0878,101400.0],["1989-06-22",1.0878,1.0878,1.0549,1.0549,45600.0],["1989-06-23",1.0549,1.0714,1.0549,1.0714,217200.0],["1989-06-26",1.0878,1.0878,1.0878,1.0878,40800.0],["1989-06-27",1.0878,1.1043,1.0714,1.1043,140400.0],["1989-06-28",1.1043,1.1043,1.0549,1.0549,156000.0],["1989-06-29",1.0714,1.1208,1.0714,1.0878,113400.0],["1989-06-30",1.0878,1.1208,1.0878,1.0878,31200.0],["1989-07-03",1.1208,1.1867,1.1208,1.1867,114000.0],["1989-07-05",1.1867,1.1867,1.1538,1.1867,6600.0],["1989-07-06",1.1867,1.2032,1.1373,1.1867,150600.0],["1989-07-07",1.1867,1.2362,1.1867,1.2362,54000.0],["1989-07-10",1.2482,1.2648,1.2149,1.2482,52200.0],["1989-07-11",1.2482,1.3147,1.2482,1.2815,267000.0],["1989-07-12",1.2815,1.2815,1.1982,1.2315,107400.0],["1989-07-13",1.2315,1.2648,1.1982,1.2315,42600.0],["1989-07-14",1.2315,1.2482,1.1982,1.2482,4200.0],["1989-07-17",1.2315,1.2315,1.165,1.2315,96000.0],["1989-07-18",1.2315,1.2315,1.1816,1.1982,57000.0],["1989-07-19",1.1982,1.2315,1.1982,1.1982,20400.0],["1989-07-20",1.1982,1.2315,1.1982,1.1982,11400.0],["1989-07-21",1.1982,1.2315,1.1816,1.1816,36600.0],["1989-07-24",1.1816,1.2149,1.165,1.2149,33600.0],["1989-07-25",1.2149,1.2149,1.1483,1.1982,26400.0],["1989-07-26",1.1982,1.1982,1.1982,1.1982,16200.0],["1989-07-27",1.1982,1.1982,1.1483,1.1982,6600.0],["1989-07-28",1.1982,1.1982,1.1483,1.1483,6600.0],["1989-07-31",1.1483,1.1816,1.1483,1.1483,41400.0],["1989-08-01",1.1317,1.1317,1.1317,1.1317,4200.0],["1989-08-02",1.1317,1.1816,1.1317,1.165,31200.0],["1989-08-03",1.165,1.165,1.115,1.165,10200.0],["1989-08-04",1.1483,1.1483,1.115,1.1483,7200.0],["1989-08-07",1.1483,1.165,1.115,1.115,19800.0],["1989-08-08",1.115,1.2815,1.115,1.2482,344400.0],["1989-08-09",1.2482,1.2648,1.1982,1.2482,276000.0],["1989-08-10",1.2482,1.2482,1.2315,1.2482,99000.0],["1989-08-11",1.2482,1.2482,1.2149,1.2482,18000.0],["1989-08-14",1.2482,1.2482,1.2149,1.2149,72000.0],["1989-08-15",1.2149,1.2482,1.1982,1.1982,76200.0],["1989-08-16",1.1982,1.2315,1.1982,1.2149,33600.0],["1989-08-17",1.2149,1.2648,1.2149,1.2482,171600.0],["1989-08-18",1.2482,1.2482,1.2149,1.2149,48600.0],["1989-08-21",1.2149,1.2482,1.1982,1.1982,13200.0],["1989-08-22",1.1982,1.1982,1.165,1.1982,40200.0],["1989-08-23",1.1816,1.1816,1.1317,1.1317,60600.0],["1989-08-24",1.1317,1.1816,1.1317,1.165,8400.0],["1989-08-25",1.165,1.1816,1.1317,1.1317,5400.0],["1989-08-28",1.1483,1.1816,1.1483,1.1483,49200.0],["1989-08-29",1.1483,1.1982,1.1483,1.1982,107400.0],["1989-08-30",1.1982,1.2315,1.1816,1.2315,82800.0],["1989-08-31",1.2315,1.2315,1.1816,1.2315,20400.0],["1989-09-01",1.1816,1.1816,1.1816,1.1816,7800.0],["1989-09-05",1.1982,1.2149,1.1982,1.2149,1800.0],["1989-09-06",1.1816,1.1816,1.1816,1.1816,3000.0],["1989-09-07",1.1816,1.2149,1.165,1.1982,56400.0],["1989-09-08",1.1982,1.1982,1.165,1.1982,1200.0],["1989-09-11",1.165,1.165,1.165,1.165,7200.0],["1989-09-12",1.165,1.1982,1.1317,1.1317,2400.0],["1989-09-13",1.1317,1.1317,1.1317,1.1317,0.0],["1989-09-14",1.1317,1.1317,1.1317,1.1317,6000.0],["1989-09-15",1.1317,1.1317,1.1317,1.1317,5400.0],["1989-09-18",1.1317,1.1816,1.1317,1.1816,3000.0],["1989-09-19",1.1483,1.1483,1.0817,1.0817,59400.0],["1989-09-20",1.0817,1.1317,1.0817,1.0984,44400.0],["1989-09-21",1.0984,1.1317,1.0817,1.0817,30000.0],["1989-09-22",1.0817,1.115,1.0817,1.0817,11400.0],["1989-09-25",1.0817,1.0817,1.0817,1.0817,0.0],["1989-09-26",1.0817,1.0984,1.0651,1.0817,6600.0],["1989-09-27",1.0817,1.0817,1.0651,1.0817,24000.0],["1989-09-28",1.0817,1.115,1.0817,1.0817,50400.0],["1989-09-29",1.0817,1.1317,1.0817,1.115,46800.0],["1989-10-02",1.115,1.115,1.115,1.115,0.0],["1989-10-03",1.115,1.1317,1.0817,1.1317,19200.0],["1989-10-04",1.1317,1.1483,1.0984,1.1483,13200.0],["1989-10-05",1.1483,1.1483,1.1317,1.1483,4800.0],["1989-10-06",1.1483,1.1483,1.115,1.115,1800.0],["1989-10-09",1.115,1.165,1.115,1.165,79800.0],["1989-10-10",1.165,1.165,1.1317,1.165,13200.0],["1989-10-11",1.165,1.165,1.1317,1.165,16200.0],["1989-10-12",1.165,1.165,1.1317,1.165,4200.0],["1989-10-13",1.165,1.165,1.1317,1.1317,36000.0],["1989-10-16",1.1317,1.1317,1.0651,1.1317,87600.0],["1989-10-17",1.1317,1.1317,1.0651,1.0651,28800.0],["1989-10-18",1.0651,1.0817,1.0318,1.0318,36000.0],["1989-10-19",1.0318,1.0651,1.0318,1.0651,8400.0],["1989-10-20",1.0651,1.0651,1.0318,1.0318,14400.0],["1989-10-23",1.0651,1.0651,1.0651,1.0651,27000.0],["1989-10-24",1.0651,1.0651,1.0651,1.0651,0.0],["1989-10-25",1.0651,1.0651,1.0318,1.0651,12000.0],["1989-10-26",1.0651,1.1317,1.0651,1.1317,51000.0],["1989-10-27",1.115,1.115,1.0984,1.0984,16800.0],["1989-10-30",1.0984,1.0984,1.0984,1.0984,3000.0],["1989-10-31",1.0984,1.1317,1.0984,1.0984,41400.0],["1989-11-01",1.0984,1.1317,1.0984,1.1317,54000.0],["1989-11-02",1.1317,1.1317,1.1317,1.1317,0.0],["1989-11-03",1.0984,1.0984,1.0984,1.0984,12000.0],["1989-11-06",1.0984,1.1317,1.0984,1.0984,29400.0],["1989-11-07",1.0984,1.0984,1.0984,1.0984,0.0],["1989-11-08",1.0651,1.0651,1.0152,1.0485,61200.0],["1989-11-09",1.0485,1.0651,0.9985,0.9985,15000.0],["1989-11-10",0.9985,0.9985,0.9985,0.9985,16200.0],["1989-11-13",0.9985,1.0485,0.9985,1.0318,46800.0],["1989-11-14",1.0318,1.0318,0.9653,0.9653,30000.0],["1989-11-15",0.932,0.932,0.932,0.932,17400.0],["1989-11-16",0.932,0.932,0.932,0.932,2400.0],["1989-11-17",0.9652,0.9985,0.9652,0.9985,19800.0],["1989-11-20",0.9985,1.0318,0.932,0.932,21600.0],["1989-11-21",0.932,0.932,0.932,0.932,2400.0],["1989-11-22",0.9985,0.9985,0.9985,0.9985,1200.0],["1989-11-24",0.932,0.932,0.932,0.932,4800.0],["1989-11-27",0.932,0.932,0.932,0.932,0.0],["1989-11-28",0.932,0.932,0.932,0.932,0.0],["1989-11-29",0.932,0.932,0.932,0.932,0.0],["1989-11-30",0.9486,0.9819,0.9486,0.9819,3000.0],["1989-12-01",0.9819,0.9819,0.9819,0.9819,9000.0],["1989-12-04",0.9652,0.9652,0.9153,0.9486,193800.0],["1989-12-05",0.9486,0.9486,0.8654,0.8987,111000.0],["1989-12-06",0.8987,0.8987,0.8321,0.8987,3000.0],["1989-12-07",0.8987,0.8987,0.8654,0.8654,10200.0],["1989-12-08",0.8654,0.8987,0.8488,0.8987,49800.0],["1989-12-11",0.8987,0.8987,0.8654,0.8654,9000.0],["1989-12-12",0.8654,0.882,0.8488,0.882,130800.0],["1989-12-13",0.882,0.9153,0.8654,0.8987,42600.0],["1989-12-14",0.8987,0.9153,0.8654,0.9153,19800.0],["1989-12-15",0.9153,0.932,0.882,0.932,88200.0],["1989-12-18",0.882,0.882,0.882,0.882,7200.0],["1989-12-19",0.882,0.932,0.882,0.882,9600.0],["1989-12-20",0.882,0.932,0.882,0.932,13800.0],["1989-12-21",0.932,0.932,0.882,0.932,9600.0],["1989-12-22",0.9226,0.9226,0.9226,0.9226,39000.0],["1989-12-26",0.9226,0.9226,0.889,0.9226,2400.0],["1989-12-27",0.9226,0.9226,0.889,0.9226,9600.0],["1989-12-28",0.9226,0.9226,0.889,0.889,22800.0],["1989-12-29",0.889,0.889,0.889,0.889,13200.0],["1990-01-02",0.9226,0.9226,0.9226,0.9226,3600.0],["1990-01-03",0.9226,0.9393,0.889,0.9393,36000.0],["1990-01-04",0.9393,0.9393,0.9058,0.9393,19800.0],["1990-01-05",0.9393,0.9393,0.889,0.9058,51600.0],["1990-01-08",0.9393,0.9393,0.9393,0.9393,2400.0],["1990-01-09",0.9393,0.9393,0.889,0.9393,55200.0],["1990-01-10",0.9393,0.9393,0.889,0.9058,31200.0],["1990-01-11",0.9226,0.9393,0.9226,0.9393,16800.0],["1990-01-12",0.889,0.889,0.889,0.889,1800.0],["1990-01-15",0.889,0.9226,0.8387,0.8723,29400.0],["1990-01-16",0.8723,0.889,0.8387,0.8723,21000.0],["1990-01-17",0.8723,0.9058,0.8555,0.8723,67200.0],["1990-01-18",0.889,0.889,0.889,0.889,600.0],["1990-01-19",0.8387,0.8387,0.8387,0.8387,1200.0],["1990-01-22",0.8387,0.889,0.8387,0.8387,246600.0],["1990-01-23",0.8387,0.889,0.8387,0.8387,18600.0],["1990-01-24",0.8723,0.8723,0.8723,0.8723,13200.0],["1990-01-25",0.8723,0.8723,0.8052,0.8723,54600.0],["1990-01-26",0.8555,0.8555,0.8052,0.8555,10200.0],["1990-01-29",0.8555,0.8555,0.8555,0.8555,21600.0],["1990-01-30",0.8555,0.8555,0.8052,0.8052,7800.0],["1990-01-31",0.8052,0.8555,0.8052,0.8052,12000.0],["1990-02-01",0.8052,0.8052,0.8052,0.8052,3000.0],["1990-02-02",0.8052,0.8052,0.8052,0.8052,8400.0],["1990-02-05",0.8052,0.8555,0.7884,0.7884,66600.0],["1990-02-06",0.7884,0.8387,0.7884,0.8387,1200.0],["1990-02-07",0.8387,0.8387,0.7884,0.8387,4800.0],["1990-02-08",0.8219,0.8219,0.7716,0.7716,81600.0],["1990-02-09",0.7716,0.8052,0.7716,0.8052,10200.0],["1990-02-12",0.8052,0.8052,0.7716,0.8052,6600.0],["1990-02-13",0.7716,0.7716,0.7548,0.7548,28800.0],["1990-02-14",0.7548,0.8052,0.7548,0.7716,18600.0],["1990-02-15",0.7716,0.8052,0.7548,0.7548,91800.0],["1990-02-16",0.8219,0.8219,0.8219,0.8219,1200.0],["1990-02-20",0.8052,0.8052,0.7548,0.8052,76800.0],["1990-02-21",0.7884,0.7884,0.7381,0.7884,23400.0],["1990-02-22",0.7884,0.7884,0.7381,0.7381,84600.0],["1990-02-23",0.7381,0.7716,0.7381,0.7381,25200.0],["1990-02-26",0.7381,0.7548,0.7213,0.7381,13200.0],["1990-02-27",0.7381,0.7716,0.7381,0.7716,38400.0],["1990-02-28",0.7716,0.7716,0.7381,0.7381,41400.0],["1990-03-01",0.7548,0.7548,0.7548,0.7548,13200.0],["1990-03-02",0.7548,0.7884,0.7548,0.7884,74400.0],["1990-03-05",0.7548,0.7548,0.7548,0.7548,3600.0],["1990-03-06",0.7548,0.7884,0.7548,0.7884,25200.0],["1990-03-07",0.7716,0.7716,0.7548,0.7716,18000.0],["1990-03-08",0.7716,0.7884,0.7548,0.7884,69000.0],["1990-03-09",0.7548,0.7548,0.7548,0.7548,4200.0],["1990-03-12",0.7548,0.7884,0.7548,0.7548,62400.0],["1990-03-13",0.7548,0.7884,0.7548,0.7884,12600.0],["1990-03-14",0.7548,0.7548,0.7548,0.7548,600.0],["1990-03-15",0.7716,0.7884,0.7716,0.7884,13200.0],["1990-03-16",0.7884,0.8555,0.7884,0.8555,204000.0],["1990-03-19",0.8555,0.8555,0.8219,0.8555,12000.0],["1990-03-20",0.8555,0.8555,0.8219,0.8219,35400.0],["1990-03-21",0.8387,0.8555,0.8387,0.8387,14400.0],["1990-03-22",0.8387,0.889,0.8219,0.889,64800.0],["1990-03-23",0.889,0.889,0.889,0.889,14400.0],["1990-03-26",0.8555,0.9226,0.8555,0.9226,59400.0],["1990-03-27",0.9561,0.9897,0.9393,0.9561,75600.0],["1990-03-28",0.9897,0.9897,0.9561,0.9561,93600.0],["1990-03-29",0.9561,0.9561,0.9561,0.9561,1800.0],["1990-03-30",0.9561,0.9897,0.9561,0.9897,3000.0],["1990-04-02",0.9561,0.9561,0.9561,0.9561,9600.0],["1990-04-03",0.9897,0.9897,0.9393,0.9729,132600.0],["1990-04-04",0.9729,0.9729,0.9729,0.9729,0.0],["1990-04-05",0.9561,0.9729,0.9393,0.9393,84000.0],["1990-04-06",0.9226,0.9226,0.9226,0.9226,600.0],["1990-04-09",0.9226,0.9897,0.9226,0.9226,15000.0],["1990-04-10",0.9393,0.9393,0.9393,0.9393,600.0],["1990-04-11",0.9897,0.9897,0.9897,0.9897,3000.0],["1990-04-12",0.9226,0.9226,0.9226,0.9226,2400.0],["1990-04-16",0.9226,0.9897,0.9226,0.9226,21600.0],["1990-04-17",0.9226,0.9561,0.9226,0.9561,66600.0],["1990-04-18",0.9226,0.9226,0.9226,0.9226,1800.0],["1990-04-19",0.9226,0.9226,0.9226,0.9226,600.0],["1990-04-20",0.9226,0.9393,0.9226,0.9393,9000.0],["1990-04-23",0.9897,0.9897,0.9897,0.9897,600.0],["1990-04-24",0.9393,0.9897,0.9393,0.9897,11400.0],["1990-04-25",0.9897,0.9897,0.9897,0.9897,1800.0],["1990-04-26",0.9393,0.9897,0.9393,0.9897,52200.0],["1990-04-27",0.9897,0.9897,0.9561,0.9561,33000.0],["1990-04-30",0.9561,1.0064,0.9561,0.9729,91200.0],["1990-05-01",1.0064,1.0232,0.9729,1.0232,100200.0],["1990-05-02",1.0064,1.0232,1.0064,1.0064,60600.0],["1990-05-03",1.0064,1.04,1.0064,1.0064,94200.0],["1990-05-04",1.0064,1.0735,1.0064,1.04,67200.0],["1990-05-07",1.0064,1.0064,1.0064,1.0064,3000.0],["1990-05-08",1.0064,1.0232,1.0064,1.0232,3600.0],["1990-05-09",1.0735,1.0735,1.0232,1.0735,58200.0],["1990-05-10",1.04,1.0735,1.0064,1.0064,29400.0],["1990-05-11",1.0064,1.0735,1.0064,1.0735,19200.0],["1990-05-14",1.0064,1.0735,1.0064,1.0735,4200.0],["1990-05-15",1.0064,1.0064,1.0064,1.0064,600.0],["1990-05-16",1.0064,1.0064,1.0064,1.0064,4200.0],["1990-05-17",1.0064,1.0735,1.0064,1.0064,6600.0],["1990-05-18",1.0064,1.0735,1.0064,1.0735,57000.0],["1990-05-21",1.0903,1.0903,1.0903,1.0903,1200.0],["1990-05-22",1.0568,1.0735,1.0568,1.0735,9600.0],["1990-05-23",1.0735,1.0735,1.0232,1.0232,54000.0],["1990-05-24",1.0064,1.0568,1.0064,1.0064,67800.0],["1990-05-25",1.0064,1.04,0.9393,0.9393,51600.0],["1990-05-29",0.9393,0.9393,0.9226,0.9226,61200.0],["1990-05-30",0.9058,0.9058,0.9058,0.9058,50400.0],["1990-05-31",0.9058,0.9058,0.8723,0.8723,207600.0],["1990-06-01",0.9393,0.9393,0.9226,0.9393,58200.0],["1990-06-04",0.9393,0.9897,0.9058,0.9561,459600.0],["1990-06-05",1.0064,1.1071,0.9897,1.1071,495600.0],["1990-06-06",1.1071,1.1071,1.0735,1.1071,261000.0],["1990-06-07",1.0735,1.1406,1.0735,1.1406,325800.0],["1990-06-08",1.1406,1.1742,1.1071,1.1406,351600.0],["1990-06-11",1.191,1.191,1.1406,1.1574,147000.0],["1990-06-12",1.191,1.191,1.1406,1.1574,264600.0],["1990-06-13",1.1742,1.1742,1.1406,1.1574,171000.0],["1990-06-14",1.1406,1.191,1.1406,1.191,263400.0],["1990-06-15",1.1574,1.1574,1.1239,1.1574,31200.0],["1990-06-18",1.1239,1.1239,1.1071,1.1071,25200.0],["1990-06-19",1.1071,1.1574,1.1071,1.1406,36000.0],["1990-06-20",1.1742,1.1742,1.1071,1.1239,39000.0],["1990-06-21",1.1574,1.1574,1.0903,1.1574,13200.0],["1990-06-22",1.1574,1.1574,1.1239,1.1239,14400.0],["1990-06-25",1.0923,1.0923,1.0923,1.0923,1200.0],["1990-06-26",1.1595,1.1763,1.0923,1.0923,29400.0],["1990-06-27",1.1091,1.1091,1.0755,1.0755,63000.0],["1990-06-28",1.0755,1.0755,1.0755,1.0755,24000.0],["1990-06-29",1.0755,1.1091,1.0755,1.0923,141000.0],["1990-07-02",1.1091,1.1091,1.0587,1.0587,74400.0],["1990-07-03",1.0587,1.0923,1.0587,1.0923,7800.0],["1990-07-05",1.0587,1.0587,1.0587,1.0587,6000.0],["1990-07-06",1.0923,1.1091,1.0923,1.1091,4800.0],["1990-07-09",1.0587,1.1427,1.0587,1.0755,48000.0],["1990-07-10",1.1091,1.1091,1.1091,1.1091,6600.0],["1990-07-11",1.1763,1.1763,1.1091,1.1595,25200.0],["1990-07-12",1.1595,1.1595,1.1091,1.1091,28800.0],["1990-07-13",1.1595,1.1595,1.1091,1.1091,51000.0],["1990-07-16",1.1595,1.1595,1.1091,1.1091,16200.0],["1990-07-17",1.1091,1.1763,1.1091,1.1763,3600.0],["1990-07-18",1.1259,1.1763,1.1259,1.1427,85200.0],["1990-07-19",1.2099,1.2099,1.1427,1.1427,118200.0],["1990-07-20",1.1427,1.2099,1.1427,1.1427,314400.0],["1990-07-23",1.1427,1.2099,1.1427,1.2099,163800.0],["1990-07-24",1.1427,1.1427,1.1427,1.1427,1800.0],["1990-07-25",1.1427,1.1427,1.1427,1.1427,0.0],["1990-07-26",1.1427,1.2099,1.1427,1.1427,9600.0],["1990-07-27",1.1595,1.1931,1.1595,1.1931,39000.0],["1990-07-30",1.1427,1.1427,1.1427,1.1427,100800.0],["1990-07-31",1.1427,1.1763,1.1427,1.1427,234600.0],["1990-08-01",1.1595,1.1931,1.1595,1.1931,193800.0],["1990-08-02",1.1427,1.1595,1.1427,1.1595,49800.0],["1990-08-03",1.1259,1.1259,1.0755,1.0755,95400.0],["1990-08-06",1.0755,1.0755,0.9914,1.0419,232200.0],["1990-08-07",0.9746,1.0251,0.9746,0.9746,19800.0],["1990-08-08",0.9746,1.0419,0.9746,1.0419,16200.0],["1990-08-09",1.0082,1.0587,0.9914,0.9914,47400.0],["1990-08-10",1.0587,1.0755,1.0082,1.0755,28800.0],["1990-08-13",1.0755,1.0755,1.0755,1.0755,0.0],["1990-08-14",1.0755,1.0755,1.0419,1.0419,61200.0],["1990-08-15",1.0419,1.0419,1.0419,1.0419,88200.0],["1990-08-16",1.0419,1.0755,1.0419,1.0419,181800.0],["1990-08-17",1.0419,1.0755,1.0419,1.0419,214800.0],["1990-08-20",1.0419,1.0419,0.9914,1.0082,45600.0],["1990-08-21",1.0082,1.0082,1.0082,1.0082,0.0],["1990-08-22",1.0755,1.0755,0.9746,0.9746,138000.0],["1990-08-23",0.9746,1.0082,0.9242,0.9242,65400.0],["1990-08-24",0.9746,0.9746,0.9074,0.9746,67200.0],["1990-08-27",0.9746,0.9746,0.9074,0.9074,147600.0],["1990-08-28",0.941,0.9746,0.941,0.941,12000.0],["1990-08-29",0.9074,0.9074,0.9074,0.9074,6000.0],["1990-08-30",0.9074,0.9074,0.9074,0.9074,0.0],["1990-08-31",0.9074,0.941,0.9074,0.941,5400.0],["1990-09-04",0.941,0.9746,0.941,0.941,145800.0],["1990-09-05",0.941,0.941,0.8738,0.941,18600.0],["1990-09-06",0.9074,0.941,0.9074,0.9074,166800.0],["1990-09-07",0.9074,0.9074,0.9074,0.9074,0.0],["1990-09-10",0.9074,0.9074,0.9074,0.9074,6000.0],["1990-09-11",0.9074,0.9074,0.9074,0.9074,18000.0],["1990-09-12",0.9074,0.9074,0.9074,0.9074,0.0],["1990-09-13",0.9074,0.941,0.9074,0.9242,163800.0],["1990-09-14",0.9074,0.9074,0.9074,0.9074,9000.0],["1990-09-17",0.941,0.941,0.8738,0.8738,73800.0],["1990-09-18",0.8738,0.8738,0.8738,0.8738,6000.0],["1990-09-19",0.941,0.941,0.8738,0.8738,6000.0],["1990-09-20",0.8906,0.9074,0.8738,0.8738,187200.0],["1990-09-21",0.8738,0.8906,0.8738,0.8906,30000.0],["1990-09-24",0.8738,0.8906,0.8738,0.8738,24600.0],["1990-09-25",0.8738,0.8738,0.8738,0.8738,3600.0],["1990-09-26",0.8738,0.8906,0.8738,0.8906,18000.0],["1990-09-27",0.8738,0.8738,0.8738,0.8738,15000.0],["1990-09-28",0.8738,0.8738,0.8402,0.8738,61200.0],["1990-10-01",0.8738,0.8738,0.8738,0.8738,0.0],["1990-10-02",0.8738,0.8738,0.8738,0.8738,0.0],["1990-10-03",0.8402,0.8402,0.8402,0.8402,2400.0],["1990-10-04",0.8402,0.8402,0.8402,0.8402,1200.0],["1990-10-05",0.8738,0.8738,0.8066,0.8066,17400.0],["1990-10-08",0.8066,0.8066,0.8066,0.8066,52200.0],["1990-10-09",0.8402,0.8402,0.7394,0.7394,9600.0],["1990-10-10",0.7058,0.7226,0.6722,0.6722,228000.0],["1990-10-11",0.7226,0.7226,0.689,0.7058,12600.0],["1990-10-12",0.7058,0.7226,0.6722,0.7226,25200.0],["1990-10-15",0.7058,0.7394,0.7058,0.7394,50400.0],["1990-10-16",0.7058,0.7058,0.7058,0.7058,3600.0],["1990-10-17",0.7562,0.7562,0.7226,0.7226,33600.0],["1990-10-18",0.773,0.7898,0.773,0.7898,12000.0],["1990-10-19",0.8066,0.8066,0.8066,0.8066,3000.0],["1990-10-22",0.8066,0.8066,0.8066,0.8066,600.0],["1990-10-23",0.7562,0.8066,0.7562,0.8066,10800.0],["1990-10-24",0.773,0.8066,0.773,0.773,27000.0],["1990-10-25",0.7898,0.8234,0.7898,0.8234,48000.0],["1990-10-26",0.8234,0.8234,0.8234,0.8234,1200.0],["1990-10-29",0.773,0.773,0.773,0.773,6000.0],["1990-10-30",0.8066,0.8066,0.773,0.773,4800.0],["1990-10-31",0.773,0.773,0.773,0.773,0.0],["1990-11-01",0.7562,0.7562,0.7562,0.7562,600.0],["1990-11-02",0.7562,0.7562,0.7562,0.7562,0.0],["1990-11-05",0.7562,0.7562,0.7562,0.7562,0.0],["1990-11-06",0.7562,0.7562,0.7562,0.7562,0.0],["1990-11-07",0.7562,0.7562,0.7562,0.7562,0.0],["1990-11-08",0.7562,0.7562,0.7226,0.7394,55800.0],["1990-11-09",0.7226,0.7394,0.7226,0.7394,9000.0],["1990-11-12",0.7226,0.7394,0.7226,0.7394,39000.0],["1990-11-13",0.7226,0.7226,0.7226,0.7226,6000.0],["1990-11-14",0.773,0.773,0.773,0.773,600.0],["1990-11-15",0.773,0.773,0.7058,0.7058,33000.0],["1990-11-16",0.7562,0.7562,0.6722,0.6722,162000.0],["1990-11-19",0.689,0.689,0.689,0.689,6000.0],["1990-11-20",0.7226,0.7226,0.689,0.689,28800.0],["1990-11-21",0.689,0.7058,0.689,0.689,30000.0],["1990-11-23",0.689,0.689,0.689,0.689,7200.0],["1990-11-26",0.7562,0.7562,0.7058,0.7058,10800.0],["1990-11-27",0.7058,0.7058,0.7058,0.7058,6000.0],["1990-11-28",0.7562,0.7562,0.689,0.689,35400.0],["1990-11-29",0.689,0.689,0.689,0.689,3600.0],["1990-11-30",0.7562,0.7562,0.7562,0.7562,600.0],["1990-12-03",0.773,0.773,0.7058,0.7394,34200.0],["1990-12-04",0.7394,0.7394,0.7394,0.7394,0.0],["1990-12-05",0.7394,0.7394,0.7394,0.7394,0.0],["1990-12-06",0.773,0.8738,0.7226,0.8738,82200.0],["1990-12-07",0.8906,0.8906,0.8402,0.8402,51000.0],["1990-12-10",0.8402,0.8402,0.8402,0.8402,39600.0],["1990-12-11",0.8738,0.8738,0.8402,0.8402,13800.0],["1990-12-12",0.8402,0.857,0.8066,0.8066,56400.0],["1990-12-13",0.8066,0.8066,0.8066,0.8066,6000.0],["1990-12-14",0.8066,0.857,0.8066,0.8066,6000.0],["1990-12-17",0.8066,0.8066,0.7898,0.7898,46200.0],["1990-12-18",0.8402,0.8738,0.8066,0.8066,189000.0],["1990-12-19",0.8738,0.8738,0.8738,0.8738,30000.0],["1990-12-20",0.8066,0.8066,0.8066,0.8066,1800.0],["1990-12-21",0.8066,0.8066,0.8066,0.8066,12000.0],["1990-12-24",0.8423,0.8423,0.8423,0.8423,3000.0],["1990-12-26",0.8086,0.8086,0.8086,0.8086,600.0],["1990-12-27",0.8086,0.8086,0.8086,0.8086,15600.0],["1990-12-28",0.8086,0.8086,0.8086,0.8086,12600.0],["1990-12-31",0.8086,0.8423,0.8086,0.8086,9000.0],["1991-01-02",0.8255,0.8255,0.7749,0.7749,37800.0],["1991-01-03",0.8255,0.8255,0.7918,0.7918,2400.0],["1991-01-04",0.8255,0.8255,0.7749,0.7749,2400.0],["1991-01-07",0.7749,0.7749,0.7749,0.7749,3000.0],["1991-01-08",0.7749,0.7749,0.7749,0.7749,1800.0],["1991-01-09",0.7749,0.7749,0.7412,0.7412,53400.0],["1991-01-10",0.7075,0.7075,0.6738,0.6738,68400.0],["1991-01-11",0.6738,0.6738,0.6233,0.6233,54000.0],["1991-01-14",0.5896,0.5896,0.5896,0.5896,4200.0],["1991-01-15",0.6738,0.6738,0.6738,0.6738,6000.0],["1991-01-16",0.6738,0.6738,0.6738,0.6738,15600.0],["1991-01-17",0.7749,0.7918,0.7075,0.7918,348000.0],["1991-01-18",0.7918,0.8592,0.7412,0.8592,79200.0],["1991-01-21",0.7749,0.8086,0.7749,0.8086,10200.0],["1991-01-22",0.8423,0.8423,0.7749,0.7918,63600.0],["1991-01-23",0.8086,0.8423,0.8086,0.8423,25200.0],["1991-01-24",0.8423,0.8423,0.7749,0.7749,39000.0],["1991-01-25",0.8592,0.8592,0.8423,0.8423,36000.0],["1991-01-28",0.8423,0.8423,0.8423,0.8423,0.0],["1991-01-29",0.876,0.876,0.8086,0.876,42600.0],["1991-01-30",0.876,0.876,0.8086,0.8255,182400.0],["1991-01-31",0.8255,0.8255,0.8086,0.8086,7200.0],["1991-02-01",0.8086,0.8423,0.8086,0.8086,25200.0],["1991-02-04",0.8086,0.876,0.8086,0.8086,36000.0],["1991-02-05",0.8423,0.8423,0.8423,0.8423,1800.0],["1991-02-06",0.8423,0.8423,0.8423,0.8423,4200.0],["1991-02-07",0.8423,0.8423,0.8423,0.8423,3000.0],["1991-02-08",0.8086,0.8423,0.7749,0.8255,31200.0],["1991-02-11",0.8255,0.8255,0.8255,0.8255,0.0],["1991-02-12",0.8423,0.8423,0.7749,0.8423,5400.0],["1991-02-13",0.8086,0.8423,0.8086,0.8086,110400.0],["1991-02-14",0.8086,0.8423,0.8086,0.8086,274800.0],["1991-02-15",0.8086,0.8086,0.8086,0.8086,4800.0],["1991-02-19",0.8086,0.8086,0.7749,0.7918,46200.0],["1991-02-20",0.8086,0.8086,0.8086,0.8086,23400.0],["1991-02-21",0.8086,0.8423,0.7749,0.8423,31200.0],["1991-02-22",0.8423,0.8423,0.8423,0.8423,9000.0],["1991-02-25",0.876,0.876,0.8423,0.8592,127200.0],["1991-02-26",0.876,0.9434,0.8255,0.9434,158400.0],["1991-02-27",0.9434,0.9434,0.9434,0.9434,19200.0],["1991-02-28",0.876,0.9434,0.876,0.8929,102000.0],["1991-03-01",0.8929,0.8929,0.8929,0.8929,0.0],["1991-03-04",0.8929,0.9434,0.8929,0.9434,10800.0],["1991-03-05",0.9602,0.9602,0.8929,0.9434,202800.0],["1991-03-06",0.9602,0.9602,0.9097,0.9434,89400.0],["1991-03-07",0.9265,0.9265,0.9265,0.9265,1200.0],["1991-03-08",0.9265,0.9265,0.9265,0.9265,0.0],["1991-03-11",0.9265,0.9434,0.9265,0.9434,23400.0],["1991-03-12",0.9602,0.9771,0.9265,0.9771,63600.0],["1991-03-13",1.0108,1.0276,0.9771,0.9771,33600.0],["1991-03-14",1.0276,1.0276,1.0276,1.0276,3000.0],["1991-03-15",0.9771,1.0108,0.9771,0.9771,68400.0],["1991-03-18",0.9771,1.0108,0.9771,0.9771,105000.0],["1991-03-19",0.9434,1.0108,0.9265,0.9265,34200.0],["1991-03-20",0.9265,0.9434,0.8929,0.8929,75000.0],["1991-03-21",0.9097,0.9097,0.8255,0.876,166200.0],["1991-03-22",0.8423,0.9097,0.8086,0.876,100800.0],["1991-03-25",0.876,0.9097,0.8086,0.9097,96600.0],["1991-03-26",0.8423,0.9097,0.8423,0.8592,384600.0],["1991-03-27",0.9097,0.9097,0.8592,0.8592,66000.0],["1991-03-28",0.9097,0.9097,0.9097,0.9097,6000.0],["1991-04-01",0.8423,0.8423,0.8423,0.8423,6600.0],["1991-04-02",0.8423,0.9097,0.8086,0.8086,285000.0],["1991-04-03",0.8255,0.876,0.8086,0.8255,408000.0],["1991-04-04",0.876,0.876,0.8086,0.8423,171600.0],["1991-04-05",0.876,0.876,0.8086,0.8255,239400.0],["1991-04-08",0.8255,0.8255,0.8255,0.8255,0.0],["1991-04-09",0.8423,0.876,0.8086,0.8086,45600.0],["1991-04-10",0.876,0.876,0.8255,0.8255,34800.0],["1991-04-11",0.8086,0.876,0.8086,0.876,19800.0],["1991-04-12",0.8086,0.8086,0.8086,0.8086,12000.0],["1991-04-15",0.876,0.876,0.8086,0.8423,92400.0],["1991-04-16",0.8423,0.8423,0.8086,0.8086,130800.0],["1991-04-17",0.8086,0.8423,0.8086,0.8423,160800.0],["1991-04-18",0.8086,0.8423,0.7749,0.8086,45600.0],["1991-04-19",0.8423,0.8423,0.8423,0.8423,10200.0],["1991-04-22",0.8423,0.8423,0.8086,0.8255,46800.0],["1991-04-23",0.7918,0.7918,0.7918,0.7918,6000.0],["1991-04-24",0.8423,0.8423,0.8423,0.8423,1800.0],["1991-04-25",0.8423,0.8423,0.8086,0.8086,6000.0],["1991-04-26",0.8423,0.8423,0.8423,0.8423,3000.0],["1991-04-29",0.8423,0.8423,0.8086,0.8423,16800.0],["1991-04-30",0.8255,0.8423,0.7749,0.8086,84600.0],["1991-05-01",0.8086,0.8086,0.7918,0.7918,60000.0],["1991-05-02",0.8423,0.8423,0.7749,0.8423,55200.0],["1991-05-03",0.8255,0.8423,0.7749,0.8086,72000.0],["1991-05-06",0.7749,0.7749,0.7749,0.7749,4800.0],["1991-05-07",0.7749,0.8086,0.7749,0.7918,27600.0],["1991-05-08",0.8086,0.8086,0.8086,0.8086,6000.0],["1991-05-09",0.8086,0.8086,0.8086,0.8086,0.0],["1991-05-10",0.7749,0.8255,0.7749,0.8086,19800.0],["1991-05-13",0.7749,0.8086,0.7749,0.8086,24000.0],["1991-05-14",0.7918,0.8086,0.7918,0.7918,36600.0],["1991-05-15",0.7918,0.8086,0.7918,0.8086,37800.0],["1991-05-16",0.8086,0.8086,0.7749,0.7749,11400.0],["1991-05-17",0.8086,0.8255,0.7918,0.8086,75000.0],["1991-05-20",0.8086,0.8086,0.8086,0.8086,0.0],["1991-05-21",0.8086,0.8086,0.8086,0.8086,0.0],["1991-05-22",0.8423,0.8423,0.8423,0.8423,1200.0],["1991-05-23",0.7918,0.7918,0.7918,0.7918,3600.0],["1991-05-24",0.8423,0.8423,0.7918,0.8086,16800.0],["1991-05-28",0.7918,0.7918,0.7918,0.7918,1200.0],["1991-05-29",0.8255,0.8255,0.8086,0.8086,10200.0],["1991-05-30",0.8255,0.8255,0.7918,0.7918,59400.0],["1991-05-31",0.8255,0.8255,0.7749,0.7749,78000.0],["1991-06-03",0.8086,0.8255,0.7749,0.8255,29400.0],["1991-06-04",0.8255,0.8255,0.7749,0.8255,84600.0],["1991-06-05",0.8255,0.8255,0.8086,0.8255,41400.0],["1991-06-06",0.8255,0.8255,0.7749,0.8255,6600.0],["1991-06-07",0.8255,0.8255,0.8255,0.8255,6000.0],["1991-06-10",0.7918,0.7918,0.7412,0.7412,21600.0],["1991-06-11",0.7412,0.8086,0.7412,0.8086,73200.0],["1991-06-12",0.7412,0.7918,0.7412,0.7412,55200.0],["1991-06-13",0.7749,0.7749,0.7244,0.7749,21600.0],["1991-06-14",0.7749,0.7749,0.7244,0.7244,57000.0],["1991-06-17",0.7749,0.7749,0.7244,0.7244,72600.0],["1991-06-18",0.7749,0.7749,0.7244,0.7581,28200.0],["1991-06-19",0.7581,0.7581,0.7244,0.7412,77400.0],["1991-06-20",0.7581,0.7581,0.7244,0.7244,45600.0],["1991-06-21",0.7581,0.7749,0.7412,0.7749,31200.0],["1991-06-24",0.7749,0.7749,0.7412,0.7749,6000.0],["1991-06-25",0.7749,0.7749,0.7749,0.7749,3000.0],["1991-06-26",0.7749,0.7749,0.7412,0.7581,117600.0],["1991-06-27",0.7749,0.7749,0.7412,0.7412,64200.0],["1991-06-28",0.7749,0.7749,0.7412,0.7581,55200.0],["1991-07-01",0.7581,0.7581,0.7075,0.7412,288000.0],["1991-07-02",0.7412,0.7581,0.7244,0.7412,83400.0],["1991-07-03",0.7075,0.7412,0.7075,0.7412,4200.0],["1991-07-05",0.7244,0.7244,0.7244,0.7244,1800.0],["1991-07-08",0.7412,0.7412,0.7075,0.7412,16200.0],["1991-07-09",0.7433,0.7433,0.7095,0.7095,69600.0],["1991-07-10",0.7095,0.7433,0.7095,0.7433,3600.0],["1991-07-11",0.7095,0.7433,0.7095,0.7095,7800.0],["1991-07-12",0.7095,0.7095,0.7095,0.7095,0.0],["1991-07-15",0.7264,0.7264,0.7264,0.7264,3600.0],["1991-07-16",0.7433,0.777,0.7433,0.777,36600.0],["1991-07-17",0.7602,0.777,0.7433,0.777,85800.0],["1991-07-18",0.7433,0.777,0.7433,0.777,17400.0],["1991-07-19",0.777,0.777,0.7433,0.7433,7200.0],["1991-07-22",0.7602,0.777,0.7602,0.777,24000.0],["1991-07-23",0.7433,0.777,0.7433,0.777,2400.0],["1991-07-24",0.777,0.777,0.7433,0.7433,36000.0],["1991-07-25",0.777,0.777,0.777,0.777,15600.0],["1991-07-26",0.7433,0.7433,0.7433,0.7433,1800.0],["1991-07-29",0.7433,0.7433,0.7433,0.7433,15000.0],["1991-07-30",0.777,0.777,0.7433,0.7433,22200.0],["1991-07-31",0.7602,0.7602,0.7433,0.7602,70800.0],["1991-08-01",0.7095,0.7433,0.7095,0.7095,9000.0],["1991-08-02",0.7095,0.7264,0.7095,0.7095,32400.0],["1991-08-05",0.7095,0.7433,0.7095,0.7095,27000.0],["1991-08-06",0.7433,0.7433,0.7095,0.7095,157200.0],["1991-08-07",0.7095,0.7433,0.7095,0.7433,39600.0],["1991-08-08",0.7433,0.7433,0.7095,0.7095,9000.0],["1991-08-09",0.7095,0.7433,0.7095,0.7095,9600.0],["1991-08-12",0.7433,0.7433,0.7095,0.7433,75600.0],["1991-08-13",0.6926,0.6926,0.6926,0.6926,9000.0],["1991-08-14",0.7264,0.7264,0.6926,0.6926,20400.0],["1991-08-15",0.6926,0.7264,0.6926,0.7264,8400.0],["1991-08-16",0.7095,0.7095,0.6757,0.6926,177600.0],["1991-08-19",0.6588,0.6926,0.6588,0.6588,54600.0],["1991-08-20",0.6588,0.7095,0.6588,0.7095,201000.0],["1991-08-21",0.7095,0.7095,0.6926,0.6926,237600.0],["1991-08-22",0.7095,0.7095,0.7095,0.7095,132000.0],["1991-08-23",0.6926,0.7095,0.6926,0.7095,163200.0],["1991-08-26",0.7095,0.7095,0.6926,0.6926,21600.0],["1991-08-27",0.7095,0.7264,0.6926,0.7264,514200.0],["1991-08-28",0.7433,0.7433,0.7095,0.7433,126000.0],["1991-08-29",0.7264,0.7433,0.7264,0.7264,1169400.0],["1991-08-30",0.7264,0.7433,0.7264,0.7433,13800.0],["1991-09-03",0.7264,0.7602,0.7264,0.7602,1845600.0],["1991-09-04",0.7939,0.7939,0.7264,0.7264,28200.0],["1991-09-05",0.7602,0.7939,0.7095,0.7433,2922600.0],["1991-09-06",0.777,0.8108,0.777,0.8108,483000.0],["1991-09-09",0.8108,0.8108,0.777,0.777,87600.0],["1991-09-10",0.7433,0.8108,0.7433,0.7433,85200.0],["1991-09-11",0.7433,0.7602,0.7264,0.7602,48000.0],["1991-09-12",0.7602,0.7602,0.7264,0.7602,14400.0],["1991-09-13",0.7602,0.7602,0.7264,0.7433,41400.0],["1991-09-16",0.7264,0.7602,0.7264,0.7264,164400.0],["1991-09-17",0.7264,0.7602,0.7264,0.7602,10800.0],["1991-09-18",0.7602,0.7602,0.6926,0.7095,92400.0],["1991-09-19",0.6926,0.7264,0.6757,0.7264,48000.0],["1991-09-20",0.6757,0.7264,0.6757,0.7264,42000.0],["1991-09-23",0.6926,0.7264,0.6926,0.7264,384000.0],["1991-09-24",0.6926,0.7264,0.6926,0.7264,26400.0],["1991-09-25",0.7095,0.7264,0.6926,0.7264,28200.0],["1991-09-26",0.6926,0.7095,0.6926,0.7095,42600.0],["1991-09-27",0.7095,0.7264,0.7095,0.7264,36000.0],["1991-09-30",0.6926,0.6926,0.6926,0.6926,45000.0],["1991-10-01",0.6926,0.7095,0.6926,0.7095,45000.0],["1991-10-02",0.6926,0.7264,0.6926,0.7264,45600.0],["1991-10-03",0.6926,0.7264,0.6926,0.7264,34800.0],["1991-10-04",0.7264,0.7264,0.7095,0.7264,46800.0],["1991-10-07",0.7264,0.7264,0.6926,0.6926,41400.0],["1991-10-08",0.7264,0.7264,0.6757,0.6757,61200.0],["1991-10-09",0.6757,0.7095,0.6757,0.6757,37200.0],["1991-10-10",0.6588,0.7095,0.6588,0.6588,23400.0],["1991-10-11",0.7095,0.7095,0.5068,0.5743,577200.0],["1991-10-14",0.5743,0.625,0.5406,0.625,981000.0],["1991-10-15",0.625,0.625,0.5912,0.5912,16200.0],["1991-10-16",0.625,0.625,0.625,0.625,12600.0],["1991-10-17",0.625,0.625,0.5912,0.5912,161400.0],["1991-10-18",0.5912,0.6419,0.5912,0.6419,19200.0],["1991-10-21",0.6081,0.6419,0.6081,0.6081,89400.0],["1991-10-22",0.6419,0.6419,0.5912,0.5912,109200.0],["1991-10-23",0.6419,0.6757,0.5912,0.6419,313200.0],["1991-10-24",0.6419,0.6419,0.6419,0.6419,6000.0],["1991-10-25",0.6419,0.6926,0.6419,0.6926,222600.0],["1991-10-28",0.6757,0.6926,0.6757,0.6757,73800.0],["1991-10-29",0.6757,0.6926,0.6757,0.6757,15600.0],["1991-10-30",0.6757,0.6926,0.6757,0.6757,258000.0],["1991-10-31",0.6588,0.6757,0.6588,0.6588,40200.0],["1991-11-01",0.6419,0.6757,0.6419,0.6757,114600.0],["1991-11-04",0.6757,0.7433,0.6757,0.6926,773400.0],["1991-11-05",0.7433,0.7433,0.6926,0.7433,127800.0],["1991-11-06",0.7433,0.777,0.7264,0.777,166200.0],["1991-11-07",0.777,0.777,0.7264,0.7602,178800.0],["1991-11-08",0.777,0.8108,0.7602,0.7939,116400.0],["1991-11-11",0.8108,0.8108,0.7602,0.777,65400.0],["1991-11-12",0.7602,0.7939,0.7602,0.7602,284400.0],["1991-11-13",0.7939,0.8108,0.7602,0.8108,258600.0],["1991-11-14",0.777,0.8277,0.777,0.8108,129000.0],["1991-11-15",0.8615,0.8615,0.7939,0.7939,292800.0],["1991-11-18",0.7939,0.8277,0.7602,0.8277,213000.0],["1991-11-19",0.7602,0.8277,0.7602,0.8108,100800.0],["1991-11-20",0.7602,0.7602,0.7602,0.7602,600.0],["1991-11-21",0.7602,0.8108,0.7602,0.8108,15000.0],["1991-11-22",0.8108,0.8108,0.7602,0.7602,12000.0],["1991-11-25",0.8108,0.8108,0.7095,0.777,97800.0],["1991-11-26",0.7264,0.777,0.7264,0.7264,26400.0],["1991-11-27",0.7264,0.777,0.7264,0.777,44400.0],["1991-11-29",0.7264,0.777,0.7264,0.777,12000.0],["1991-12-02",0.777,0.777,0.777,0.777,5400.0],["1991-12-03",0.777,0.777,0.777,0.777,3000.0],["1991-12-04",0.7433,0.777,0.7433,0.777,15600.0],["1991-12-05",0.7433,0.7602,0.7433,0.7433,26400.0],["1991-12-06",0.777,0.777,0.7433,0.7602,54000.0],["1991-12-09",0.7264,0.777,0.7264,0.7264,3600.0],["1991-12-10",0.7264,0.7264,0.7264,0.7264,10800.0],["1991-12-11",0.7264,0.7264,0.7095,0.7095,27600.0],["1991-12-12",0.7095,0.7433,0.7095,0.7095,24600.0],["1991-12-13",0.7433,0.7433,0.7433,0.7433,4200.0],["1991-12-16",0.7433,0.777,0.7264,0.7433,94800.0],["1991-12-17",0.7264,0.777,0.7264,0.7264,19200.0],["1991-12-18",0.7264,0.7939,0.7264,0.7602,117600.0],["1991-12-19",0.7602,0.8108,0.7602,0.8108,209400.0],["1991-12-20",0.8277,0.8277,0.777,0.7939,105000.0],["1991-12-23",0.8108,0.8446,0.777,0.8108,475800.0],["1991-12-24",0.8129,0.8129,0.779,0.8129,54000.0],["1991-12-26",0.8129,0.8637,0.779,0.8467,463800.0],["1991-12-27",0.8806,0.9145,0.8467,0.8637,514200.0],["1991-12-30",0.9145,0.9483,0.8637,0.8975,196800.0],["1991-12-31",0.8975,0.9483,0.8975,0.9483,197400.0],["1992-01-02",0.8975,0.8975,0.779,0.7959,216000.0],["1992-01-03",0.779,0.8467,0.779,0.8467,84000.0],["1992-01-06",0.7959,0.8806,0.7959,0.8806,72600.0],["1992-01-07",0.8806,0.8806,0.8129,0.8806,28200.0],["1992-01-08",0.8806,0.8806,0.8637,0.8806,40800.0],["1992-01-09",0.8806,1.0161,0.8806,0.9991,675600.0],["1992-01-10",0.9483,1.0161,0.9145,0.9483,222000.0],["1992-01-13",0.9822,0.9822,0.9483,0.9483,76800.0],["1992-01-14",0.9822,0.9822,0.9145,0.9483,153600.0],["1992-01-15",0.9483,0.9822,0.9145,0.9822,229800.0],["1992-01-16",0.9822,1.0499,0.9145,1.0161,644400.0],["1992-01-17",1.0161,1.05,0.9822,1.033,489000.0],["1992-01-20",1.033,1.033,0.9991,1.033,23400.0],["1992-01-21",0.9991,1.033,0.9314,0.9653,567000.0],["1992-01-22",0.9822,0.9822,0.9483,0.9822,52200.0],["1992-01-23",0.9822,0.9822,0.9483,0.9822,181800.0],["1992-01-24",0.9653,0.9991,0.9653,0.9991,150600.0],["1992-01-27",1.0161,1.0161,0.9653,0.9991,101400.0],["1992-01-28",1.0161,1.0838,0.9991,1.05,613800.0],["1992-01-29",1.033,1.0669,1.033,1.033,96000.0],["1992-01-30",1.05,1.0669,1.033,1.033,80400.0],["1992-01-31",1.0669,1.0669,1.033,1.0669,59400.0],["1992-02-03",1.033,1.0669,1.033,1.033,87000.0],["1992-02-04",1.033,1.0669,1.033,1.0669,248400.0],["1992-02-05",1.0499,1.0669,1.033,1.0669,267000.0],["1992-02-06",1.033,1.0669,1.033,1.05,241800.0],["1992-02-07",1.033,1.0669,1.033,1.0669,147000.0],["1992-02-10",1.0669,1.0669,1.033,1.033,43800.0],["1992-02-11",1.033,1.0669,1.033,1.0669,106800.0],["1992-02-12",1.05,1.0669,1.033,1.033,149400.0],["1992-02-13",1.033,1.0669,1.033,1.033,300600.0],["1992-02-14",1.0669,1.0669,1.033,1.033,52800.0],["1992-02-18",1.0669,1.0669,1.033,1.033,100200.0],["1992-02-19",0.9991,1.05,0.9991,1.05,16200.0],["1992-02-20",1.05,1.0669,1.0161,1.033,82200.0],["1992-02-21",1.033,1.0669,1.033,1.033,24600.0],["1992-02-24",1.0499,1.0838,1.033,1.0838,122400.0],["1992-02-25",1.0838,1.0838,1.0499,1.0838,100800.0],["1992-02-26",1.0838,1.0838,1.0499,1.0838,207600.0],["1992-02-27",1.05,1.0838,1.05,1.05,311400.0],["1992-02-28",1.0669,1.0838,1.0499,1.0838,91200.0],["1992-03-02",1.05,1.0838,1.05,1.05,58800.0],["1992-03-03",1.0838,1.0838,1.0499,1.0838,296400.0],["1992-03-04",1.0669,1.1177,1.0669,1.1008,694200.0],["1992-03-05",1.1177,1.1516,1.0838,1.1516,264000.0],["1992-03-06",1.1177,1.1516,1.0838,1.1177,166200.0],["1992-03-09",1.1346,1.1346,1.0838,1.1346,80400.0],["1992-03-10",1.1516,1.2193,1.1177,1.1685,609600.0],["1992-03-11",1.1685,1.2532,1.1685,1.2362,399600.0],["1992-03-12",1.1854,1.2532,1.1854,1.2362,531000.0],["1992-03-13",1.2193,1.3209,1.2193,1.287,781800.0],["1992-03-16",1.304,1.304,1.2532,1.2701,266400.0],["1992-03-17",1.2701,1.3209,1.2532,1.304,895200.0],["1992-03-18",1.304,1.3209,1.2532,1.3209,425400.0],["1992-03-19",1.304,1.3209,1.2362,1.2701,463800.0],["1992-03-20",1.2532,1.3378,1.2532,1.287,282000.0],["1992-03-23",1.304,1.3209,1.287,1.304,499200.0],["1992-03-24",1.287,1.3886,1.287,1.3378,796200.0],["1992-03-25",1.3886,1.4564,1.3378,1.4225,546600.0],["1992-03-26",1.4394,1.5241,1.4225,1.5072,964800.0],["1992-03-27",1.4564,1.4902,1.4225,1.4225,159000.0],["1992-03-30",1.4225,1.4902,1.4225,1.4225,45600.0],["1992-03-31",1.4564,1.5241,1.4225,1.5241,428400.0],["1992-04-01",1.4564,1.5241,1.4564,1.4564,356400.0],["1992-04-02",1.5241,1.5241,1.4225,1.4225,103800.0],["1992-04-03",1.4564,1.4564,1.3886,1.4564,169200.0],["1992-04-06",1.3886,1.4564,1.3548,1.3886,153000.0],["1992-04-07",1.3548,1.3886,1.287,1.3209,163800.0],["1992-04-08",1.3209,1.3209,1.2193,1.2532,231600.0],["1992-04-09",1.287,1.3548,1.2193,1.3548,88200.0],["1992-04-10",1.3209,1.3209,1.287,1.3209,20400.0],["1992-04-13",1.304,1.3548,1.287,1.3548,16200.0],["1992-04-14",1.3548,1.3548,1.287,1.3209,23400.0],["1992-04-15",1.3209,1.3209,1.2532,1.3209,58200.0],["1992-04-16",1.3209,1.3209,1.2193,1.2362,171000.0],["1992-04-20",1.2193,1.2532,1.1516,1.1516,88200.0],["1992-04-21",1.1516,1.1854,1.1177,1.1177,22800.0],["1992-04-22",1.1516,1.1854,1.1177,1.1854,161400.0],["1992-04-23",1.1854,1.1854,1.1346,1.1685,90000.0],["1992-04-24",1.1854,1.2193,1.1516,1.2193,127800.0],["1992-04-27",1.1685,1.2193,1.1685,1.2024,24000.0],["1992-04-28",1.2193,1.304,1.2193,1.2701,269400.0],["1992-04-29",1.2362,1.2532,1.2362,1.2532,78000.0],["1992-04-30",1.2193,1.2701,1.2193,1.2193,684000.0],["1992-05-01",1.2193,1.2193,1.0838,1.1177,376200.0],["1992-05-04",1.1177,1.1854,1.0838,1.0838,156600.0],["1992-05-05",1.1177,1.1177,1.0838,1.1177,37200.0],["1992-05-06",1.1177,1.1685,1.1177,1.1516,108000.0],["1992-05-07",1.1854,1.1854,1.1516,1.1854,46800.0],["1992-05-08",1.1177,1.1854,1.1177,1.1177,30000.0],["1992-05-11",1.1177,1.1516,1.0499,1.0838,220800.0],["1992-05-12",1.1177,1.1177,1.0838,1.0838,194400.0],["1992-05-13",1.1177,1.1177,1.0838,1.0838,784200.0],["1992-05-14",1.1008,1.1008,1.0838,1.0838,40200.0],["1992-05-15",1.0838,1.0838,0.9483,1.0161,139200.0],["1992-05-18",1.0161,1.0838,1.0161,1.0838,235800.0],["1992-05-19",1.0838,1.0838,1.0499,1.0838,88200.0],["1992-05-20",1.0838,1.0838,1.0669,1.0838,45600.0],["1992-05-21",1.0838,1.0838,1.0669,1.0838,13200.0],["1992-05-22",1.0838,1.0838,1.0499,1.0838,30600.0],["1992-05-26",1.0499,1.0499,0.9822,0.9822,99000.0],["1992-05-27",1.0161,1.0161,0.9483,1.0161,19200.0],["1992-05-28",0.9483,1.0161,0.9483,0.9483,23400.0],["1992-05-29",0.9822,1.0161,0.9483,0.9822,69000.0],["1992-06-01",0.9483,1.0161,0.9483,0.9822,135000.0],["1992-06-02",1.0161,1.0161,0.9483,0.9653,250200.0],["1992-06-03",1.0161,1.0161,0.9483,1.0161,47400.0],["1992-06-04",1.0161,1.0499,0.9483,0.9822,109200.0],["1992-06-05",1.05,1.05,1.0161,1.05,14400.0],["1992-06-08",1.033,1.0838,1.033,1.0838,19200.0],["1992-06-09",1.0161,1.0838,1.0161,1.0161,30600.0],["1992-06-10",1.0838,1.0838,1.0161,1.0161,12600.0],["1992-06-11",1.0161,1.0161,1.0161,1.0161,0.0],["1992-06-12",1.0669,1.0838,1.0499,1.0838,110400.0],["1992-06-15",1.05,1.0838,1.05,1.05,37800.0],["1992-06-16",1.0838,1.0838,1.033,1.0838,25200.0],["1992-06-17",1.0161,1.0838,1.0161,1.0161,18000.0],["1992-06-18",1.0161,1.05,1.0161,1.05,25800.0],["1992-06-19",1.0499,1.0669,1.0161,1.0161,47400.0],["1992-06-22",1.0161,1.0161,1.0161,1.0161,1200.0],["1992-06-23",1.0838,1.0838,1.0161,1.0838,45000.0],["1992-06-24",1.033,1.0838,1.0161,1.0669,52800.0],["1992-06-25",1.033,1.0669,1.0161,1.0669,27000.0],["1992-06-26",1.0669,1.0669,1.0669,1.0669,0.0],["1992-06-29",1.0161,1.0669,1.0161,1.05,49200.0],["1992-06-30",1.0161,1.0669,0.9653,0.9653,204000.0],["1992-07-01",0.9483,0.9822,0.9483,0.9822,105000.0],["1992-07-02",0.9314,0.9822,0.9145,0.9145,64200.0],["1992-07-06",0.9145,0.9483,0.9145,0.9483,6600.0],["1992-07-07",0.9483,0.9991,0.9483,0.9991,11400.0],["1992-07-08",0.9145,0.9822,0.9145,0.9145,6000.0],["1992-07-09",0.9145,0.9483,0.8806,0.8806,220200.0],["1992-07-10",0.9314,0.9314,0.8975,0.9314,55800.0],["1992-07-13",0.9314,0.9822,0.8975,0.9822,136200.0],["1992-07-14",0.9314,1.05,0.9314,1.05,129000.0],["1992-07-15",1.0499,1.1177,1.0499,1.1177,137400.0],["1992-07-16",1.1177,1.1177,1.0669,1.1008,42600.0],["1992-07-17",1.1008,1.1008,1.0499,1.0669,129600.0],["1992-07-20",1.0499,1.0838,1.0499,1.0838,117000.0],["1992-07-21",1.0838,1.1346,1.0838,1.1346,82800.0],["1992-07-22",1.1346,1.1346,1.0838,1.0838,26400.0],["1992-07-23",1.1346,1.1346,1.1177,1.1177,15600.0],["1992-07-24",1.1008,1.1516,1.0838,1.0838,84600.0],["1992-07-27",1.1177,1.1516,1.1177,1.1177,19200.0],["1992-07-28",1.1177,1.2532,1.1177,1.2024,78000.0],["1992-07-29",1.2024,1.2532,1.2024,1.2532,7200.0],["1992-07-30",1.2532,1.3209,1.2024,1.287,348000.0],["1992-07-31",1.287,1.287,1.2532,1.2532,217200.0],["1992-08-03",1.287,1.287,1.2532,1.287,154800.0],["1992-08-04",1.3548,1.3548,1.287,1.3209,864000.0],["1992-08-05",1.287,1.3548,1.2193,1.287,272400.0],["1992-08-06",1.287,1.287,1.2193,1.2362,39600.0],["1992-08-07",1.287,1.287,1.2193,1.2193,121800.0],["1992-08-10",1.2532,1.2532,1.1854,1.2532,114000.0],["1992-08-11",1.1854,1.2532,1.1854,1.2532,73800.0],["1992-08-12",1.2193,1.287,1.1854,1.287,21600.0],["1992-08-13",1.287,1.287,1.2193,1.2532,104400.0],["1992-08-14",1.2193,1.2701,1.1854,1.2193,112800.0],["1992-08-17",1.2193,1.2701,1.1854,1.2532,79200.0],["1992-08-18",1.2193,1.2701,1.1854,1.2701,54000.0],["1992-08-19",1.1854,1.2701,1.1854,1.2701,40800.0],["1992-08-20",1.2701,1.2701,1.2024,1.2024,86400.0],["1992-08-21",1.2193,1.2532,1.2024,1.2532,26400.0],["1992-08-24",1.2024,1.2532,1.2024,1.2532,8400.0],["1992-08-25",1.2043,1.2552,1.2043,1.2043,28800.0],["1992-08-26",1.2043,1.2382,1.1534,1.2213,18600.0],["1992-08-27",1.2382,1.2382,1.1534,1.1874,12000.0],["1992-08-28",1.1534,1.2382,1.1534,1.2213,13200.0],["1992-08-31",1.2213,1.2382,1.1534,1.2382,76200.0],["1992-09-01",1.2043,1.2382,1.1704,1.1874,54000.0],["1992-09-02",1.2552,1.2722,1.2213,1.2213,175200.0],["1992-09-03",1.2722,1.2722,1.2213,1.2722,79200.0],["1992-09-04",1.2213,1.2722,1.2213,1.2722,60600.0],["1992-09-08",1.2213,1.2722,1.2213,1.2213,30000.0],["1992-09-09",1.1874,1.2552,1.1874,1.2213,11400.0],["1992-09-10",1.2043,1.2552,1.2043,1.2552,117000.0],["1992-09-11",1.2552,1.2552,1.2213,1.2213,23400.0],["1992-09-14",1.2552,1.2891,1.2213,1.2552,85800.0],["1992-09-15",1.2213,1.2891,1.2213,1.2213,37800.0],["1992-09-16",1.2213,1.2891,1.2213,1.2891,15600.0],["1992-09-17",1.2213,1.2891,1.2213,1.2213,6600.0],["1992-09-18",1.2213,1.2213,1.2213,1.2213,27000.0],["1992-09-21",1.2213,1.2552,1.1874,1.2552,31800.0],["1992-09-22",1.2552,1.2552,1.1874,1.1874,45000.0],["1992-09-23",1.1874,1.4248,1.1874,1.357,879000.0],["1992-09-24",1.357,1.357,1.323,1.357,136200.0],["1992-09-25",1.34,1.357,1.3061,1.3061,375600.0],["1992-09-28",1.357,1.357,1.2552,1.2552,37200.0],["1992-09-29",1.2552,1.2891,1.2552,1.2891,6600.0],["1992-09-30",1.323,1.323,1.2552,1.2552,13800.0],["1992-10-01",1.2552,1.2891,1.2552,1.2552,30000.0],["1992-10-02",1.2552,1.2552,1.1874,1.2552,51600.0],["1992-10-05",1.1874,1.2213,1.1874,1.2213,45600.0],["1992-10-06",1.1874,1.2552,1.1874,1.1874,46800.0],["1992-10-07",1.1874,1.1874,1.1874,1.1874,1200.0],["1992-10-08",1.2213,1.357,1.1874,1.357,345000.0],["1992-10-09",1.357,1.357,1.2891,1.357,104400.0],["1992-10-12",1.357,1.357,1.2891,1.357,141600.0],["1992-10-13",1.357,1.4587,1.323,1.4079,802200.0],["1992-10-14",1.4587,1.4927,1.3909,1.4587,708600.0],["1992-10-15",1.4927,1.5266,1.4248,1.4927,665400.0],["1992-10-16",1.4927,1.4927,1.4248,1.4757,566400.0],["1992-10-19",1.4927,1.5944,1.4587,1.5605,751200.0],["1992-10-20",1.6284,1.6962,1.5605,1.6623,1165800.0],["1992-10-21",1.6623,1.6623,1.5266,1.5944,459000.0],["1992-10-22",1.5266,1.6284,1.5096,1.5944,255000.0],["1992-10-23",1.6284,1.6962,1.5605,1.6284,1196400.0],["1992-10-26",1.5605,1.6284,1.5266,1.5605,138600.0],["1992-10-27",1.5266,1.5944,1.5266,1.5944,124200.0],["1992-10-28",1.5944,1.6623,1.5605,1.6284,231000.0],["1992-10-29",1.5944,1.6623,1.5944,1.5944,29400.0],["1992-10-30",1.7641,1.8319,1.6623,1.7301,1625400.0],["1992-11-02",1.7641,1.798,1.7301,1.7301,813000.0],["1992-11-03",1.7301,1.7641,1.6623,1.6793,505800.0],["1992-11-04",1.6623,1.7301,1.5266,1.5944,576000.0],["1992-11-05",1.5944,1.7301,1.5944,1.7301,219000.0],["1992-11-06",1.6623,1.7301,1.6623,1.6962,101400.0],["1992-11-09",1.7301,1.815,1.6284,1.7641,1324800.0],["1992-11-10",1.8319,1.8319,1.7641,1.815,831000.0],["1992-11-11",1.7641,1.9676,1.7641,1.8998,2283000.0],["1992-11-12",1.9676,1.9676,1.8658,1.9676,932400.0],["1992-11-13",1.8998,1.9676,1.8998,1.9337,612600.0],["1992-11-16",1.9676,1.9676,1.8658,1.9337,604200.0],["1992-11-17",1.9337,1.9676,1.8658,1.8998,437400.0],["1992-11-18",1.8998,1.9337,1.8658,1.8998,633600.0],["1992-11-19",1.8658,1.9676,1.8658,1.8998,439200.0],["1992-11-20",1.9337,1.9337,1.8658,1.8998,534000.0],["1992-11-23",1.8998,1.9337,1.8658,1.8998,223800.0],["1992-11-24",1.8658,1.9337,1.8658,1.8998,84000.0],["1992-11-25",1.8658,1.9507,1.8658,1.9337,504600.0],["1992-11-27",1.8998,1.9676,1.8998,1.9676,52200.0],["1992-11-30",1.9676,2.0694,1.8998,2.0015,415200.0],["1992-12-01",2.0694,2.0694,2.0015,2.0694,415800.0],["1992-12-02",2.0694,2.0694,2.0015,2.0015,501600.0],["1992-12-03",2.0015,2.0015,1.8658,1.9676,432600.0],["1992-12-04",1.8998,1.8998,1.6962,1.815,2132400.0],["1992-12-07",1.798,1.8658,1.798,1.8319,335400.0],["1992-12-08",1.798,1.8319,1.798,1.8319,339600.0],["1992-12-09",1.798,1.8658,1.798,1.8658,201600.0],["1992-12-10",1.8319,1.8998,1.8319,1.8319,175800.0],["1992-12-11",1.8658,1.8658,1.798,1.8658,365400.0],["1992-12-14",1.8658,1.8658,1.798,1.8319,72000.0],["1992-12-15",1.798,1.8658,1.798,1.8658,57600.0],["1992-12-16",1.8658,1.8658,1.798,1.8658,106800.0],["1992-12-17",1.8658,1.8658,1.798,1.8658,51600.0],["1992-12-18",1.8658,1.8658,1.798,1.798,391200.0],["1992-12-21",1.8658,1.8658,1.798,1.798,261600.0],["1992-12-22",1.8658,1.8998,1.798,1.8998,287400.0],["1992-12-23",1.9167,2.0694,1.8998,2.0015,483000.0],["1992-12-24",2.0036,2.0375,1.9696,1.9696,50400.0],["1992-12-28",2.0375,2.0375,1.9696,2.0036,75000.0],["1992-12-29",2.0375,2.0375,1.9696,1.9866,262200.0],["1992-12-30",2.0375,2.0375,1.9696,1.9696,87000.0],["1992-12-31",1.9696,2.0036,1.9696,1.9696,261600.0],["1993-01-04",2.0375,2.0375,1.9696,2.0036,162000.0],["1993-01-05",2.0375,2.0375,2.0036,2.0375,271200.0],["1993-01-06",2.0375,2.0375,2.0036,2.0036,160200.0],["1993-01-07",2.0036,2.2413,2.0036,2.1734,1228200.0],["1993-01-08",2.2413,2.2413,2.1394,2.1394,212400.0],["1993-01-11",2.1394,2.2073,2.0375,2.1394,370200.0],["1993-01-12",2.0375,2.1394,2.0375,2.0715,141600.0],["1993-01-13",2.0715,2.1394,2.0715,2.0715,31800.0],["1993-01-14",2.0715,2.1394,2.0715,2.1394,228000.0],["1993-01-15",2.1394,2.1734,2.0715,2.1734,98400.0],["1993-01-18",2.1055,2.2752,2.1055,2.2752,532200.0],["1993-01-19",2.2413,2.3092,2.2413,2.2752,478200.0],["1993-01-20",2.2752,2.3771,2.2752,2.3092,650400.0],["1993-01-21",2.3771,2.513,2.3092,2.513,496800.0],["1993-01-22",2.513,2.5469,2.445,2.5469,276600.0],["1993-01-25",2.445,2.5469,2.3432,2.3771,247200.0],["1993-01-26",2.4111,2.479,2.3432,2.4111,240000.0],["1993-01-27",2.479,2.479,2.3092,2.4111,160200.0],["1993-01-28",2.3092,2.4111,2.3092,2.3092,92400.0],["1993-01-29",2.4111,2.4111,2.3092,2.4111,37800.0],["1993-02-01",2.445,2.445,2.3432,2.3941,251400.0],["1993-02-02",2.4111,2.4111,2.3432,2.4111,117000.0],["1993-02-03",2.4111,2.4111,2.3432,2.3771,93600.0],["1993-02-04",2.3432,2.4111,2.3432,2.3601,162600.0],["1993-02-05",2.4111,2.4111,2.3432,2.3941,213000.0],["1993-02-08",2.4111,2.4111,2.3092,2.3771,852600.0],["1993-02-09",2.3092,2.3771,2.2073,2.2583,235200.0],["1993-02-10",2.2752,2.2752,2.2073,2.2073,66600.0],["1993-02-11",2.2073,2.2752,2.2073,2.2583,228600.0],["1993-02-12",2.2073,2.2752,2.2073,2.2752,42000.0],["1993-02-16",2.2073,2.2752,2.2073,2.2413,282600.0],["1993-02-17",2.2073,2.2752,2.0375,2.0375,533400.0],["1993-02-18",2.0375,2.1055,2.0036,2.0715,532200.0],["1993-02-19",2.0715,2.0715,2.0036,2.0715,84000.0],["1993-02-22",2.0715,2.0715,2.0036,2.0375,30000.0],["1993-02-23",2.0715,2.1224,2.0036,2.0715,201600.0],["1993-02-24",2.0715,2.1394,2.0715,2.1394,327000.0],["1993-02-25",2.1394,2.1734,2.1055,2.1055,422400.0],["1993-02-26",2.2073,2.2073,2.1394,2.1734,99000.0],["1993-03-01",2.2073,2.2073,2.1394,2.1734,81000.0],["1993-03-02",2.2413,2.4111,2.1394,2.3771,203400.0],["1993-03-03",2.4111,2.479,2.3432,2.4111,623400.0],["1993-03-04",2.4111,2.479,2.4111,2.479,52200.0],["1993-03-05",2.479,2.479,2.4111,2.4111,83400.0],["1993-03-08",2.479,2.479,2.3771,2.3771,106800.0],["1993-03-09",2.445,2.5469,2.3771,2.445,256800.0],["1993-03-10",2.5469,2.6488,2.479,2.6488,319200.0],["1993-03-11",2.6488,2.7167,2.5469,2.7167,513000.0],["1993-03-12",2.6148,2.7167,2.5809,2.6148,269400.0],["1993-03-15",2.6148,2.6828,2.6148,2.6658,222000.0],["1993-03-16",2.6828,2.6828,2.6148,2.6828,435600.0],["1993-03-17",2.6828,2.7507,2.6148,2.6997,705000.0],["1993-03-18",2.7507,2.7507,2.6828,2.7507,456600.0],["1993-03-19",2.7507,2.7507,2.6488,2.7167,124800.0],["1993-03-22",2.6488,2.7167,2.6488,2.7167,32400.0],["1993-03-23",2.6488,2.7167,2.6488,2.7167,47400.0],["1993-03-24",2.6488,2.7167,2.6488,2.7167,102000.0],["1993-03-25",2.7167,2.7846,2.6488,2.7846,205200.0],["1993-03-26",2.7507,2.8865,2.7507,2.8865,425400.0],["1993-03-29",2.8865,3.1921,2.7846,3.1921,857400.0],["1993-03-30",3.1921,3.3619,3.1242,3.2261,1269000.0],["1993-03-31",3.4638,3.5996,3.4298,3.5996,1408800.0],["1993-04-01",3.4978,3.8034,3.4978,3.6676,1542600.0],["1993-04-02",3.6676,3.7694,3.5657,3.6676,508800.0],["1993-04-05",3.6676,3.7015,3.5657,3.5996,180600.0],["1993-04-06",3.6506,3.7355,3.5996,3.5996,290400.0],["1993-04-07",3.7015,3.7015,3.4978,3.5996,507000.0],["1993-04-08",3.4978,3.5996,3.4978,3.5996,280200.0],["1993-04-12",3.5996,3.6336,3.4978,3.5996,453000.0],["1993-04-13",3.6336,3.6336,3.4978,3.5827,357600.0],["1993-04-14",3.4978,3.5996,3.4978,3.4978,121800.0],["1993-04-15",3.5996,3.5996,3.3959,3.3959,262200.0],["1993-04-16",3.3959,3.4978,3.294,3.3959,272400.0],["1993-04-19",3.4298,3.4638,3.328,3.4298,216000.0],["1993-04-20",3.1921,3.3959,3.1921,3.294,314400.0],["1993-04-21",3.294,3.4978,3.294,3.4978,231000.0],["1993-04-22",3.4978,3.4978,3.3959,3.4978,148200.0],["1993-04-23",3.4638,3.4978,3.4298,3.4978,87600.0],["1993-04-26",3.4978,3.4978,3.4298,3.4638,163800.0],["1993-04-27",3.4298,3.4978,3.4298,3.4978,257400.0],["1993-04-28",3.4978,3.4978,3.4298,3.4298,48600.0],["1993-04-29",3.4298,3.5317,3.4298,3.4298,261000.0],["1993-04-30",3.4298,3.5317,3.4298,3.5317,162600.0],["1993-05-03",3.5317,3.5317,3.3959,3.4129,133200.0],["1993-05-04",3.3959,3.5317,3.3959,3.3959,346200.0],["1993-05-05",3.3959,3.5317,3.3959,3.4638,607800.0],["1993-05-06",3.4638,3.4978,3.3959,3.4978,722400.0],["1993-05-07",3.5317,3.7694,3.4638,3.7694,1251600.0],["1993-05-10",3.7694,3.9732,3.7694,3.9732,620400.0],["1993-05-11",3.9732,4.126,3.8713,4.126,468400.0],["1993-05-12",4.126,4.3807,4.0241,4.2788,581200.0],["1993-05-13",4.3807,4.8137,4.1769,4.8137,529600.0],["1993-05-14",4.8391,4.8391,4.3807,4.3807,620400.0],["1993-05-17",4.3807,4.5335,4.0751,4.0751,240000.0],["1993-05-18",4.0751,4.1769,4.0241,4.1769,92800.0],["1993-05-19",4.0241,4.1769,3.9732,3.9732,566400.0],["1993-05-20",3.9732,4.1769,3.9732,4.1769,220800.0],["1993-05-21",4.0241,4.1769,4.0241,4.1769,248400.0],["1993-05-24",4.0751,4.2279,3.9223,3.9987,278000.0],["1993-05-25",3.9222,4.0751,3.9222,3.9222,24800.0],["1993-05-26",4.0751,4.2279,3.9223,4.2279,291200.0],["1993-05-27",4.2279,4.2279,4.126,4.2279,301200.0],["1993-05-28",4.126,4.2279,4.0751,4.2279,54400.0],["1993-06-01",4.2279,4.2279,4.0751,4.2279,222800.0],["1993-06-02",4.126,4.2788,4.126,4.2788,280000.0],["1993-06-03",4.3298,4.4826,4.1769,4.3298,358400.0],["1993-06-04",4.3807,4.3807,4.2279,4.3807,125600.0],["1993-06-07",4.2279,4.3807,4.2279,4.3043,132000.0],["1993-06-08",4.3298,4.3298,4.1769,4.2788,91200.0],["1993-06-09",4.2788,4.2788,4.0241,4.0241,298000.0],["1993-06-10",4.0751,4.0751,3.7694,3.8713,325600.0],["1993-06-11",3.7694,3.7694,3.3619,3.4129,646000.0],["1993-06-14",3.3619,3.4638,3.2601,3.3874,230000.0],["1993-06-15",3.311,3.4129,3.311,3.3874,4096800.0],["1993-06-16",3.3619,3.4638,3.3619,3.3619,2174800.0],["1993-06-17",3.3619,3.4129,3.2601,3.4129,569600.0],["1993-06-18",3.3619,3.3619,3.2601,3.2855,1071200.0],["1993-06-21",3.2601,3.4129,3.2601,3.2601,80000.0],["1993-06-22",3.3619,3.3619,3.2601,3.2601,265600.0],["1993-06-23",3.2601,3.3619,3.1582,3.311,908400.0],["1993-06-24",3.1836,3.311,3.1582,3.1582,221600.0],["1993-06-25",3.311,3.311,3.1582,3.1582,558800.0],["1993-06-28",3.311,3.311,3.1582,3.2601,349200.0],["1993-06-29",3.311,3.3619,3.1582,3.2855,1396800.0],["1993-06-30",3.3619,3.3619,3.2601,3.311,329200.0],["1993-07-01",3.2601,3.3619,3.2601,3.3619,336400.0],["1993-07-02",3.3619,3.3619,3.2601,3.3619,437200.0],["1993-07-06",3.311,3.3619,3.2601,3.2601,594800.0],["1993-07-07",3.1582,3.311,2.9035,3.0563,312000.0],["1993-07-08",2.9035,3.1582,2.9035,3.1582,956400.0],["1993-07-09",3.2091,3.2091,3.0563,3.1582,796400.0],["1993-07-12",3.0563,3.2091,3.0563,3.2091,314000.0],["1993-07-13",3.0563,3.2091,3.0563,3.2091,122000.0],["1993-07-14",3.2091,3.311,3.1582,3.311,436000.0],["1993-07-15",3.311,3.4638,3.2601,3.4638,388000.0],["1993-07-16",3.4638,3.4638,3.311,3.4638,380400.0],["1993-07-19",3.4638,3.4638,3.311,3.4638,357600.0],["1993-07-20",3.4638,3.4638,3.2601,3.3619,200000.0],["1993-07-21",3.3619,3.4638,3.2601,3.3619,242000.0],["1993-07-22",3.3619,3.5147,3.3619,3.4383,201600.0],["1993-07-23",3.4638,3.4638,3.3619,3.4638,132800.0],["1993-07-26",3.4129,3.6166,3.2601,3.4638,967200.0],["1993-07-27",3.6166,3.7694,3.4638,3.693,988000.0],["1993-07-28",3.7694,3.7694,3.6166,3.6166,599600.0],["1993-07-29",3.8204,4.0241,3.6166,3.9222,1352400.0],["1993-07-30",3.9732,3.9732,3.8713,3.9732,448800.0],["1993-08-02",3.9732,4.0241,3.8713,3.9477,473200.0],["1993-08-03",4.0241,4.1769,3.9223,4.0241,1042800.0],["1993-08-04",4.1769,4.2279,4.0241,4.0751,343200.0],["1993-08-05",4.2279,4.2279,4.0241,4.126,945600.0],["1993-08-06",4.0751,4.2024,4.0241,4.1769,929200.0],["1993-08-09",4.1769,4.1769,3.9223,3.9732,688400.0],["1993-08-10",3.9223,4.0751,3.9223,3.9732,122000.0],["1993-08-11",4.0241,4.2788,3.9223,4.2788,512000.0],["1993-08-12",4.2788,4.3298,4.1769,4.1769,274800.0],["1993-08-13",4.3298,4.3298,4.0751,4.0751,450000.0],["1993-08-16",4.0751,4.1769,4.0751,4.0751,146000.0],["1993-08-17",4.1769,4.5844,3.9732,4.4826,1545600.0],["1993-08-18",4.5844,4.941,4.5844,4.941,1393600.0],["1993-08-19",4.941,4.941,4.7373,4.8901,1954800.0],["1993-08-20",4.7882,4.992,4.7882,4.8391,385200.0],["1993-08-23",4.8391,4.992,4.8391,4.8901,652800.0],["1993-08-24",4.7882,4.941,4.7882,4.7882,168000.0],["1993-08-25",4.7902,4.9431,4.7902,4.9431,791200.0],["1993-08-26",4.7902,4.9431,4.7902,4.7902,462000.0],["1993-08-27",4.8922,4.9431,4.7902,4.8412,364400.0],["1993-08-30",4.8922,5.045,4.8922,4.9431,221200.0],["1993-08-31",4.9431,5.045,4.8922,4.9941,481600.0],["1993-09-01",4.8922,4.9941,4.8922,4.8922,39200.0],["1993-09-02",4.9941,5.045,4.8922,5.045,315200.0],["1993-09-03",4.8922,5.045,4.8922,4.9431,132400.0],["1993-09-07",4.9431,5.045,4.8922,4.8922,434000.0],["1993-09-08",4.9431,4.9431,4.5864,4.5864,628800.0],["1993-09-09",4.6374,4.7393,4.6374,4.7393,91200.0],["1993-09-10",4.7393,4.9941,4.6883,4.8412,200400.0],["1993-09-13",4.8412,4.9941,4.8412,4.8922,52000.0],["1993-09-14",4.7902,4.8412,4.7902,4.8412,33600.0],["1993-09-15",4.8412,4.9941,4.8412,4.8412,114000.0],["1993-09-16",4.8412,5.147,4.8412,5.147,548000.0],["1993-09-17",5.045,5.147,5.045,5.096,495600.0],["1993-09-20",5.096,5.147,4.9431,4.9431,94800.0],["1993-09-21",4.9431,5.045,4.7902,4.7902,307600.0],["1993-09-22",4.8922,4.8922,4.8922,4.8922,3600.0],["1993-09-23",4.9941,4.9941,4.7902,4.8922,20400.0],["1993-09-24",4.7902,4.9941,4.7902,4.9941,79200.0],["1993-09-27",4.9941,4.9941,4.8922,4.9941,198800.0],["1993-09-28",4.8922,5.096,4.8922,5.0705,127200.0],["1993-09-29",5.147,5.147,4.9941,4.9941,128400.0],["1993-09-30",4.9941,5.147,4.9941,4.9941,32400.0],["1993-10-01",5.147,5.3508,5.096,5.1979,302400.0],["1993-10-04",5.1979,5.4782,5.1979,5.3508,253200.0],["1993-10-05",5.5037,5.5037,5.3508,5.3508,79200.0],["1993-10-06",5.4527,5.4527,5.147,5.2744,128000.0],["1993-10-07",5.147,5.2998,5.147,5.147,122800.0],["1993-10-08",5.147,5.3508,5.147,5.2489,142800.0],["1993-10-11",5.2998,5.3508,5.2489,5.2489,204800.0],["1993-10-12",5.2489,5.3508,5.2489,5.2489,76000.0],["1993-10-13",5.4018,5.6566,5.2998,5.5037,412800.0],["1993-10-14",5.6566,5.8094,5.6056,5.6566,344400.0],["1993-10-15",5.8604,5.8604,5.7075,5.7075,54400.0],["1993-10-18",5.8604,5.9114,5.7585,5.7585,507600.0],["1993-10-19",5.7585,5.8604,5.5546,5.5546,336800.0],["1993-10-20",5.6566,5.6566,5.3508,5.3508,74800.0],["1993-10-21",5.4018,5.4527,5.045,5.147,315200.0],["1993-10-22",5.3508,5.7075,5.096,5.5037,1178400.0],["1993-10-25",5.5037,5.5037,5.3508,5.3763,378400.0],["1993-10-26",5.5037,5.5037,5.045,5.1724,926400.0],["1993-10-27",5.1979,5.2489,5.045,5.147,1306800.0],["1993-10-28",5.3508,5.6566,5.3508,5.6056,2152400.0],["1993-10-29",5.6056,5.8604,5.6056,5.8349,371200.0],["1993-11-01",5.9623,6.0642,5.8604,6.0388,592000.0],["1993-11-02",6.0133,6.0133,5.7585,5.8604,260400.0],["1993-11-03",5.9114,5.9114,5.7075,5.7075,320800.0],["1993-11-04",5.6056,5.8094,5.6056,5.6056,296000.0],["1993-11-05",5.6566,5.9114,5.4527,5.9114,246000.0],["1993-11-08",5.9114,5.9114,5.7585,5.9114,178800.0],["1993-11-09",5.9114,5.9114,5.6056,5.6566,412800.0],["1993-11-10",5.8094,5.9623,5.6566,5.9368,585200.0],["1993-11-11",5.8094,6.1152,5.8094,5.9623,261200.0],["1993-11-12",6.1152,6.1152,5.9623,6.1152,438400.0],["1993-11-15",6.1152,6.1662,6.0133,6.1662,219600.0],["1993-11-16",6.0133,6.2171,6.0133,6.0897,425200.0],["1993-11-17",6.2171,6.2171,6.0642,6.0642,826000.0],["1993-11-18",6.2171,6.2171,6.0642,6.1152,610000.0],["1993-11-19",6.1152,6.2171,6.0642,6.0642,568800.0],["1993-11-22",6.0642,6.2171,6.0642,6.2171,566000.0],["1993-11-23",6.2171,6.2171,6.0642,6.0642,120400.0],["1993-11-24",6.2171,6.2171,6.0642,6.2171,86800.0],["1993-11-26",6.0642,6.2171,6.0642,6.2171,17200.0],["1993-11-29",6.2171,6.2171,6.0642,6.2171,123200.0],["1993-11-30",6.2171,6.2681,6.0642,6.2681,609200.0],["1993-12-01",6.2171,6.319,6.2171,6.2936,399600.0],["1993-12-02",6.2171,6.319,6.2171,6.2171,122400.0],["1993-12-03",6.2171,6.5738,6.2171,6.421,85600.0],["1993-12-06",6.421,6.6758,6.421,6.6503,181200.0],["1993-12-07",6.5738,6.6758,6.5229,6.6758,497200.0],["1993-12-08",6.6758,6.7777,6.5229,6.6758,600400.0],["1993-12-09",6.7777,6.7777,6.6758,6.6758,244400.0],["1993-12-10",6.7777,6.7777,6.6758,6.7012,316000.0],["1993-12-13",6.6758,6.7777,6.6758,6.6758,762800.0],["1993-12-14",6.6758,6.7777,6.1152,6.2681,888000.0],["1993-12-15",6.1662,6.319,5.6566,5.8094,610000.0],["1993-12-16",5.6056,5.8094,5.5546,5.7585,540000.0],["1993-12-17",5.6566,6.0133,5.6566,5.8604,249200.0],["1993-12-20",6.0133,6.0642,5.9114,6.0133,235200.0],["1993-12-21",6.0642,6.1662,5.9114,6.1662,246400.0],["1993-12-22",6.1662,6.421,6.0133,6.421,220000.0],["1993-12-23",6.421,6.4719,6.319,6.37,64000.0],["1993-12-27",6.3215,6.4744,6.3215,6.4744,122400.0],["1993-12-28",6.4744,6.6783,6.4744,6.5509,142000.0],["1993-12-29",6.6783,6.8822,6.4744,6.8822,505600.0],["1993-12-30",6.7293,6.9842,6.7293,6.8313,85200.0],["1993-12-31",6.9842,7.0352,6.8313,7.0352,355200.0],["1994-01-03",6.9842,7.0352,6.7293,6.8313,380400.0],["1994-01-04",6.8822,6.8822,6.8822,6.8822,210400.0],["1994-01-05",6.9332,6.9842,6.9332,6.9842,267600.0],["1994-01-06",6.9842,6.9842,6.8822,6.8822,176800.0],["1994-01-07",6.9332,7.2391,6.9332,7.2391,308800.0],["1994-01-10",7.0862,7.2901,7.0862,7.0862,144400.0],["1994-01-11",7.0862,7.2391,7.0862,7.0862,117600.0],["1994-01-12",7.0862,7.2391,7.0862,7.2391,113600.0],["1994-01-13",7.0862,7.2391,7.0862,7.2136,87600.0],["1994-01-14",7.2901,7.392,7.1371,7.392,85600.0],["1994-01-17",7.392,7.392,7.1881,7.392,144400.0],["1994-01-18",7.2901,7.392,7.2901,7.392,94800.0],["1994-01-19",7.392,7.392,7.2901,7.392,130000.0],["1994-01-20",7.392,7.392,7.2901,7.392,43600.0],["1994-01-21",7.443,7.545,7.2901,7.494,190800.0],["1994-01-24",7.494,7.545,7.2391,7.2391,403600.0],["1994-01-25",7.2391,7.2901,6.8822,6.9077,421600.0],["1994-01-26",6.9842,6.9842,6.4744,6.8568,527200.0],["1994-01-27",6.7803,6.9332,6.7803,6.8822,200800.0],["1994-01-28",6.9842,7.0352,6.8822,7.0352,316400.0],["1994-01-31",7.0352,7.0352,6.8822,7.0352,329200.0],["1994-02-01",6.8822,7.0352,6.8822,7.0352,49600.0],["1994-02-02",6.8822,7.0352,6.7293,6.8313,178000.0],["1994-02-03",6.7803,6.8822,6.5254,6.6783,256000.0],["1994-02-04",6.5254,6.6783,6.5254,6.6783,336000.0],["1994-02-07",6.4744,6.6273,6.4234,6.6273,656800.0],["1994-02-08",6.5254,6.6273,6.3724,6.4234,240400.0],["1994-02-09",6.3724,6.4744,6.3215,6.4489,175600.0],["1994-02-10",6.3215,6.6273,6.3215,6.4744,3494400.0],["1994-02-11",6.4744,6.5764,6.4234,6.4744,299200.0],["1994-02-14",6.5764,6.5764,6.4234,6.4234,340400.0],["1994-02-15",6.5764,6.5764,6.4234,6.4744,394400.0],["1994-02-16",6.4234,6.7293,6.4234,6.6273,471600.0],["1994-02-17",6.6783,6.7803,6.5764,6.7803,616000.0],["1994-02-18",6.7803,6.7803,6.4234,6.4744,448800.0],["1994-02-22",6.4744,6.5764,6.3724,6.3724,301200.0],["1994-02-23",6.3724,6.4744,6.3215,6.4234,480800.0],["1994-02-24",6.3724,6.4744,6.3215,6.3215,437200.0],["1994-02-25",6.4744,6.7803,6.3215,6.7803,331200.0],["1994-02-28",6.6783,6.9842,6.6783,6.7803,159600.0],["1994-03-01",6.9332,6.9332,6.6783,6.8313,487200.0],["1994-03-02",6.6783,6.9332,6.6273,6.9332,488400.0],["1994-03-03",6.7803,7.3411,6.7803,7.1881,184000.0],["1994-03-04",7.0862,7.2391,7.0862,7.2391,282800.0],["1994-03-07",7.2391,7.392,7.1371,7.2901,517200.0],["1994-03-08",7.2901,7.2901,7.1881,7.2136,44000.0],["1994-03-09",7.1881,7.2901,7.1881,7.2901,208800.0],["1994-03-10",7.1881,7.3411,7.1881,7.3411,634800.0],["1994-03-11",7.2391,7.494,7.2391,7.494,332400.0],["1994-03-14",7.494,7.6469,7.3411,7.545,150000.0],["1994-03-15",7.494,7.6469,7.494,7.5705,416800.0],["1994-03-16",7.494,7.7234,7.494,7.6979,370800.0],["1994-03-17",7.545,7.7999,7.545,7.6469,341600.0],["1994-03-18",7.6469,7.7999,7.6469,7.7999,44800.0],["1994-03-21",7.6469,7.9018,7.6469,7.8763,147200.0],["1994-03-22",7.9018,7.9018,7.7489,7.9018,30400.0],["1994-03-23",7.9018,7.9018,7.7489,7.7489,157600.0],["1994-03-24",7.6724,7.7999,7.6469,7.6469,73200.0],["1994-03-25",7.6469,7.7999,7.596,7.7489,198400.0],["1994-03-28",7.6469,7.7489,7.596,7.6214,148400.0],["1994-03-29",7.596,7.6469,7.2391,7.2391,315600.0],["1994-03-30",7.2391,7.3411,6.9842,7.3411,335200.0],["1994-03-31",7.2391,7.392,7.0862,7.0862,364800.0],["1994-04-04",7.0352,7.0352,6.6273,6.7803,246800.0],["1994-04-05",6.8313,7.3156,6.7293,7.1371,305200.0],["1994-04-06",7.1371,7.545,7.1371,7.4685,281600.0],["1994-04-07",7.494,7.596,7.494,7.545,590000.0],["1994-04-08",7.596,7.6469,7.494,7.494,618400.0],["1994-04-11",7.494,7.6469,7.494,7.494,527200.0],["1994-04-12",7.6469,7.6469,7.494,7.494,574000.0],["1994-04-13",7.494,7.545,7.0352,7.1881,248800.0],["1994-04-14",7.1371,7.3411,7.1371,7.3156,267600.0],["1994-04-15",7.3411,7.494,7.1881,7.3411,416000.0],["1994-04-18",7.596,7.596,7.443,7.443,258000.0],["1994-04-19",7.596,7.596,7.3411,7.443,110000.0],["1994-04-20",7.392,7.443,7.1881,7.2901,42800.0],["1994-04-21",7.2391,7.494,7.2391,7.3411,155200.0],["1994-04-22",7.494,7.7999,7.3411,7.6469,339600.0],["1994-04-25",7.7999,7.7999,7.596,7.6979,238000.0],["1994-04-26",7.596,7.7489,7.596,7.596,170400.0],["1994-04-28",7.7489,7.7999,7.6469,7.6469,162400.0],["1994-04-29",7.7489,8.0038,7.596,7.8763,164400.0],["1994-05-02",7.8509,8.3607,7.8509,8.2077,427600.0],["1994-05-03",8.2077,8.2077,7.494,7.6979,994000.0],["1994-05-04",7.596,7.6979,7.392,7.545,228400.0],["1994-05-05",7.392,7.545,7.1881,7.2646,569600.0],["1994-05-06",7.1371,7.1881,6.6783,6.9077,690800.0],["1994-05-09",6.7803,6.9332,6.7803,6.7803,405600.0],["1994-05-10",6.7803,6.9332,6.7803,6.7803,311600.0],["1994-05-11",6.7803,6.9332,6.5764,6.6783,162800.0],["1994-05-12",6.5764,6.7293,6.5764,6.7038,545200.0],["1994-05-13",6.5764,6.7803,6.5764,6.7803,112800.0],["1994-05-16",6.5764,6.7803,6.5764,6.5764,1336400.0],["1994-05-17",6.5764,6.5764,6.1175,6.5254,503600.0],["1994-05-18",6.6273,6.7293,6.5764,6.7038,425600.0],["1994-05-19",6.7293,6.7293,6.6273,6.7293,258000.0],["1994-05-20",6.7293,6.7293,6.5254,6.6783,842400.0],["1994-05-23",6.6783,6.6783,6.5764,6.6019,649600.0],["1994-05-24",6.5764,6.6783,6.5764,6.5764,502000.0],["1994-05-25",6.6783,6.6783,6.5764,6.5764,27600.0],["1994-05-26",6.6783,6.6783,6.5891,6.5891,552400.0],["1994-05-27",6.6783,6.6783,6.5764,6.6783,47600.0],["1994-05-31",6.7293,6.7293,6.5764,6.5764,31200.0],["1994-06-01",6.7293,6.7293,6.3724,6.4744,234400.0],["1994-06-02",6.3724,6.4744,6.3215,6.3724,22000.0],["1994-06-03",6.3724,6.4744,6.1176,6.2705,188000.0],["1994-06-06",6.1685,6.2195,5.6078,5.8117,885600.0],["1994-06-07",5.6078,5.7607,5.2509,5.5313,1276000.0],["1994-06-08",5.4548,5.5568,5.098,5.1999,530800.0],["1994-06-09",5.1999,5.5568,5.1999,5.3529,849200.0],["1994-06-10",5.4038,5.4548,5.3019,5.3019,423200.0],["1994-06-13",5.3043,5.4063,5.3043,5.4063,178000.0],["1994-06-14",5.4573,5.4573,5.3043,5.3553,599200.0],["1994-06-15",5.4573,5.4573,5.3553,5.4063,169200.0],["1994-06-16",5.3553,5.3553,4.6923,4.6923,591200.0],["1994-06-17",4.8453,4.8963,4.4373,4.4373,1366800.0],["1994-06-20",4.5393,4.5393,4.1823,4.3353,326400.0],["1994-06-21",4.1313,4.2843,4.0803,4.1823,161200.0],["1994-06-22",4.3353,4.5393,4.1823,4.3353,671200.0],["1994-06-23",4.4883,4.5393,4.3863,4.4883,318400.0],["1994-06-24",4.4883,4.8963,4.3863,4.6923,1468000.0],["1994-06-27",4.7433,5.1513,4.6413,5.0493,1101200.0],["1994-06-28",5.1513,5.4573,4.9473,4.9983,1018000.0],["1994-06-29",5.0493,5.1513,4.9983,5.0748,226000.0],["1994-06-30",5.1513,5.4063,4.9983,5.2023,418400.0],["1994-07-01",5.3553,5.7634,5.2533,5.6613,522000.0],["1994-07-05",5.7123,5.7123,4.9983,5.1513,1271200.0],["1994-07-06",5.2023,5.2023,4.9473,4.9473,417200.0],["1994-07-07",4.8963,5.0493,4.8963,4.9218,520400.0],["1994-07-08",4.9983,5.0493,4.8453,5.0493,810800.0],["1994-07-11",5.0493,5.0493,4.9473,5.0493,58000.0],["1994-07-12",4.9473,5.1003,4.8453,4.9473,246800.0],["1994-07-13",4.9473,4.9983,4.8453,4.9983,256400.0],["1994-07-14",4.9983,4.9983,4.8453,4.8453,420800.0],["1994-07-15",4.9473,4.9473,4.7943,4.8198,140400.0],["1994-07-18",4.9473,4.9473,4.7943,4.7943,399200.0],["1994-07-19",4.9473,4.9473,4.7943,4.9218,91200.0],["1994-07-20",4.7943,4.9473,4.7943,4.9473,181200.0],["1994-07-21",4.9473,5.0493,4.8963,5.0493,824800.0],["1994-07-22",5.0493,5.2023,4.9983,5.1003,744000.0],["1994-07-25",5.1513,5.2533,5.0748,5.2023,445200.0],["1994-07-26",5.2533,5.2533,5.1513,5.2023,497200.0],["1994-07-27",5.2533,5.2533,5.1513,5.2533,898800.0],["1994-07-28",5.2023,5.2533,5.1513,5.2533,334800.0],["1994-07-29",5.2533,5.5083,5.1513,5.4446,412000.0],["1994-08-01",5.5083,5.5083,5.3553,5.4573,73200.0],["1994-08-02",5.4573,5.6103,5.3553,5.4573,186800.0],["1994-08-03",5.5593,5.5593,5.4573,5.5338,105600.0],["1994-08-04",5.5593,5.6613,5.2533,5.4063,497600.0],["1994-08-05",5.4573,5.4573,5.2533,5.2533,101600.0],["1994-08-08",5.3043,5.3553,5.1003,5.2533,496800.0],["1994-08-09",5.3553,5.3553,5.2023,5.2023,272800.0],["1994-08-10",5.3553,5.3553,5.1003,5.1003,756400.0],["1994-08-11",4.9983,5.1513,4.7433,5.0493,877200.0],["1994-08-12",5.2023,5.4063,5.2023,5.2023,205200.0],["1994-08-15",5.2023,5.5593,5.2023,5.5338,225200.0],["1994-08-16",5.4063,5.7124,5.4063,5.7124,388800.0],["1994-08-17",5.7634,6.0184,5.6103,5.9164,386000.0],["1994-08-18",5.8144,6.1204,5.8144,5.9164,327600.0],["1994-08-19",5.9164,6.0694,5.9164,5.9674,126000.0],["1994-08-22",5.9674,6.1204,5.9674,6.0184,320000.0],["1994-08-23",6.1204,6.2224,6.0694,6.0694,153600.0],["1994-08-24",6.0694,6.2224,5.7634,5.9674,226400.0],["1994-08-25",5.9164,6.0184,5.9164,6.0184,256000.0],["1994-08-26",6.0184,6.0184,5.9164,5.9164,157200.0],["1994-08-29",6.0184,6.0184,5.9164,6.0184,22800.0],["1994-08-30",6.0184,6.0184,5.9164,5.9674,29600.0],["1994-08-31",5.9164,6.0184,5.6613,5.6613,280000.0],["1994-09-01",5.5593,5.7123,5.5593,5.6868,30800.0],["1994-09-02",5.6613,5.8144,5.6103,5.6103,150800.0],["1994-09-06",5.7124,5.7124,5.4063,5.4573,254000.0],["1994-09-07",5.5593,5.5593,5.3553,5.4573,256400.0],["1994-09-08",5.4573,5.6613,5.4063,5.6103,473600.0],["1994-09-09",5.3043,5.5083,5.2023,5.4063,558800.0],["1994-09-12",5.4573,5.4573,5.3553,5.4063,33600.0],["1994-09-13",5.3553,5.6613,5.3553,5.5593,285600.0],["1994-09-14",5.6103,5.6103,5.5083,5.5083,133600.0],["1994-09-15",5.6103,5.6103,5.5083,5.6103,485200.0],["1994-09-16",5.6103,5.6103,5.4573,5.4573,44400.0],["1994-09-19",5.4573,5.5593,5.3043,5.3043,110800.0],["1994-09-20",5.3043,5.4063,5.1513,5.3043,305600.0],["1994-09-21",5.3043,5.4063,5.2533,5.3553,220400.0],["1994-09-22",5.3808,5.5083,5.3043,5.4063,942400.0],["1994-09-23",5.4573,5.5593,5.2023,5.2023,470400.0],["1994-09-26",5.3043,5.3043,4.7943,4.8708,445600.0],["1994-09-27",5.1513,5.2533,4.8453,4.9983,732000.0],["1994-09-28",4.9983,4.9983,4.7433,4.8198,281200.0],["1994-09-29",4.8198,4.8198,4.3863,4.4883,963600.0],["1994-09-30",4.3863,4.5393,4.3863,4.5265,528000.0],["1994-10-03",4.5903,4.5903,4.4118,4.5393,406000.0],["1994-10-04",4.5393,4.5903,4.4373,4.5138,1429600.0],["1994-10-05",4.4883,4.5393,4.4373,4.5393,1543600.0],["1994-10-06",4.5903,4.5903,4.4373,4.5393,556000.0],["1994-10-07",4.4373,4.5393,4.4373,4.4628,190000.0],["1994-10-10",4.5393,4.5393,4.4373,4.5393,452400.0],["1994-10-11",4.5393,4.5903,4.4373,4.4883,2389200.0],["1994-10-12",4.4373,4.5393,4.4373,4.4883,1478400.0],["1994-10-13",4.6413,4.6413,4.5393,4.5648,947200.0],["1994-10-14",4.5903,4.5903,4.5393,4.5903,120800.0],["1994-10-17",4.5393,4.5903,4.5393,4.5903,246000.0],["1994-10-18",4.5393,4.5903,4.4883,4.4883,422000.0],["1994-10-19",4.5903,4.5903,4.4373,4.5138,478400.0],["1994-10-20",4.5903,4.5903,4.4373,4.5074,215200.0],["1994-10-21",4.5903,4.6413,4.5138,4.5903,509600.0],["1994-10-24",4.5648,4.6158,4.5393,4.6158,199200.0],["1994-10-25",4.5903,4.5903,4.3353,4.4118,692400.0],["1994-10-26",4.5393,4.5393,4.2843,4.3863,1650800.0],["1994-10-27",4.3863,4.4118,4.3608,4.4118,384800.0],["1994-10-28",4.3608,4.4118,4.3353,4.3353,469600.0],["1994-10-31",4.3353,4.3863,4.1823,4.1823,468400.0],["1994-11-01",4.1568,4.1568,3.838,3.9527,1372800.0],["1994-11-02",4.0037,4.0037,3.7742,3.7742,333600.0],["1994-11-03",3.7742,3.9527,3.7742,3.9527,599200.0],["1994-11-04",3.9782,4.1823,3.9272,4.1568,1054000.0],["1994-11-07",4.1823,4.1823,4.0803,4.0803,270400.0],["1994-11-08",4.1568,4.1568,4.0292,4.1313,241200.0],["1994-11-09",4.2333,4.2333,4.1313,4.1568,342400.0],["1994-11-10",4.1313,4.2333,4.0802,4.1313,262000.0],["1994-11-11",4.0803,4.1313,4.0548,4.0803,93600.0],["1994-11-14",4.1313,4.1568,4.0803,4.0803,274800.0],["1994-11-15",4.0803,4.1568,4.0292,4.0803,267600.0],["1994-11-16",4.0292,4.1058,3.8762,3.8762,272000.0],["1994-11-17",3.8762,3.9527,3.7742,3.7997,385600.0],["1994-11-18",3.6722,3.6722,3.0602,3.1367,3244400.0],["1994-11-21",3.1877,3.1877,3.0092,3.0092,1002400.0],["1994-11-22",3.0602,3.0602,2.6012,2.6012,2328000.0],["1994-11-23",2.6012,3.0092,2.5502,2.9837,4184400.0],["1994-11-25",3.0347,3.0347,2.9072,2.9837,536000.0],["1994-11-28",2.9837,2.9837,2.8562,2.9072,819200.0],["1994-11-29",2.9072,2.9072,2.8562,2.8562,6071600.0],["1994-11-30",2.9072,2.9072,2.8562,2.9072,302800.0],["1994-12-01",2.9072,2.9072,2.8562,2.8562,3698400.0],["1994-12-02",2.8562,2.9072,2.8307,2.8562,436800.0],["1994-12-05",2.9327,2.9582,2.8817,2.9072,580400.0],["1994-12-06",2.9327,3.0602,2.9072,3.0347,839200.0],["1994-12-07",3.0857,3.1112,3.0092,3.0219,1102000.0],["1994-12-08",3.0857,3.0857,2.9072,2.9072,2310000.0],["1994-12-09",2.9837,2.9837,2.8817,2.9327,824400.0],["1994-12-12",2.9072,2.9327,2.8307,2.8307,122400.0],["1994-12-13",2.8307,2.9072,2.8307,2.9072,66800.0],["1994-12-14",2.9072,2.9072,2.6777,2.8179,1422800.0],["1994-12-15",2.8307,2.8307,2.7797,2.8307,84800.0],["1994-12-16",2.8307,2.8307,2.7542,2.7542,180800.0],["1994-12-19",2.8307,2.8307,2.6777,2.7797,1266000.0],["1994-12-20",2.7032,2.7797,2.7032,2.7797,491200.0],["1994-12-21",2.7542,2.7797,2.6267,2.7797,663600.0],["1994-12-22",2.7287,2.7797,2.6522,2.6522,823600.0],["1994-12-23",2.669,2.7584,2.6562,2.7584,650000.0],["1994-12-27",2.7073,2.7584,2.6307,2.6307,1472800.0],["1994-12-28",2.6307,2.6562,2.4775,2.503,811200.0],["1994-12-29",2.503,2.6562,2.3498,2.6562,1581200.0],["1994-12-30",2.6562,2.6562,2.4775,2.5541,1218000.0],["1995-01-03",2.5541,2.5541,2.3498,2.3753,655200.0],["1995-01-04",2.4264,2.4264,2.2731,2.3242,1004400.0],["1995-01-05",2.4519,2.5285,2.4264,2.4519,1210000.0],["1995-01-06",2.503,2.503,2.4519,2.4519,285200.0],["1995-01-09",2.503,2.503,2.4519,2.4647,548000.0],["1995-01-10",2.5285,2.5285,2.4775,2.503,411600.0],["1995-01-11",2.5285,2.5541,2.4775,2.5541,883600.0],["1995-01-12",2.5541,2.6052,2.503,2.6052,789200.0],["1995-01-13",2.6052,2.6818,2.5541,2.6818,698800.0],["1995-01-16",2.6818,2.8606,2.6562,2.835,1003200.0],["1995-01-17",2.8095,2.8861,2.784,2.835,1393600.0],["1995-01-18",2.8861,2.9117,2.8606,2.8861,947200.0],["1995-01-19",2.9117,2.9627,2.8733,2.9627,606800.0],["1995-01-20",2.9883,3.0138,2.9372,2.9883,398800.0],["1995-01-23",2.9883,2.9883,2.9372,2.9627,272000.0],["1995-01-24",3.0138,3.0904,2.9372,2.9372,750400.0],["1995-01-25",2.9627,2.9627,2.784,2.8095,431600.0],["1995-01-26",2.8223,2.835,2.784,2.784,469200.0],["1995-01-27",2.7584,2.8095,2.7584,2.7584,164400.0],["1995-01-30",2.7584,2.835,2.7584,2.7584,276400.0],["1995-01-31",2.835,2.835,2.6562,2.7329,687200.0],["1995-02-01",2.6562,2.6562,2.5285,2.6052,1136000.0],["1995-02-02",2.6307,2.6307,2.5796,2.5796,927600.0],["1995-02-03",2.5796,2.835,2.5796,2.7584,1736400.0],["1995-02-06",2.7584,2.8095,2.7329,2.7584,125600.0],["1995-02-07",2.8095,2.8095,2.7329,2.8095,49600.0],["1995-02-08",2.8606,2.9883,2.8606,2.9372,790800.0],["1995-02-09",2.9883,3.0394,2.9372,3.0138,496800.0],["1995-02-10",3.0138,3.0138,2.9627,3.0138,192800.0],["1995-02-13",3.0649,3.2948,3.0394,3.1671,856000.0],["1995-02-14",3.2181,3.2181,3.1671,3.2181,630800.0],["1995-02-15",3.2437,3.2437,3.0138,3.0649,1310000.0],["1995-02-16",3.0649,3.0649,2.9883,3.0649,270800.0],["1995-02-17",3.0649,3.0649,2.9883,2.9883,449200.0],["1995-02-21",2.9883,3.0649,2.9883,3.0394,60000.0],["1995-02-22",3.0394,3.0394,2.9627,2.9627,668400.0],["1995-02-23",3.0138,3.0138,2.9627,2.9883,792000.0],["1995-02-24",3.0138,3.0138,2.9627,3.0138,330000.0],["1995-02-27",3.0138,3.0138,2.9627,2.9627,158400.0],["1995-02-28",3.0138,3.0138,2.9117,2.9627,1630800.0],["1995-03-01",3.0138,3.0138,2.9627,2.9627,280400.0],["1995-03-02",2.9755,3.0138,2.9627,2.9627,162400.0],["1995-03-03",3.0138,3.0138,2.835,2.8606,317600.0],["1995-03-06",2.8095,2.8606,2.7584,2.7584,221600.0],["1995-03-07",2.7584,2.8606,2.7584,2.835,504400.0],["1995-03-08",2.835,2.835,2.7584,2.8095,86400.0],["1995-03-09",2.784,2.784,2.6052,2.6052,530800.0],["1995-03-10",2.6307,2.6818,2.6052,2.6818,349600.0],["1995-03-13",2.6307,2.784,2.6307,2.784,361200.0],["1995-03-14",2.784,2.9372,2.7073,2.9372,566800.0],["1995-03-15",2.8861,2.9627,2.8861,2.9627,364800.0],["1995-03-16",2.8861,3.0138,2.8861,2.9627,145200.0],["1995-03-17",3.0394,3.116,2.9627,3.116,826400.0],["1995-03-20",3.0394,3.1415,3.0394,3.0904,248000.0],["1995-03-21",3.0904,3.0904,3.0394,3.0394,183200.0],["1995-03-22",3.0138,3.0649,2.9883,3.0138,108800.0],["1995-03-23",3.0649,3.0649,2.9883,3.0138,279200.0],["1995-03-24",2.8606,2.8861,2.7584,2.8861,320800.0],["1995-03-27",2.8861,2.9117,2.8606,2.9117,421600.0],["1995-03-28",2.9372,2.9883,2.8861,2.9883,352400.0],["1995-03-29",2.9117,2.9883,2.9117,2.9883,187200.0],["1995-03-30",2.9883,3.1926,2.9627,3.0649,778800.0],["1995-03-31",3.0138,3.0649,3.0138,3.0394,279200.0],["1995-04-03",3.0649,3.2437,2.9883,3.0394,511600.0],["1995-04-04",3.0138,3.0649,2.9117,2.9627,151600.0],["1995-04-05",2.9117,3.0138,2.9117,2.9627,106000.0],["1995-04-06",2.9883,3.0904,2.9883,3.0266,173600.0],["1995-04-07",3.0649,3.0649,2.9883,3.0138,243600.0],["1995-04-10",2.9883,3.116,2.9883,3.0777,216000.0],["1995-04-11",3.1415,3.2181,3.0649,3.0904,672800.0],["1995-04-12",3.1671,3.1926,3.0904,3.1926,199600.0],["1995-04-13",3.1926,3.1926,3.0904,3.0904,89200.0],["1995-04-17",3.0904,3.1671,3.0649,3.0649,320800.0],["1995-04-18",3.0649,3.116,3.0649,3.0649,247600.0],["1995-04-19",3.0649,3.116,3.0649,3.0649,60800.0],["1995-04-20",3.116,3.116,3.0138,3.0138,193600.0],["1995-04-21",3.0649,3.0649,3.0138,3.0138,78800.0],["1995-04-24",3.0138,3.0649,3.0138,3.0138,42000.0],["1995-04-25",3.0138,3.0649,3.0138,3.0138,43200.0],["1995-04-26",3.0138,3.1415,3.0138,3.0904,437200.0],["1995-04-27",3.1543,3.4225,3.0904,3.3203,1269600.0],["1995-04-28",3.2437,3.6523,3.2181,3.6268,1358800.0],["1995-05-01",3.6013,3.6268,3.448,3.4736,357200.0],["1995-05-02",3.5246,3.5246,3.3458,3.3969,238800.0],["1995-05-03",3.4225,3.4225,3.3458,3.3969,123600.0],["1995-05-04",3.3459,3.4225,3.2692,3.2692,163600.0],["1995-05-05",3.2948,3.3459,3.1671,3.2181,184000.0],["1995-05-08",3.1671,3.2181,3.1671,3.2181,60000.0],["1995-05-09",3.1671,3.2181,3.0138,3.0649,191600.0],["1995-05-10",3.0138,3.0649,2.9372,2.9627,228000.0],["1995-05-11",2.9627,2.9627,2.8861,2.9627,123200.0],["1995-05-12",2.9627,3.4225,2.9117,3.1926,1231200.0],["1995-05-15",3.1926,3.2181,3.1671,3.1671,248800.0],["1995-05-16",3.1671,3.3459,3.1671,3.2948,228800.0],["1995-05-17",3.3969,3.3969,3.1671,3.2437,251200.0],["1995-05-18",3.1926,3.2437,3.116,3.1926,209200.0],["1995-05-19",3.1671,3.3459,3.1671,3.3203,633600.0],["1995-05-22",3.3203,3.3203,3.2437,3.2948,158000.0],["1995-05-23",3.2437,3.2948,3.1926,3.2948,156800.0],["1995-05-24",3.2948,3.2948,3.2437,3.2948,173600.0],["1995-05-25",3.2437,3.2948,3.2437,3.2437,62000.0],["1995-05-26",3.2437,3.5246,3.2437,3.448,1511200.0],["1995-05-30",3.2692,3.3586,3.1671,3.2181,582400.0],["1995-05-31",3.2948,3.2948,3.1415,3.1415,338800.0],["1995-06-01",3.2181,3.3203,3.1671,3.2948,874000.0],["1995-06-02",3.2692,3.3459,3.2692,3.3203,840800.0],["1995-06-05",3.2692,3.4225,3.2692,3.4225,349200.0],["1995-06-06",3.4225,3.4225,3.3714,3.4225,277200.0],["1995-06-07",3.3714,3.6523,3.3714,3.6268,1145200.0],["1995-06-08",3.5757,3.8822,3.5757,3.729,1658400.0],["1995-06-09",3.729,3.8822,3.729,3.8311,939200.0],["1995-06-12",3.8311,3.8822,3.7034,3.78,274800.0],["1995-06-13",3.8056,4.2398,3.729,4.1376,1428000.0],["1995-06-14",4.1673,4.3718,4.0139,4.1161,1463600.0],["1995-06-15",4.065,4.2695,4.065,4.1928,873200.0],["1995-06-16",4.1928,4.2951,4.1673,4.2184,231200.0],["1995-06-19",4.3207,4.3718,4.1928,4.3207,651200.0],["1995-06-20",4.3718,4.3718,4.2184,4.244,350800.0],["1995-06-21",4.244,4.5763,4.244,4.4741,1422800.0],["1995-06-22",4.4741,4.6275,4.4485,4.5763,1184800.0],["1995-06-23",4.5252,4.6275,4.4485,4.4485,493200.0],["1995-06-26",4.4996,4.4996,4.3462,4.3462,326400.0],["1995-06-27",4.3462,4.4996,4.3462,4.4741,499200.0],["1995-06-28",4.4229,4.4741,4.2184,4.2184,670400.0],["1995-06-29",4.1928,4.244,4.1417,4.2184,426000.0],["1995-06-30",4.1673,4.8064,4.1673,4.6275,2116000.0],["1995-07-03",4.6019,4.7042,4.5763,4.6019,311600.0],["1995-07-05",4.6786,4.9343,4.6019,4.9087,1065200.0],["1995-07-06",4.8831,5.1899,4.832,4.9854,1484000.0],["1995-07-07",5.0365,5.0365,4.7809,4.8576,590800.0],["1995-07-10",4.7809,4.8831,4.7553,4.7553,222000.0],["1995-07-11",4.8064,5.0365,4.7297,4.832,1322800.0],["1995-07-12",4.832,4.8831,4.832,4.8831,189200.0],["1995-07-13",4.832,4.8831,4.7297,4.7297,187600.0],["1995-07-14",4.7809,4.7809,4.1673,4.3718,1345200.0],["1995-07-17",4.4741,4.4996,4.3718,4.3718,359600.0],["1995-07-18",4.4485,4.4485,4.1928,4.1928,294400.0],["1995-07-19",4.1928,4.1928,3.7071,3.8094,576800.0],["1995-07-20",3.9372,4.3207,3.9116,4.2951,1125200.0],["1995-07-21",4.3207,4.3207,4.1928,4.244,458400.0],["1995-07-24",4.1928,4.3207,4.1417,4.244,524000.0],["1995-07-25",4.1928,4.4229,4.1673,4.2184,1174000.0],["1995-07-26",4.2695,4.2695,4.1161,4.1673,732800.0],["1995-07-27",4.1161,4.244,4.1161,4.1673,398000.0],["1995-07-28",4.244,4.244,4.0906,4.1928,442000.0],["1995-07-31",4.1928,4.1928,4.1417,4.1417,49600.0],["1995-08-01",4.1417,4.1417,4.0394,4.0394,273200.0],["1995-08-02",4.0394,4.1928,4.0394,4.1161,542800.0],["1995-08-03",4.1928,4.8831,4.1161,4.653,3260400.0],["1995-08-04",4.653,5.0877,4.653,4.9343,1585200.0],["1995-08-07",4.9087,4.9854,4.8576,4.9598,638400.0],["1995-08-08",4.9598,4.9598,4.7042,4.7042,804800.0],["1995-08-09",4.7042,4.8064,4.6786,4.7553,312800.0],["1995-08-10",4.7553,4.8576,4.7042,4.7042,387600.0],["1995-08-11",4.8064,4.8064,4.6786,4.6786,179200.0],["1995-08-14",4.6786,4.8064,4.6786,4.7042,498000.0],["1995-08-15",4.7553,4.7553,4.6786,4.7042,38800.0],["1995-08-16",4.6786,4.7553,4.6786,4.7042,132000.0],["1995-08-17",4.6786,4.7553,4.6786,4.7297,69600.0],["1995-08-18",4.6786,4.7553,4.6786,4.6786,585200.0],["1995-08-21",4.7042,4.7297,4.4741,4.5252,884400.0],["1995-08-22",4.5508,4.5508,4.4485,4.4485,99600.0],["1995-08-23",4.4485,4.5252,4.3207,4.3462,566800.0],["1995-08-24",4.3462,4.3974,4.1928,4.1928,397600.0],["1995-08-25",4.2184,4.6019,4.1928,4.5763,991600.0],["1995-08-28",4.6019,4.7809,4.5508,4.6786,684800.0],["1995-08-29",4.7042,4.7042,4.6019,4.6019,314000.0],["1995-08-30",4.6275,4.6786,4.6275,4.6275,254400.0],["1995-08-31",4.7042,4.7042,4.6275,4.6275,126400.0],["1995-09-01",4.6402,4.7042,4.6275,4.6275,16000.0],["1995-09-05",4.6658,5.011,4.6275,4.9598,850800.0],["1995-09-06",4.9598,5.1899,4.9598,5.1132,967600.0],["1995-09-07",5.1132,5.1899,5.011,5.011,227600.0],["1995-09-08",5.0365,5.0365,4.8831,4.9598,113200.0],["1995-09-11",4.8831,4.8831,4.5252,4.6914,758800.0],["1995-09-12",4.6275,4.6275,4.2951,4.4996,548400.0],["1995-09-13",4.5252,4.6275,4.4485,4.5508,450800.0],["1995-09-14",4.4996,4.5763,4.3974,4.3974,160000.0],["1995-09-15",4.3207,4.3207,4.1673,4.2184,209200.0],["1995-09-18",4.2184,4.2184,4.0394,4.0906,971200.0],["1995-09-19",4.0394,4.0906,3.9116,4.0906,986800.0],["1995-09-20",4.0906,4.1161,3.9883,4.0906,979600.0],["1995-09-21",4.065,4.065,3.656,3.656,2056400.0],["1995-09-22",3.656,3.7327,3.5537,3.6048,1978000.0],["1995-09-25",3.5537,3.6304,3.5281,3.6048,104000.0],["1995-09-26",3.6304,3.7838,3.6304,3.6815,674800.0],["1995-09-27",3.7071,3.7071,3.477,3.5281,604400.0],["1995-09-28",3.5537,3.7838,3.5026,3.7071,835200.0],["1995-09-29",3.7582,3.886,3.7071,3.886,868800.0],["1995-10-02",3.8094,3.886,3.6048,3.6815,881600.0],["1995-10-03",3.6815,3.6815,3.5537,3.5537,212000.0],["1995-10-04",3.6304,3.6304,3.5537,3.6048,294800.0],["1995-10-05",3.5537,3.6304,3.5537,3.6304,17200.0],["1995-10-06",3.656,3.656,3.3236,3.3492,705200.0],["1995-10-09",3.2725,3.3747,3.2725,3.298,150800.0],["1995-10-10",3.3492,3.3492,3.1702,3.2213,245200.0],["1995-10-11",3.2725,3.4003,3.2469,3.3492,454800.0],["1995-10-12",3.4514,3.477,3.3492,3.3492,442400.0],["1995-10-13",3.298,3.3747,3.2469,3.2469,355200.0],["1995-10-16",3.298,3.298,3.2213,3.2725,214800.0],["1995-10-17",3.1958,3.2725,3.1958,3.2469,166400.0],["1995-10-18",3.2725,3.298,3.2213,3.298,870400.0],["1995-10-19",3.298,3.298,3.2213,3.2597,348000.0],["1995-10-20",3.298,3.7327,3.2213,3.6304,1692800.0],["1995-10-23",3.592,4.0394,3.592,3.8094,1003200.0],["1995-10-24",3.7582,3.8349,3.5537,3.6048,1100800.0],["1995-10-25",3.5537,3.6304,3.5537,3.6304,94800.0],["1995-10-26",3.6304,3.6815,3.5537,3.6815,76000.0],["1995-10-27",3.6304,3.6815,3.2469,3.4259,720800.0],["1995-10-30",3.477,3.6815,3.4003,3.5793,331200.0],["1995-10-31",3.5793,3.5793,3.4514,3.5026,125200.0],["1995-11-01",3.4003,3.4514,3.3747,3.3875,200400.0],["1995-11-02",3.3747,3.6304,3.3747,3.4514,645200.0],["1995-11-03",3.4514,3.5281,3.4003,3.4514,152000.0],["1995-11-06",3.477,3.656,3.4003,3.656,390000.0],["1995-11-07",3.5537,3.7327,3.5537,3.6048,375200.0],["1995-11-08",3.6048,3.7327,3.5537,3.6304,134400.0],["1995-11-09",3.7327,3.8349,3.5537,3.6304,513600.0],["1995-11-10",3.5281,3.6304,3.477,3.477,210800.0],["1995-11-13",3.477,3.477,3.4259,3.4259,117200.0],["1995-11-14",3.4514,3.4514,3.3492,3.3747,224000.0],["1995-11-15",3.3492,3.4259,3.3492,3.3747,244400.0],["1995-11-16",3.3747,3.3747,3.3492,3.3747,462000.0],["1995-11-17",3.3747,3.3747,3.2725,3.298,505200.0],["1995-11-20",3.3236,3.3236,3.2213,3.2213,379600.0],["1995-11-21",3.2725,3.298,3.1958,3.2469,204800.0],["1995-11-22",3.2469,3.4514,3.2469,3.3236,495200.0],["1995-11-24",3.3492,3.3492,3.2725,3.2725,4800.0],["1995-11-27",3.2725,3.3492,3.2725,3.2725,26400.0],["1995-11-28",3.2725,3.3492,3.2725,3.2725,65600.0],["1995-11-29",3.2725,3.298,3.2213,3.2725,254800.0],["1995-11-30",2.7867,2.889,2.6589,2.8123,1405600.0],["1995-12-01",2.8634,2.889,2.7867,2.8123,458400.0],["1995-12-04",2.8634,2.8634,2.7611,2.8378,493600.0],["1995-12-05",2.7867,2.8634,2.7867,2.8123,702800.0],["1995-12-06",2.8634,2.8634,2.7867,2.8123,94000.0],["1995-12-07",2.8634,2.8634,2.7611,2.8378,328000.0],["1995-12-08",2.8634,2.8634,2.8123,2.8634,209200.0],["1995-12-11",2.8123,2.889,2.8123,2.889,288400.0],["1995-12-12",2.889,2.889,2.8123,2.8634,486400.0],["1995-12-13",2.889,2.889,2.8123,2.8123,152800.0],["1995-12-14",2.8123,2.889,2.8123,2.889,125600.0],["1995-12-15",2.889,2.889,2.8123,2.889,82800.0],["1995-12-18",2.8123,2.8634,2.7867,2.7867,220800.0],["1995-12-19",2.8378,2.8378,2.7356,2.7356,259600.0],["1995-12-20",2.7356,2.8378,2.7356,2.8378,240000.0],["1995-12-21",2.8123,2.9912,2.7611,2.9145,321600.0],["1995-12-22",2.9145,2.9401,2.6589,2.7867,684400.0],["1995-12-26",2.7867,2.8378,2.71,2.8123,288400.0],["1995-12-27",2.7396,2.8164,2.7396,2.7396,251200.0],["1995-12-28",2.7396,2.8164,2.6371,2.6627,270000.0],["1995-12-29",2.6371,2.6884,2.6371,2.6371,535600.0],["1996-01-02",2.6884,2.6884,2.6371,2.6884,369200.0],["1996-01-03",2.6884,2.6884,2.6371,2.6627,392800.0],["1996-01-04",2.6884,2.6884,2.6371,2.6884,215600.0],["1996-01-05",2.6884,2.6884,2.6371,2.6884,179200.0],["1996-01-08",2.6371,2.6884,2.5859,2.6115,242000.0],["1996-01-09",2.6115,2.6115,2.5347,2.6115,258000.0],["1996-01-10",2.5603,2.6115,2.5347,2.5347,312800.0],["1996-01-11",2.6115,2.6884,2.5347,2.6627,120800.0],["1996-01-12",2.714,2.7396,2.6371,2.6371,312000.0],["1996-01-15",2.714,2.7908,2.6115,2.7652,206400.0],["1996-01-16",2.7908,2.7908,2.5859,2.6884,454400.0],["1996-01-17",2.714,2.714,2.6627,2.6627,135200.0],["1996-01-18",2.6627,2.714,2.6115,2.6371,130400.0],["1996-01-19",2.6627,2.6884,2.5859,2.6884,211200.0],["1996-01-22",2.7396,3.0212,2.7396,2.9444,368000.0],["1996-01-23",2.9188,2.9444,2.842,2.8676,139200.0],["1996-01-24",2.9444,2.9956,2.8676,2.8676,104800.0],["1996-01-25",2.7396,2.8676,2.6627,2.8164,227600.0],["1996-01-26",2.7652,2.842,2.7652,2.8164,32000.0],["1996-01-29",2.8164,2.8164,2.6884,2.714,190800.0],["1996-01-30",2.7396,2.7652,2.6884,2.7396,144800.0],["1996-01-31",2.714,2.714,2.6627,2.6627,188000.0],["1996-02-01",2.714,2.714,2.6627,2.6884,98000.0],["1996-02-02",2.6627,2.714,2.6627,2.714,20400.0],["1996-02-05",2.714,2.714,2.6371,2.6884,52800.0],["1996-02-06",2.714,2.714,2.6627,2.6627,44800.0],["1996-02-07",2.714,2.714,2.6371,2.6371,38400.0],["1996-02-08",2.7396,2.7652,2.6884,2.7396,109200.0],["1996-02-09",2.7652,2.8676,2.714,2.8164,548800.0],["1996-02-12",2.8164,2.8164,2.7396,2.7652,369200.0],["1996-02-13",2.7652,2.7652,2.6627,2.714,117200.0],["1996-02-14",2.714,2.7396,2.6884,2.6884,78000.0],["1996-02-15",2.7396,2.7396,2.6884,2.6884,122800.0],["1996-02-16",2.6884,2.7396,2.6884,2.6884,15600.0],["1996-02-20",2.7396,2.7652,2.6371,2.6884,902800.0],["1996-02-21",2.6627,2.7652,2.6627,2.6884,176400.0],["1996-02-22",2.6627,2.6884,2.6115,2.6627,486000.0],["1996-02-23",2.6627,2.6627,2.5859,2.6627,322800.0],["1996-02-26",2.6627,2.6627,2.5859,2.6115,54800.0],["1996-02-27",2.6371,2.6371,2.5603,2.5859,476400.0],["1996-02-28",2.6115,2.6371,2.5603,2.5603,407200.0],["1996-02-29",2.6115,2.6115,2.5603,2.5859,484400.0],["1996-03-01",2.6115,2.6884,2.5603,2.6884,429200.0],["1996-03-04",2.6884,2.6884,2.6371,2.6627,134800.0],["1996-03-05",2.6115,2.6884,2.6115,2.6627,46800.0],["1996-03-06",2.6884,2.6884,2.6115,2.6627,385200.0],["1996-03-07",2.6371,2.6884,2.6115,2.6115,190400.0],["1996-03-08",2.6115,2.6884,2.6115,2.6115,59200.0],["1996-03-11",2.6627,2.6884,2.5859,2.6884,107200.0],["1996-03-12",2.6627,2.6884,2.6371,2.6627,168800.0],["1996-03-13",2.7396,2.7908,2.714,2.7908,505200.0],["1996-03-14",2.7908,2.842,2.714,2.842,240000.0],["1996-03-15",2.8164,2.8676,2.7652,2.842,269600.0],["1996-03-18",2.842,2.842,2.7652,2.8292,116000.0],["1996-03-19",2.842,2.842,2.7908,2.8164,142800.0],["1996-03-20",2.842,2.842,2.7908,2.7908,210800.0],["1996-03-21",2.7396,2.8164,2.714,2.7396,220000.0],["1996-03-22",2.7908,2.7908,2.6627,2.714,74800.0],["1996-03-25",2.6627,2.714,2.6627,2.714,136400.0],["1996-03-26",2.714,2.714,2.6627,2.6884,115200.0],["1996-03-27",2.6371,2.714,2.6371,2.6627,49200.0],["1996-03-28",2.714,2.714,2.6371,2.6371,35600.0],["1996-03-29",2.6371,2.714,2.6371,2.6884,46000.0],["1996-04-01",2.714,2.714,2.6371,2.714,26400.0],["1996-04-02",2.6371,2.7396,2.6371,2.7396,34400.0],["1996-04-03",2.7396,2.97,2.6884,2.97,273200.0],["1996-04-04",2.97,3.354,2.97,3.3412,2020800.0],["1996-04-08",3.3028,3.3028,3.1492,3.2516,608400.0],["1996-04-09",3.2516,3.354,3.2516,3.2772,608800.0],["1996-04-10",3.3284,3.3284,3.1236,3.1748,321600.0],["1996-04-11",3.098,3.2004,3.0212,3.1492,216000.0],["1996-04-12",3.1236,3.226,3.0724,3.1492,150000.0],["1996-04-15",3.1492,3.1492,3.0724,3.1492,170400.0],["1996-04-16",3.1748,3.1748,3.0724,3.0724,375600.0],["1996-04-17",3.1492,3.1492,2.9956,3.0468,366000.0],["1996-04-18",3.0724,3.098,3.0212,3.0724,488000.0],["1996-04-19",3.098,3.1492,3.0724,3.0724,386800.0],["1996-04-22",3.0724,3.226,3.0724,3.1876,298800.0],["1996-04-23",3.1492,3.2004,3.1492,3.1748,836400.0],["1996-04-24",3.1492,3.1748,3.1236,3.1748,146800.0],["1996-04-25",3.1236,3.1748,3.0724,3.098,1688800.0],["1996-04-26",3.1492,3.1492,3.098,3.1492,46000.0],["1996-04-29",3.098,3.1492,3.0724,3.0724,70000.0],["1996-04-30",3.0724,3.098,3.0468,3.0468,58400.0],["1996-05-01",3.0724,3.1236,3.0468,3.1236,35600.0],["1996-05-02",3.1236,3.1236,3.0212,3.0212,76800.0],["1996-05-03",3.0212,3.098,3.0212,3.0468,96400.0],["1996-05-06",3.0724,3.1236,3.0212,3.0468,194000.0],["1996-05-07",3.0212,3.0596,2.97,2.9956,239600.0],["1996-05-08",3.0212,3.0212,2.9188,2.9188,88800.0],["1996-05-09",2.97,3.0212,2.9188,3.0212,66800.0],["1996-05-10",2.9444,3.2772,2.9444,3.1748,661600.0],["1996-05-13",3.226,3.4565,3.1748,3.4565,1872000.0],["1996-05-14",3.4565,3.5845,3.4565,3.4821,928000.0],["1996-05-15",3.4821,3.7893,3.4821,3.6101,1149200.0],["1996-05-16",3.6357,3.6357,3.5589,3.6069,184800.0],["1996-05-17",3.6101,3.6101,3.5589,3.5589,306400.0],["1996-05-20",3.6101,3.6869,3.5589,3.6613,270800.0],["1996-05-21",3.6101,3.6869,3.5589,3.5589,205200.0],["1996-05-22",3.5589,3.6101,3.5589,3.5845,79200.0],["1996-05-23",3.6357,3.6357,3.5589,3.5589,180800.0],["1996-05-24",3.5589,4.2502,3.5589,4.0453,2002000.0],["1996-05-28",4.0965,4.1733,3.8917,3.9429,1724800.0],["1996-05-29",3.9173,3.9685,3.8149,3.8917,1009200.0],["1996-05-30",3.8405,3.9685,3.8405,3.9173,256400.0],["1996-05-31",3.9173,3.9429,3.8661,3.9173,250000.0],["1996-06-03",3.8702,3.9214,3.8702,3.9214,361600.0],["1996-06-04",3.9214,3.9214,3.7933,3.7933,579600.0],["1996-06-05",3.742,3.8445,3.742,3.742,266800.0],["1996-06-06",3.7676,3.8445,3.742,3.8189,232000.0],["1996-06-07",3.742,3.742,3.6651,3.6651,65600.0],["1996-06-10",3.6907,3.8189,3.6907,3.742,215200.0],["1996-06-11",3.7933,3.8958,3.7933,3.8189,207200.0],["1996-06-12",3.7804,3.947,3.7676,3.8702,527200.0],["1996-06-13",3.8702,3.8702,3.6907,3.6907,169600.0],["1996-06-14",3.6907,3.7676,3.6138,3.6651,75600.0],["1996-06-17",3.6907,3.6907,3.6651,3.6907,32400.0],["1996-06-18",3.6651,3.6651,3.5626,3.6139,246400.0],["1996-06-19",3.5882,3.6395,3.5626,3.5882,64000.0],["1996-06-20",3.6395,3.6907,3.6395,3.6651,385600.0],["1996-06-21",3.6907,3.6907,3.5882,3.6139,78000.0],["1996-06-24",3.6395,3.8958,3.5882,3.8445,377200.0],["1996-06-25",3.8958,3.8958,3.7676,3.7933,182000.0],["1996-06-26",3.8445,3.8958,3.7933,3.8445,111600.0],["1996-06-27",3.8445,3.8702,3.8445,3.8445,161200.0],["1996-06-28",3.8573,3.8702,3.7676,3.8189,106000.0],["1996-07-01",3.742,3.7676,3.6395,3.6395,108800.0],["1996-07-02",3.5882,3.6651,3.5113,3.5113,89600.0],["1996-07-03",3.5626,3.5626,3.4344,3.4601,80400.0],["1996-07-05",3.3575,3.4088,3.2807,3.3575,129600.0],["1996-07-08",3.3575,3.4857,3.3575,3.3832,134400.0],["1996-07-09",3.4601,3.5882,3.4601,3.4857,288400.0],["1996-07-10",3.4857,3.537,3.4857,3.5113,135600.0],["1996-07-11",3.4857,3.537,3.4857,3.4857,61600.0],["1996-07-12",3.4857,3.6139,3.4857,3.5113,102000.0],["1996-07-15",3.5113,3.5882,3.2038,3.2807,247200.0],["1996-07-16",3.2807,3.3575,3.255,3.3575,320000.0],["1996-07-17",3.3832,3.4088,3.3063,3.3063,56400.0],["1996-07-18",3.3063,3.3575,3.3063,3.3063,56000.0],["1996-07-19",3.3575,3.4601,3.2807,3.3575,154400.0],["1996-07-22",3.5113,3.7676,3.4601,3.742,680800.0],["1996-07-23",3.6651,3.6651,3.4088,3.4088,432400.0],["1996-07-24",3.3319,3.4601,3.3319,3.3832,112800.0],["1996-07-25",3.5113,3.5882,3.4601,3.5113,134400.0],["1996-07-26",3.5113,3.5113,3.4601,3.4601,86400.0],["1996-07-29",3.5113,3.5113,3.3832,3.3832,76000.0],["1996-07-30",3.3832,3.4601,3.3575,3.4473,118800.0],["1996-07-31",3.4088,3.5113,3.4088,3.4344,246000.0],["1996-08-01",3.5113,3.5113,3.4344,3.4344,6800.0],["1996-08-02",3.4857,3.5113,3.4088,3.4088,141600.0],["1996-08-05",3.4857,3.4857,3.4088,3.4088,10800.0],["1996-08-06",3.4088,3.4601,3.4088,3.4344,67200.0],["1996-08-07",3.4088,3.4857,3.4088,3.4857,7600.0],["1996-08-08",3.4857,3.4857,3.4088,3.4473,29600.0],["1996-08-09",3.4088,3.4088,3.4088,3.4088,6800.0],["1996-08-12",3.4857,3.4857,3.4088,3.4088,16000.0],["1996-08-13",3.4857,3.537,3.4088,3.4857,223200.0],["1996-08-14",3.4857,3.4857,3.4088,3.4088,23200.0],["1996-08-15",3.4344,3.4344,3.255,3.255,141600.0],["1996-08-16",3.3063,3.3063,3.255,3.255,52800.0],["1996-08-19",3.3063,3.3063,3.2038,3.3063,179200.0],["1996-08-20",3.2294,3.3575,3.2294,3.3063,90000.0],["1996-08-21",3.3063,3.3063,3.255,3.255,99200.0],["1996-08-22",3.3063,3.3832,3.2294,3.3832,608000.0],["1996-08-23",3.3319,3.5882,3.3319,3.4857,336400.0],["1996-08-26",3.5113,3.537,3.4857,3.537,560800.0],["1996-08-27",3.537,3.537,3.4344,3.4344,188400.0],["1996-08-28",3.5113,3.5113,3.4601,3.4985,562400.0],["1996-08-29",3.4857,3.5113,3.4857,3.4857,52400.0],["1996-08-30",3.4857,3.537,3.4857,3.5113,46800.0],["1996-09-03",3.4857,3.4857,3.3832,3.3832,122800.0],["1996-09-04",3.3575,3.4344,3.3575,3.4088,42400.0],["1996-09-05",3.4088,3.4857,3.3575,3.4344,88400.0],["1996-09-06",3.4344,3.5626,3.4344,3.4857,227200.0],["1996-09-09",3.4088,3.4857,3.4088,3.4088,45600.0],["1996-09-10",3.4088,3.537,3.4088,3.4857,274400.0],["1996-09-11",3.4857,3.4857,3.4601,3.4601,254800.0],["1996-09-12",3.4729,3.5113,3.3319,3.3319,196000.0],["1996-09-13",3.3319,3.3832,3.3319,3.3319,58400.0],["1996-09-16",3.3832,3.3832,3.3319,3.3575,56800.0],["1996-09-17",3.3832,3.3832,3.3319,3.3575,49200.0],["1996-09-18",3.3319,3.3319,3.2294,3.255,88800.0],["1996-09-19",3.2294,3.3063,3.2038,3.2807,162800.0],["1996-09-20",3.3063,3.3575,3.255,3.3063,107600.0],["1996-09-23",3.3319,3.4088,3.3319,3.3319,234000.0],["1996-09-24",3.3063,3.3063,3.1525,3.1525,265600.0],["1996-09-25",3.1525,3.2038,2.9475,3.0244,474000.0],["1996-09-26",3.0861,3.0861,2.9061,2.9061,431600.0],["1996-09-27",2.9575,2.9575,2.8803,2.9318,63600.0],["1996-09-30",2.8932,2.9575,2.8803,2.9318,388000.0],["1996-10-01",2.9575,2.9832,2.8803,2.9832,356400.0],["1996-10-02",2.9832,3.0089,2.9318,2.9704,268400.0],["1996-10-03",2.9832,3.0346,2.9318,3.0346,265600.0],["1996-10-04",3.0346,3.0346,2.9318,2.9832,110800.0],["1996-10-07",3.0089,3.0089,2.8546,2.8546,116800.0],["1996-10-08",2.8546,2.9061,2.8289,2.8289,57600.0],["1996-10-09",2.9061,2.9061,2.6746,2.6746,303600.0],["1996-10-10",2.7518,2.7518,2.6103,2.6489,217600.0],["1996-10-11",2.6489,2.6746,2.5975,2.5975,1121200.0],["1996-10-14",2.6489,2.7003,2.546,2.6489,2682800.0],["1996-10-15",2.7003,2.7518,2.6232,2.7518,242000.0],["1996-10-16",2.7518,2.7518,2.6746,2.726,165200.0],["1996-10-17",2.726,3.0218,2.6746,3.0218,406000.0],["1996-10-18",2.9832,2.9832,2.7775,2.8032,194400.0],["1996-10-21",2.8546,2.8546,2.7775,2.8289,175200.0],["1996-10-22",2.8289,2.9318,2.726,2.8803,235600.0],["1996-10-23",2.9061,3.0346,2.8289,3.0346,243600.0],["1996-10-24",2.9832,3.2661,2.9832,3.2147,842400.0],["1996-10-25",3.2404,3.2404,3.0604,3.0604,561200.0],["1996-10-28",2.9832,3.0604,2.9318,2.9318,421600.0],["1996-10-29",3.0089,3.0089,2.9318,2.9961,57200.0],["1996-10-30",2.9318,3.2147,2.9318,3.0861,432400.0],["1996-10-31",3.0861,3.1118,3.0604,3.0861,30400.0],["1996-11-01",3.0604,3.1375,3.0604,3.0989,160400.0],["1996-11-04",3.1375,3.1889,3.0861,3.0861,149600.0],["1996-11-05",3.0346,3.1889,3.0346,3.1375,229200.0],["1996-11-06",3.0861,3.1375,3.0861,3.1375,32800.0],["1996-11-07",3.1375,3.1889,3.0861,3.0989,228800.0],["1996-11-08",3.0604,3.1118,3.0604,3.0604,110800.0],["1996-11-11",3.0604,3.1632,3.0604,3.0861,318000.0],["1996-11-12",3.0861,3.2147,3.0861,3.1889,466800.0],["1996-11-13",3.1375,3.1632,3.0861,3.0861,150400.0],["1996-11-14",3.0861,3.1375,3.0861,3.0861,47200.0],["1996-11-15",3.0861,3.1632,2.9061,2.9575,220800.0],["1996-11-18",2.9575,2.9832,2.9318,2.9318,61600.0],["1996-11-19",2.9318,2.9318,2.8032,2.9061,306000.0],["1996-11-20",2.9575,2.9832,2.8803,2.9832,138400.0],["1996-11-21",2.9832,3.0346,2.9061,2.9704,452400.0],["1996-11-22",2.9318,3.0089,2.9318,3.0089,236000.0],["1996-11-25",3.0089,3.0089,2.8546,2.9061,239200.0],["1996-11-26",2.9061,2.9575,2.8803,2.8803,176000.0],["1996-11-27",2.8803,2.9575,2.8803,2.8803,38000.0],["1996-11-29",2.8803,2.9575,2.8803,2.9575,11200.0],["1996-12-02",2.9575,2.9575,2.8803,2.8803,241200.0],["1996-12-03",2.8803,2.9318,2.8546,2.8546,80400.0],["1996-12-04",2.8803,2.9575,2.8546,2.8546,128800.0],["1996-12-05",2.8546,2.9575,2.8546,2.9061,287200.0],["1996-12-06",2.8289,2.8803,2.8289,2.8803,95200.0],["1996-12-09",2.8546,2.9061,2.8546,2.9061,33600.0],["1996-12-10",2.8546,2.9061,2.8546,2.8546,79200.0],["1996-12-11",2.8546,2.8546,2.7775,2.7775,78400.0],["1996-12-12",2.7775,2.9832,2.7775,2.8803,194800.0],["1996-12-13",2.9061,2.9061,2.8289,2.8803,60400.0],["1996-12-16",2.9061,2.9061,2.8289,2.9061,103600.0],["1996-12-17",2.8289,2.9832,2.8289,2.9061,414400.0],["1996-12-18",2.9318,2.9832,2.9061,2.9061,238400.0],["1996-12-19",3.0089,3.0089,2.9318,2.9318,119200.0],["1996-12-20",3.0089,3.0089,2.9318,2.9575,62000.0],["1996-12-23",2.9832,2.9832,2.9061,2.9061,50000.0],["1996-12-24",2.9061,2.9832,2.9061,2.9832,100800.0],["1996-12-26",2.9061,2.9832,2.9061,2.9061,30400.0],["1996-12-27",2.9164,2.968,2.9164,2.9164,39200.0],["1996-12-30",2.9164,2.9293,2.7873,2.839,340800.0],["1996-12-31",2.8131,2.9164,2.8131,2.8648,145200.0],["1997-01-02",2.8777,2.9164,2.8648,2.8648,122000.0],["1997-01-03",2.9164,2.9164,2.839,2.8906,517200.0],["1997-01-06",2.839,2.9164,2.8131,2.8131,81600.0],["1997-01-07",2.8131,2.9164,2.8131,2.8648,122000.0],["1997-01-08",2.8906,2.8906,2.8131,2.8131,214000.0],["1997-01-09",2.8131,2.9164,2.8131,2.8261,86000.0],["1997-01-10",2.7873,2.839,2.7099,2.7873,190800.0],["1997-01-13",2.7873,2.7873,2.7099,2.7615,36800.0],["1997-01-14",2.7099,2.7873,2.7099,2.7873,82000.0],["1997-01-15",2.7099,2.7873,2.6325,2.6325,183200.0],["1997-01-16",2.6841,2.839,2.6841,2.8131,185600.0],["1997-01-17",2.839,2.839,2.7099,2.7099,150800.0],["1997-01-20",2.7615,2.7873,2.7099,2.7873,86800.0],["1997-01-21",2.7099,2.7873,2.7099,2.7873,32000.0],["1997-01-22",2.7099,2.7873,2.7099,2.7615,40000.0],["1997-01-23",2.7099,2.7873,2.7099,2.7099,34000.0],["1997-01-24",2.6841,2.6841,2.6325,2.6841,181200.0],["1997-01-27",2.6583,2.6583,2.6325,2.6583,41600.0],["1997-01-28",2.6583,2.7099,2.6067,2.6067,168400.0],["1997-01-29",2.6325,2.6583,2.6067,2.6325,188400.0],["1997-01-30",2.6841,2.6841,2.6067,2.6067,54800.0],["1997-01-31",2.6841,2.6841,2.6067,2.6841,248800.0],["1997-02-03",2.6841,2.6841,2.6067,2.6067,476000.0],["1997-02-04",2.6841,2.6841,2.5809,2.6325,332000.0],["1997-02-05",2.6841,2.6841,2.5809,2.6583,103200.0],["1997-02-06",2.5809,2.6841,2.5809,2.5809,726400.0],["1997-02-07",2.5809,2.6841,2.5809,2.6583,179600.0],["1997-02-10",2.6841,2.6841,2.5551,2.5809,290400.0],["1997-02-11",2.6067,2.6067,2.5551,2.5551,158000.0],["1997-02-12",2.6067,2.6067,2.5293,2.5809,216000.0],["1997-02-13",2.6067,2.6067,2.426,2.5293,354800.0],["1997-02-14",2.5292,2.5292,2.4518,2.4776,71600.0],["1997-02-18",2.5293,2.7099,2.4518,2.6325,198800.0],["1997-02-19",2.7099,2.7099,2.5293,2.5809,328000.0],["1997-02-20",2.5809,2.5809,2.426,2.5293,307600.0],["1997-02-21",2.5293,2.5551,2.426,2.5551,127200.0],["1997-02-24",2.5809,2.6067,2.5034,2.6067,75200.0],["1997-02-25",2.5293,2.6067,2.5293,2.6067,59200.0],["1997-02-26",2.5551,2.6325,2.5293,2.6067,97600.0],["1997-02-27",2.5293,2.6067,2.4776,2.5551,79600.0],["1997-02-28",2.5551,2.5551,2.4776,2.5163,125600.0],["1997-03-03",2.5293,2.5551,2.5034,2.5293,32000.0],["1997-03-04",2.5034,2.6583,2.5034,2.5809,76400.0],["1997-03-05",2.5551,2.6583,2.5551,2.6067,138800.0],["1997-03-06",2.5293,2.6067,2.4776,2.5034,313600.0],["1997-03-07",2.5293,2.6067,2.4518,2.5809,113200.0],["1997-03-10",2.5809,2.7099,2.5422,2.6841,140800.0],["1997-03-11",2.6325,2.968,2.6325,2.968,262800.0],["1997-03-12",2.8906,3.0454,2.8906,2.9164,298800.0],["1997-03-13",2.9422,3.0196,2.8906,2.9164,295200.0],["1997-03-14",2.8648,2.9422,2.7873,2.7873,92400.0],["1997-03-17",2.7357,2.8131,2.7357,2.7615,48400.0],["1997-03-18",2.7357,2.7873,2.6583,2.6841,54400.0],["1997-03-19",2.6583,2.6841,2.6067,2.6067,38000.0],["1997-03-20",2.6454,2.7615,2.6067,2.7615,72000.0],["1997-03-21",2.7099,2.7615,2.7099,2.7357,43200.0],["1997-03-24",2.7615,2.7615,2.6841,2.6841,20800.0],["1997-03-25",2.6841,2.7615,2.6583,2.7099,29200.0],["1997-03-26",2.7462,2.8239,2.6685,2.8239,71600.0],["1997-03-27",2.8239,2.8369,2.7462,2.7721,243200.0],["1997-03-31",2.7462,2.8239,2.6944,2.6944,57600.0],["1997-04-01",2.6685,2.7203,2.6685,2.7203,7200.0],["1997-04-02",2.7203,2.7203,2.6426,2.6426,30400.0],["1997-04-03",2.6166,2.6685,2.6166,2.6166,21600.0],["1997-04-04",2.6426,2.6685,2.5907,2.5907,48000.0],["1997-04-07",2.6426,2.6426,2.5907,2.5907,408400.0],["1997-04-08",2.6426,2.6426,2.5648,2.6426,304000.0],["1997-04-09",2.6426,2.6685,2.5907,2.6426,168400.0],["1997-04-10",2.6685,2.6685,2.6426,2.6426,33200.0],["1997-04-11",2.6426,2.6426,2.5648,2.5648,25600.0],["1997-04-14",2.6426,2.6426,2.5648,2.6166,39200.0],["1997-04-15",2.6685,2.6685,2.6166,2.6166,50000.0],["1997-04-16",2.6166,2.6685,2.5907,2.5907,28400.0],["1997-04-17",2.6166,2.6426,2.5907,2.6166,61200.0],["1997-04-18",2.5907,2.6685,2.5907,2.6166,8400.0],["1997-04-21",2.6685,2.7203,2.5907,2.6426,240800.0],["1997-04-22",2.6685,2.6685,2.6166,2.6426,53600.0],["1997-04-23",2.6426,2.6685,2.5648,2.5648,135200.0],["1997-04-24",2.5648,2.6426,2.4871,2.4871,63200.0],["1997-04-25",2.4871,2.5907,2.4871,2.5389,47600.0],["1997-04-28",2.5389,2.5907,2.4871,2.513,71200.0],["1997-04-29",2.5907,2.6426,2.5389,2.6426,88400.0],["1997-04-30",2.6426,2.6426,2.5648,2.6426,152000.0],["1997-05-01",2.6426,2.6426,2.5648,2.5648,294400.0],["1997-05-02",2.5648,2.6426,2.5648,2.6426,29200.0],["1997-05-05",2.6426,2.6685,2.5907,2.6426,118800.0],["1997-05-06",2.5907,2.6685,2.5648,2.6166,177600.0],["1997-05-07",2.6166,2.6426,2.5648,2.6426,90000.0],["1997-05-08",2.5907,2.6685,2.5907,2.5907,70000.0],["1997-05-09",2.6685,2.6685,2.6166,2.6426,266800.0],["1997-05-12",2.6685,2.6944,2.6166,2.6685,201600.0],["1997-05-13",2.6426,2.6944,2.6166,2.6944,517600.0],["1997-05-14",2.8239,3.0053,2.7721,2.9793,831200.0],["1997-05-15",2.9793,2.9793,2.7203,2.8757,622400.0],["1997-05-16",2.8239,2.8757,2.7721,2.7721,73600.0],["1997-05-19",2.8498,2.8498,2.7721,2.7721,9600.0],["1997-05-20",2.8498,2.8498,2.6166,2.6166,204000.0],["1997-05-21",2.6166,2.6685,2.6166,2.6685,367600.0],["1997-05-22",2.6166,2.6685,2.6166,2.6685,136400.0],["1997-05-23",2.6426,2.7203,2.6166,2.7203,232400.0],["1997-05-27",2.7203,3.0571,2.7203,2.798,643600.0],["1997-05-28",3.1607,3.2125,2.9793,2.9793,684800.0],["1997-05-29",3.0571,3.1866,3.0053,3.1348,680400.0],["1997-05-30",3.1607,3.1607,3.083,3.1348,315600.0],["1997-06-02",3.1348,3.1348,3.0312,3.1089,153200.0],["1997-06-03",3.1089,3.2643,3.0312,3.2125,1328000.0],["1997-06-04",3.2902,3.6011,3.2125,3.4716,1271200.0],["1997-06-05",3.4975,3.5234,3.3939,3.3939,450000.0],["1997-06-06",3.3939,3.4716,3.3161,3.3939,304000.0],["1997-06-09",3.3161,3.5234,3.3161,3.4845,388400.0],["1997-06-10",3.5234,3.5234,3.4198,3.4457,244400.0],["1997-06-11",3.4975,3.5234,3.4198,3.5234,233200.0],["1997-06-12",3.5234,3.5493,3.4457,3.5234,144000.0],["1997-06-13",3.4716,3.4716,3.3939,3.4716,170400.0],["1997-06-16",3.4198,3.4716,3.4198,3.4198,94400.0],["1997-06-17",3.4198,3.6011,3.4198,3.4975,564400.0],["1997-06-18",3.5752,3.5752,3.368,3.3939,354000.0],["1997-06-19",3.4198,3.4457,3.368,3.3939,181200.0],["1997-06-20",3.3939,3.4457,3.2902,3.2902,72800.0],["1997-06-23",3.368,3.368,3.0312,3.1089,223200.0],["1997-06-24",3.0571,3.1089,2.8757,2.9793,262400.0],["1997-06-25",2.9793,2.9793,2.798,2.9016,240000.0],["1997-06-26",2.964,3.458,2.938,3.432,639200.0],["1997-06-27",3.38,3.588,3.354,3.432,894400.0],["1997-06-30",3.51,3.51,3.198,3.25,291600.0],["1997-07-01",3.198,3.302,3.198,3.302,150000.0],["1997-07-02",3.354,3.354,3.276,3.276,103600.0],["1997-07-03",3.432,3.692,3.432,3.666,1979200.0],["1997-07-07",3.666,3.718,3.666,3.705,1184400.0],["1997-07-08",3.666,3.744,3.51,3.536,173600.0],["1997-07-09",3.51,3.5328,3.432,3.458,121600.0],["1997-07-10",3.484,3.536,3.432,3.536,322800.0],["1997-07-11",3.536,3.562,3.432,3.432,440800.0],["1997-07-14",3.432,3.51,3.432,3.432,120800.0],["1997-07-15",3.432,3.51,3.328,3.328,151200.0],["1997-07-16",3.328,3.432,3.198,3.432,367200.0],["1997-07-17",3.432,3.432,3.354,3.38,86800.0],["1997-07-18",3.406,3.406,3.172,3.198,444800.0],["1997-07-21",3.172,3.536,3.172,3.51,504400.0],["1997-07-22",3.692,3.77,3.484,3.614,790400.0],["1997-07-23",3.718,3.718,3.406,3.484,444400.0],["1997-07-24",3.51,3.51,3.276,3.328,309600.0],["1997-07-25",3.276,3.562,3.276,3.51,344000.0],["1997-07-28",3.51,3.562,3.51,3.51,186800.0],["1997-07-29",3.549,3.562,3.51,3.536,118000.0],["1997-07-30",3.562,3.562,3.484,3.484,440000.0],["1997-07-31",3.536,3.562,3.458,3.484,54800.0],["1997-08-01",3.484,3.51,3.406,3.484,49600.0],["1997-08-04",3.562,3.588,3.484,3.536,149600.0],["1997-08-05",3.536,3.666,3.51,3.614,254400.0],["1997-08-06",3.588,3.7408,3.588,3.718,367600.0],["1997-08-07",3.692,3.77,3.692,3.718,220000.0],["1997-08-08",3.666,3.77,3.666,3.705,174800.0],["1997-08-11",3.692,3.796,3.484,3.744,675200.0],["1997-08-12",3.744,3.926,3.744,3.744,204800.0],["1997-08-13",3.744,3.744,3.64,3.718,148400.0],["1997-08-14",3.64,3.744,3.64,3.744,76800.0],["1997-08-15",3.718,3.744,3.614,3.614,58400.0],["1997-08-18",3.692,3.692,3.484,3.562,150400.0],["1997-08-19",3.562,3.653,3.484,3.562,135200.0],["1997-08-20",3.51,3.64,3.51,3.536,40800.0],["1997-08-21",3.536,3.64,3.536,3.562,77200.0],["1997-08-22",3.484,3.64,3.484,3.64,306000.0],["1997-08-25",3.64,3.692,3.562,3.692,263200.0],["1997-08-26",3.692,3.77,3.64,3.64,44800.0],["1997-08-27",3.64,3.744,3.64,3.64,69600.0],["1997-08-28",3.744,4.004,3.666,3.9,848400.0],["1997-08-29",3.9,4.056,3.9,3.978,266400.0],["1997-09-02",3.913,4.082,3.9,4.03,237200.0],["1997-09-03",4.004,4.043,3.588,3.848,432800.0],["1997-09-04",3.848,3.848,3.744,3.744,110800.0],["1997-09-05",3.744,3.874,3.744,3.848,163200.0],["1997-09-08",3.796,3.952,3.796,3.952,118800.0],["1997-09-09",4.056,4.238,3.978,4.212,826400.0],["1997-09-10",4.212,4.238,4.056,4.056,844400.0],["1997-09-11",4.108,4.16,4.056,4.16,336800.0],["1997-09-12",4.134,4.1568,4.004,4.004,174400.0],["1997-09-15",4.082,4.212,4.004,4.16,245600.0],["1997-09-16",4.186,4.186,4.108,4.108,104400.0],["1997-09-17",4.108,4.186,4.108,4.16,155200.0],["1997-09-18",4.134,4.186,4.134,4.147,66800.0],["1997-09-19",4.147,4.2055,4.108,4.108,56800.0],["1997-09-22",4.121,4.212,4.121,4.134,89200.0],["1997-09-23",4.186,4.186,4.108,4.108,169600.0],["1997-09-24",4.108,4.212,4.108,4.16,60800.0],["1997-09-25",4.16,4.16,4.134,4.134,77200.0],["1997-09-26",4.1445,4.1705,4.1445,4.1445,106800.0],["1997-09-29",4.2748,4.3791,4.1966,4.3009,332000.0],["1997-09-30",4.3009,4.3009,4.0141,4.1184,251600.0],["1997-10-01",4.1966,4.3009,4.1184,4.3009,446800.0],["1997-10-02",4.3009,4.3269,4.2227,4.2748,127600.0],["1997-10-03",4.2813,4.3269,4.2748,4.3009,138000.0],["1997-10-06",4.3009,4.3009,4.2748,4.2748,30800.0],["1997-10-07",4.2748,4.3269,4.2748,4.3009,62000.0],["1997-10-08",4.3009,4.3009,4.2748,4.2748,113600.0],["1997-10-09",4.2748,4.2748,4.1966,4.2748,329600.0],["1997-10-10",4.2227,4.2748,4.2227,4.2618,257200.0],["1997-10-13",4.2487,4.3269,4.2487,4.2748,102400.0],["1997-10-14",4.3791,4.6918,4.3791,4.5094,719600.0],["1997-10-15",4.4833,4.8222,4.4573,4.6918,486400.0],["1997-10-16",4.7831,4.9264,4.7831,4.7961,368800.0],["1997-10-17",4.7961,4.8482,4.6658,4.7179,603200.0],["1997-10-20",4.6658,4.77,4.6658,4.6918,212000.0],["1997-10-21",4.6951,5.0046,4.6951,5.0046,825600.0],["1997-10-22",5.0828,5.3174,5.0046,5.2132,1429200.0],["1997-10-23",5.161,5.3696,5.1089,5.2914,723200.0],["1997-10-24",5.3174,5.3435,5.135,5.3174,886800.0],["1997-10-27",5.1089,5.135,4.5876,4.7961,852000.0],["1997-10-28",4.5355,5.2653,4.5355,5.161,1093200.0],["1997-10-29",5.2132,5.3174,5.135,5.161,767600.0],["1997-10-30",5.0046,5.161,4.9525,4.9525,112000.0],["1997-10-31",5.1089,5.1089,4.9525,5.0568,169600.0],["1997-11-03",5.0828,5.2132,5.0046,5.2132,548400.0],["1997-11-04",5.161,5.2392,5.0568,5.135,412000.0],["1997-11-05",5.1871,5.1871,4.9525,5.0046,718000.0],["1997-11-06",5.0046,5.0828,5.0046,5.0828,465200.0],["1997-11-07",5.0307,5.0828,4.9525,5.0828,12800.0],["1997-11-10",5.1089,5.3174,5.0046,5.1871,348800.0],["1997-11-11",5.161,5.2001,5.161,5.1741,291200.0],["1997-11-12",5.135,5.1871,5.0046,5.148,36400.0],["1997-11-13",5.0568,5.1089,5.0046,5.0828,258800.0],["1997-11-14",5.0828,5.3174,5.0046,5.2392,107600.0],["1997-11-17",5.2392,5.3956,5.2392,5.3305,555200.0],["1997-11-18",5.3696,5.3956,5.2914,5.3435,322800.0],["1997-11-19",5.3435,5.3956,5.2132,5.2653,427600.0],["1997-11-20",5.2392,5.3826,5.2392,5.3435,717200.0],["1997-11-21",5.2914,5.3435,5.2132,5.3044,204400.0],["1997-11-24",5.3174,5.3174,5.2262,5.2262,15600.0],["1997-11-25",5.2132,5.3174,5.2132,5.2132,166800.0],["1997-11-26",5.2653,5.2653,5.161,5.1871,126400.0],["1997-11-28",5.161,5.2132,5.0046,5.0568,313600.0],["1997-12-01",5.161,5.161,5.0046,5.0828,42400.0],["1997-12-02",5.135,5.1871,5.1089,5.1089,252000.0],["1997-12-03",5.2132,5.2132,5.0307,5.0307,91200.0],["1997-12-04",5.0568,5.2653,5.0568,5.2653,499200.0],["1997-12-05",5.1089,5.3696,5.1089,5.3174,990800.0],["1997-12-08",5.3174,5.3305,5.2132,5.2914,512400.0],["1997-12-09",5.2914,5.3174,5.2653,5.2914,166400.0],["1997-12-10",5.2914,5.3174,5.2392,5.2653,262000.0],["1997-12-11",5.1871,5.3435,5.1871,5.3174,517200.0],["1997-12-12",5.2392,5.4478,5.2392,5.3956,542800.0],["1997-12-15",5.4478,5.7605,5.3956,5.6041,890400.0],["1997-12-16",5.6302,5.6302,5.4869,5.4999,788800.0],["1997-12-17",5.4738,5.6563,5.4738,5.552,378400.0],["1997-12-18",5.526,5.6042,5.526,5.526,27600.0],["1997-12-19",5.4478,5.4738,5.3435,5.3826,348800.0],["1997-12-22",5.9169,6.0473,5.6823,5.7866,1256800.0],["1997-12-23",5.7866,5.9951,5.7345,5.8518,596000.0],["1997-12-24",5.8909,6.0473,5.8387,5.8909,274400.0],["1997-12-26",5.943,5.943,5.8387,5.8387,604000.0],["1997-12-29",5.8492,5.9797,5.8492,5.9014,238800.0],["1997-12-30",5.9797,6.032,5.9014,5.9145,261200.0],["1997-12-31",6.032,6.2931,5.9014,6.1886,610400.0],["1998-01-02",6.1886,6.2148,6.1103,6.1625,617200.0],["1998-01-05",6.1364,6.3453,6.1364,6.267,659200.0],["1998-01-06",6.267,6.7631,6.267,6.6978,888400.0],["1998-01-07",6.5542,6.8415,6.5542,6.7631,657200.0],["1998-01-08",6.737,6.7501,6.4759,6.502,388000.0],["1998-01-09",6.4237,6.6848,6.3192,6.3975,434000.0],["1998-01-12",6.3192,6.6326,6.1625,6.4759,178800.0],["1998-01-13",6.5803,6.6326,6.4759,6.5542,1388800.0],["1998-01-14",6.5803,6.5803,6.3975,6.4759,1671200.0],["1998-01-15",6.4237,6.7109,6.4237,6.5803,409200.0],["1998-01-16",6.6848,7.1026,6.5803,7.0242,1323200.0],["1998-01-20",7.3115,7.7293,7.2593,7.7032,984800.0],["1998-01-21",7.6771,8.0426,7.5726,8.0426,1099600.0],["1998-01-22",8.0426,8.0426,7.7293,7.8076,588400.0],["1998-01-23",7.8076,7.8598,7.442,7.6771,1060400.0],["1998-01-26",7.8076,7.8076,7.4943,7.5204,353600.0],["1998-01-27",7.5204,7.5987,7.4159,7.5204,122000.0],["1998-01-28",7.3898,7.9643,7.3898,7.9643,435600.0],["1998-01-29",7.8337,8.0426,7.7293,7.8337,354800.0],["1998-01-30",7.8337,7.8337,7.7293,7.7293,804000.0],["1998-02-02",7.7293,8.0426,7.7293,7.9382,1574800.0],["1998-02-03",8.0426,8.0426,7.7815,7.9121,814800.0],["1998-02-04",7.9251,8.0426,7.7815,8.0165,587200.0],["1998-02-05",8.0688,8.356,8.0688,8.3038,888000.0],["1998-02-06",8.3299,8.5649,8.2515,8.2515,493200.0],["1998-02-09",8.4604,8.4604,8.2515,8.356,342800.0],["1998-02-10",8.4082,8.4343,8.3038,8.356,355200.0],["1998-02-11",8.356,8.5127,8.2515,8.4865,718400.0],["1998-02-12",8.5127,8.6693,8.4343,8.4604,847200.0],["1998-02-13",8.5649,8.591,8.4996,8.5649,7892400.0],["1998-02-17",8.6693,8.6693,8.4604,8.5257,2193600.0],["1998-02-18",8.6171,8.6171,8.1471,8.2515,1437600.0],["1998-02-19",8.2515,8.3038,8.1732,8.1732,794000.0],["1998-02-20",8.1732,8.2515,7.6248,7.7293,1012800.0],["1998-02-23",8.0165,8.0949,7.6248,7.6771,2002400.0],["1998-02-24",7.6248,7.9121,7.6248,7.9121,1480400.0],["1998-02-25",7.9382,8.2776,7.8076,8.245,1487600.0],["1998-02-26",8.1993,8.2776,8.0426,8.2254,437600.0],["1998-02-27",8.0949,8.1993,7.9904,8.1471,342400.0],["1998-03-02",8.121,8.3299,8.121,8.232,776000.0],["1998-03-03",8.1471,8.2515,7.9121,8.1732,775200.0],["1998-03-04",8.1993,8.2254,7.9904,8.0949,662400.0],["1998-03-05",8.0426,8.0426,7.6771,7.8337,890400.0],["1998-03-06",7.9382,8.0949,7.8337,8.0426,414000.0],["1998-03-09",7.9904,8.0949,7.9382,7.9904,482400.0],["1998-03-10",7.9643,8.2907,7.9643,8.1993,481600.0],["1998-03-11",8.1993,8.2776,8.0165,8.121,269200.0],["1998-03-12",8.121,8.2515,8.0165,8.2515,386800.0],["1998-03-13",8.1732,8.6171,8.1732,8.4735,1405200.0],["1998-03-16",8.5127,8.9305,8.2776,8.7999,1579600.0],["1998-03-17",8.6171,8.9043,8.6171,8.7216,663600.0],["1998-03-18",8.7738,8.826,8.3299,8.7085,843600.0],["1998-03-19",8.6693,8.6824,8.4604,8.6693,318400.0],["1998-03-20",8.6171,8.7216,8.2515,8.2646,551200.0],["1998-03-23",8.0949,8.2515,7.5465,7.6771,1610000.0],["1998-03-24",7.7293,7.9382,7.6771,7.7815,614400.0],["1998-03-25",7.886,7.9382,7.5987,7.7293,466400.0],["1998-03-26",7.5987,7.7293,7.5204,7.6771,682400.0],["1998-03-27",7.7921,8.0013,7.6875,7.7921,674400.0],["1998-03-30",7.7398,8.0013,7.5306,7.6221,529600.0],["1998-03-31",7.6614,7.766,7.5306,7.6352,1040400.0],["1998-04-01",7.596,7.766,7.2169,7.426,1024000.0],["1998-04-02",7.3999,7.4783,6.6939,7.3999,4434000.0],["1998-04-03",7.5829,7.7398,7.4783,7.6744,1844400.0],["1998-04-06",7.8183,8.0013,7.5568,7.6352,623600.0],["1998-04-07",7.8444,7.8444,7.4522,7.6091,645600.0],["1998-04-08",7.4522,7.6091,7.426,7.4914,390000.0],["1998-04-09",7.4783,7.766,7.4653,7.7398,1230800.0],["1998-04-13",7.766,7.8444,7.5829,7.7137,361600.0],["1998-04-14",7.7137,8.5766,7.7137,8.5766,1388800.0],["1998-04-15",8.6027,8.6027,8.0274,8.3151,778000.0],["1998-04-16",8.3674,8.655,8.2628,8.5766,703200.0],["1998-04-17",8.6811,9.0995,8.6288,9.0734,795600.0],["1998-04-20",9.0995,9.5702,9.0734,9.4787,1235200.0],["1998-04-21",9.5179,9.5702,9.2041,9.4133,556800.0],["1998-04-22",9.544,9.544,8.9426,8.9688,190800.0],["1998-04-23",8.9165,9.0995,8.6288,8.7073,221600.0],["1998-04-24",8.6288,9.0734,8.6288,8.9426,781600.0],["1998-04-27",8.7857,8.9949,8.2889,8.3935,235200.0],["1998-04-28",8.3935,8.7596,8.2628,8.472,324400.0],["1998-04-29",8.472,8.5766,8.3674,8.5243,110800.0],["1998-04-30",8.655,8.7334,8.472,8.472,221600.0],["1998-05-01",8.4981,8.655,8.3151,8.655,525200.0],["1998-05-04",8.472,8.9426,8.472,8.7727,570800.0],["1998-05-05",8.5765,8.7857,8.3151,8.472,349200.0],["1998-05-06",8.8642,8.8642,8.3412,8.4458,779600.0],["1998-05-07",8.4197,8.7073,8.4197,8.4458,238400.0],["1998-05-08",8.5243,8.5243,8.0405,8.2105,558800.0],["1998-05-11",8.0274,8.2366,7.949,7.949,453200.0],["1998-05-12",7.8967,8.0536,7.7921,7.8706,384800.0],["1998-05-13",8.0013,8.0013,7.766,7.8444,636000.0],["1998-05-14",7.8183,8.1843,7.7921,8.0144,528000.0],["1998-05-15",8.0274,8.4197,8.0274,8.2628,423600.0],["1998-05-18",8.3935,8.472,7.9751,8.0274,234400.0],["1998-05-19",8.0536,8.3151,8.0536,8.132,498400.0],["1998-05-20",8.1582,8.3674,8.0928,8.3151,543200.0],["1998-05-21",8.7857,8.7857,8.5243,8.7008,1658400.0],["1998-05-22",8.6681,8.838,8.655,8.838,335200.0],["1998-05-26",8.7596,8.9426,8.6811,8.7727,388000.0],["1998-05-27",8.6027,8.7596,8.4981,8.6811,717200.0],["1998-05-28",8.7857,9.3087,8.7857,9.2041,793600.0],["1998-05-29",9.1257,9.3087,9.0211,9.0472,546800.0],["1998-06-01",9.0995,9.3087,8.8903,9.1257,300800.0],["1998-06-02",9.4133,9.4394,9.2303,9.3348,371600.0],["1998-06-03",9.2564,9.361,9.0995,9.3087,418000.0],["1998-06-04",9.3348,9.3348,9.178,9.3348,105600.0],["1998-06-05",9.361,9.361,9.2564,9.3348,120000.0],["1998-06-08",9.361,9.9101,9.3087,9.5963,1005600.0],["1998-06-09",9.7794,9.8317,9.4133,9.7794,590200.0],["1998-06-10",9.884,10.0931,9.4656,9.5179,476000.0],["1998-06-11",9.7794,9.8839,9.5179,9.8317,472400.0],["1998-06-12",9.884,10.1454,9.5179,9.7794,471400.0],["1998-06-15",9.4656,9.7271,9.2041,9.6225,334000.0],["1998-06-16",9.6748,9.9362,9.5702,9.7271,204000.0],["1998-06-17",10.0408,10.25,9.8317,10.1977,324800.0],["1998-06-18",10.3546,10.5638,9.9362,10.0931,249000.0],["1998-06-19",10.25,10.25,9.8317,9.9362,232800.0],["1998-06-22",10.1454,10.8776,10.1193,10.7207,758600.0],["1998-06-23",10.6161,10.6684,10.0408,10.4069,227000.0],["1998-06-24",10.6684,11.2175,10.3546,11.1391,640800.0],["1998-06-25",11.4005,11.4005,10.9299,11.2436,492400.0],["1998-06-26",11.4133,11.9892,11.2039,11.7274,932800.0],["1998-06-29",11.8321,12.4604,11.8321,12.4604,1066400.0],["1998-06-30",12.5651,12.5651,11.6751,11.7274,1137600.0],["1998-07-01",11.7274,12.7221,11.7274,12.408,1385000.0],["1998-07-02",12.5127,12.6436,12.3557,12.6174,690800.0],["1998-07-06",12.7745,14.3451,12.6436,14.2404,873400.0],["1998-07-07",14.1881,14.2142,12.6698,12.7221,2694600.0],["1998-07-08",12.6698,12.7221,12.2509,12.4342,1107400.0],["1998-07-09",12.4604,13.0886,12.4604,12.9839,610600.0],["1998-07-10",13.0363,13.1933,12.4604,12.5127,1063800.0],["1998-07-13",12.5127,12.8268,12.4604,12.5651,344200.0],["1998-07-14",12.5651,13.4027,12.5651,13.4027,1599000.0],["1998-07-15",13.4027,13.4551,12.5651,12.8792,508000.0],["1998-07-16",12.7745,12.9839,12.0415,12.5651,1277800.0],["1998-07-17",12.5127,13.0886,12.408,12.7745,370200.0],["1998-07-20",12.5389,12.7745,12.4604,12.6698,107000.0],["1998-07-21",12.7221,12.7221,12.3557,12.4604,791000.0],["1998-07-22",12.7745,12.8792,12.5651,12.7221,527200.0],["1998-07-23",12.7745,13.3504,12.6174,12.9316,976200.0],["1998-07-24",12.7221,13.298,12.1462,12.3556,760000.0],["1998-07-27",12.4604,12.4604,11.7274,11.9368,422400.0],["1998-07-28",11.8845,12.1462,11.6227,11.7274,441400.0],["1998-07-29",12.3033,12.3033,11.7274,11.8321,119800.0],["1998-07-30",12.1462,12.1462,11.7536,11.7536,453400.0],["1998-07-31",11.7798,11.9368,11.3086,11.3086,607600.0],["1998-08-03",11.3609,11.3609,10.9683,11.1253,263800.0],["1998-08-04",11.0991,11.8321,10.9421,10.9944,573800.0],["1998-08-05",10.9421,10.9944,10.1568,10.3662,369000.0],["1998-08-06",10.4709,11.1515,10.4185,11.0991,225800.0],["1998-08-07",11.518,11.675,11.1515,11.5703,298800.0],["1998-08-10",11.7274,12.1462,11.6751,11.7274,344000.0],["1998-08-11",11.7274,11.7274,11.3086,11.4918,207600.0],["1998-08-12",11.6227,12.2509,11.5703,12.0939,239800.0],["1998-08-13",12.1462,12.1462,11.4656,11.5442,273000.0],["1998-08-14",11.6751,11.7012,10.8897,11.3086,196800.0],["1998-08-17",10.8897,11.8059,10.8897,11.7798,320000.0],["1998-08-18",11.7274,12.4604,11.7274,12.2509,871400.0],["1998-08-19",12.1986,12.3818,11.7798,11.8321,332000.0],["1998-08-20",11.8321,11.9368,11.7274,11.7536,268600.0],["1998-08-21",11.7274,11.7274,11.1515,11.4133,374400.0],["1998-08-24",11.3086,11.675,11.1515,11.6227,129000.0],["1998-08-25",11.5703,11.675,11.0991,11.1515,666200.0],["1998-08-26",10.9421,10.9944,10.628,10.7327,552800.0],["1998-08-27",10.5233,10.8374,10.2615,10.628,539600.0],["1998-08-28",10.6803,10.9421,10.1044,10.1306,374600.0],["1998-08-31",10.2615,10.4709,8.3767,8.7955,641000.0],["1998-09-01",8.7956,9.6332,8.5861,9.5809,500200.0],["1998-09-02",9.6856,9.7903,9.3191,9.5285,204200.0],["1998-09-03",9.2144,9.2667,7.7485,7.8532,1664600.0],["1998-09-04",8.0626,8.1149,7.1202,7.1726,1456800.0],["1998-09-08",8.3244,8.3244,7.4867,7.6961,1457400.0],["1998-09-09",7.827,7.827,6.2302,6.2825,1443400.0],["1998-09-10",6.0208,6.4396,5.7066,6.204,1940200.0],["1998-09-11",6.2825,7.1202,6.0208,7.0417,2319000.0],["1998-09-14",7.3034,8.0626,7.2249,7.539,853800.0],["1998-09-15",7.539,7.6438,7.3296,7.4343,1631600.0],["1998-09-16",7.5652,8.6647,7.5129,8.1673,1038200.0],["1998-09-17",7.6961,7.9579,7.4867,7.9055,773800.0],["1998-09-18",8.0102,8.1673,7.9055,8.0888,385400.0],["1998-09-21",7.9317,8.1673,7.7485,8.0888,241000.0],["1998-09-22",8.1673,8.4291,8.0102,8.4291,723200.0],["1998-09-23",8.5861,8.6647,7.9579,8.3767,1138200.0],["1998-09-24",8.4291,8.4814,8.0102,8.1149,460400.0],["1998-09-25",7.8008,8.2458,7.7485,8.0626,286800.0],["1998-09-28",8.18,8.4422,7.9179,8.2063,214600.0],["1998-09-29",8.0752,8.3898,7.7606,7.8917,311800.0],["1998-09-30",7.9179,8.0752,7.5508,8.0227,451800.0],["1998-10-01",7.9703,8.0227,7.7606,7.813,331600.0],["1998-10-02",7.813,8.049,7.813,8.0227,253600.0],["1998-10-05",7.8654,7.9703,7.6032,7.7606,441200.0],["1998-10-06",7.7606,7.9441,7.3935,7.6557,340400.0],["1998-10-07",7.6033,7.6557,7.3935,7.4459,347400.0],["1998-10-08",6.7643,7.0265,6.1875,6.7381,1151200.0],["1998-10-09",6.7643,7.2362,6.4497,7.0789,332800.0],["1998-10-12",7.0789,7.6557,7.0789,7.4984,594800.0],["1998-10-13",7.5508,7.6557,7.2362,7.5508,214200.0],["1998-10-14",7.4984,8.1276,7.3411,7.9703,732200.0],["1998-10-15",8.0227,8.6782,8.0227,8.652,692200.0],["1998-10-16",8.6913,10.0677,8.652,9.7007,1270000.0],["1998-10-19",9.2288,10.3824,9.2288,9.9367,997000.0],["1998-10-20",10.1726,10.4872,8.9666,9.2288,799400.0],["1998-10-21",9.2288,10.1726,8.9142,10.1726,619400.0],["1998-10-22",10.0677,10.8805,9.9629,10.7494,350800.0],["1998-10-23",10.5921,10.9067,10.2251,10.4348,345200.0],["1998-10-26",10.4872,10.5397,10.0153,10.1464,398800.0],["1998-10-27",10.1202,10.2251,9.7531,10.2251,254800.0],["1998-10-28",9.9629,10.461,9.9629,10.2775,126200.0],["1998-10-29",10.2775,10.4348,10.0153,10.3824,240400.0],["1998-10-30",10.461,10.8805,10.3824,10.697,223400.0],["1998-11-02",10.8019,11.8506,10.6445,11.8506,632400.0],["1998-11-03",12.2701,12.4798,11.2738,11.6408,542600.0],["1998-11-04",11.4835,11.9555,11.4835,11.7457,400600.0],["1998-11-05",11.4835,11.6933,11.1165,11.536,195800.0],["1998-11-06",11.4311,11.7719,11.4311,11.6408,123200.0],["1998-11-09",11.3787,11.5884,10.8019,11.064,242200.0],["1998-11-10",11.0116,11.1689,10.1726,10.4348,379400.0],["1998-11-11",10.3299,10.6445,9.7531,10.1202,305800.0],["1998-11-12",9.858,10.0677,9.6483,10.0415,511400.0],["1998-11-13",9.858,10.4872,9.858,10.2382,143400.0],["1998-11-16",10.4872,10.4872,10.1202,10.3561,142800.0],["1998-11-17",10.3824,11.2738,10.3037,11.1689,475200.0],["1998-11-18",11.1689,11.4835,11.1689,11.3524,295600.0],["1998-11-19",11.4049,11.4049,11.1165,11.3262,691400.0],["1998-11-20",11.1689,11.3262,11.0116,11.2213,289000.0],["1998-11-23",11.2213,11.536,11.2213,11.4573,194000.0],["1998-11-24",11.1165,11.4835,11.1165,11.1427,336600.0],["1998-11-25",11.1165,11.1165,10.4348,10.9592,145600.0],["1998-11-27",11.0116,11.0247,10.8543,11.0247,41600.0],["1998-11-30",11.0116,11.536,10.7494,11.3524,438400.0],["1998-12-01",11.4311,11.6408,11.1165,11.536,324600.0],["1998-12-02",11.4835,12.3225,11.4835,12.2701,738800.0],["1998-12-03",12.3749,13.109,12.2701,12.9517,1335400.0],["1998-12-04",12.9517,13.5285,12.0079,12.2176,565400.0],["1998-12-07",12.1128,13.109,12.1128,13.0566,845600.0],["1998-12-08",13.0566,13.4761,13.0042,13.1615,427000.0],["1998-12-09",13.0566,13.2139,12.7944,12.8206,292800.0],["1998-12-10",12.7944,13.0042,12.7944,12.8993,561200.0],["1998-12-11",12.8993,13.2139,12.7944,13.0042,407200.0],["1998-12-14",12.7944,13.0566,12.7944,12.9517,390800.0],["1998-12-15",13.0566,13.2139,12.8469,12.8731,406200.0],["1998-12-16",12.6896,12.7944,11.9555,12.3225,461200.0],["1998-12-17",12.2176,12.5323,12.0079,12.2176,406000.0],["1998-12-18",12.139,13.1615,12.1128,13.0042,292800.0],["1998-12-21",12.6896,12.8993,12.5322,12.6109,373000.0],["1998-12-22",12.7944,12.7944,12.0079,12.3749,396600.0],["1998-12-23",12.4798,12.4798,12.1652,12.4274,674600.0],["1998-12-24",12.4798,12.8993,12.3749,12.7158,48200.0],["1998-12-28",12.6896,12.8993,12.5322,12.8206,145600.0],["1998-12-29",12.912,12.9645,12.6495,12.912,171800.0],["1998-12-30",12.702,13.2269,12.702,13.0694,456000.0],["1998-12-31",13.1219,13.883,13.017,13.7255,519800.0],["1999-01-04",13.7518,14.1192,13.4893,13.6468,287600.0],["1999-01-05",13.5418,14.2242,13.5418,13.9092,451000.0],["1999-01-06",13.9092,14.4341,13.9092,14.3029,382600.0],["1999-01-07",14.2767,15.2214,14.0667,14.959,667600.0],["1999-01-08",15.1689,16.1137,15.064,15.7463,1883000.0],["1999-01-11",15.7201,15.9563,15.5888,15.5888,793200.0],["1999-01-12",15.5888,16.0087,15.4314,15.4314,680400.0],["1999-01-13",14.3816,15.6413,14.1454,14.5653,382600.0],["1999-01-14",14.854,14.9065,14.3029,14.8803,298000.0],["1999-01-15",14.959,15.6413,14.9065,15.5364,463000.0],["1999-01-19",15.5888,15.9563,15.5888,15.9563,295200.0],["1999-01-20",16.2712,17.0323,15.6413,15.93,617000.0],["1999-01-21",15.7463,16.0088,14.2242,14.2242,581600.0],["1999-01-22",13.9617,15.7988,13.9617,15.6413,548400.0],["1999-01-25",15.6938,15.6938,15.3264,15.5364,419400.0],["1999-01-26",15.6413,16.4286,15.5364,15.5364,278400.0],["1999-01-27",15.3789,15.5364,14.6966,14.854,240600.0],["1999-01-28",15.0115,15.4314,14.749,15.1165,394200.0],["1999-01-29",15.2477,15.9563,14.959,15.1427,559400.0],["1999-02-01",15.3789,15.5888,15.2477,15.2477,421800.0],["1999-02-02",15.2739,15.3789,14.5391,14.6441,151000.0],["1999-02-03",14.8015,14.8015,14.3816,14.7228,147600.0],["1999-02-04",14.4341,14.5653,13.4893,13.7124,839400.0],["1999-02-05",13.3319,13.4893,12.807,13.3056,715400.0],["1999-02-08",13.2794,13.2794,12.1509,12.6889,414600.0],["1999-02-09",12.5971,13.1219,12.5971,12.9645,688600.0],["1999-02-10",12.912,13.4893,12.8595,13.1744,485600.0],["1999-02-11",13.017,13.2269,12.7545,12.912,757800.0],["1999-02-12",12.702,12.702,12.1771,12.2559,402200.0],["1999-02-16",12.3609,12.702,12.2821,12.5971,231400.0],["1999-02-17",12.1771,12.6495,12.1509,12.3346,347000.0],["1999-02-18",12.3871,12.6495,12.3871,12.5971,142200.0],["1999-02-19",12.9645,12.9645,12.6233,12.912,359400.0],["1999-02-22",12.807,13.1219,12.702,13.0694,249000.0],["1999-02-23",13.1744,13.3844,13.1744,13.2794,74400.0],["1999-02-24",13.3581,13.883,13.3319,13.3319,149000.0],["1999-02-25",13.2794,13.3581,12.8595,12.912,95000.0],["1999-02-26",12.912,13.2007,12.807,13.2007,191600.0],["1999-03-01",13.3319,13.3319,13.1744,13.2531,291200.0],["1999-03-02",13.3844,13.8568,13.3056,13.6731,368600.0],["1999-03-03",13.6993,13.6993,12.7545,12.7545,138400.0],["1999-03-04",12.7545,13.2794,12.7545,12.7545,238400.0],["1999-03-05",12.912,13.0694,12.912,12.9382,181200.0],["1999-03-08",12.8595,13.0694,12.807,13.017,349000.0],["1999-03-09",13.017,13.4369,12.807,13.3319,440400.0],["1999-03-10",13.2269,13.3319,13.017,13.017,52400.0],["1999-03-11",13.0694,13.2531,13.017,13.0432,537200.0],["1999-03-12",13.0169,13.1219,13.0169,13.0957,284000.0],["1999-03-15",13.0694,13.2007,13.017,13.2007,138200.0],["1999-03-16",13.1744,13.2532,13.0957,13.1744,342000.0],["1999-03-17",13.1219,13.2269,12.912,12.912,184400.0],["1999-03-18",13.1219,13.6468,13.0169,13.3581,114600.0],["1999-03-19",13.3844,13.4106,12.7545,12.7676,100200.0],["1999-03-22",12.7545,12.807,10.76,11.4948,488600.0],["1999-03-23",11.3373,11.3898,10.655,10.9174,759600.0],["1999-03-24",10.8912,10.9699,10.4975,10.55,125200.0],["1999-03-25",10.55,11.4948,10.0251,11.4423,1122200.0],["1999-03-26",11.5473,11.7572,10.9699,10.9699,295200.0],["1999-03-29",10.7075,11.3898,10.7075,11.2061,268600.0],["1999-03-30",11.2849,11.9672,11.1799,11.7572,185200.0],["1999-03-31",12.0197,12.3871,11.7048,12.1247,557400.0],["1999-04-01",12.0722,12.1771,11.3898,11.8622,174200.0],["1999-04-05",11.8622,12.1772,11.7573,11.8097,90600.0],["1999-04-06",11.8223,11.98,11.3494,11.402,106800.0],["1999-04-07",11.5071,11.5859,10.7715,10.8109,409800.0],["1999-04-08",10.9291,10.9291,9.563,10.0359,725600.0],["1999-04-09",10.4562,10.8766,10.2986,10.7189,1078800.0],["1999-04-12",10.6138,10.6138,10.1409,10.1409,481800.0],["1999-04-13",10.3511,10.3511,9.6155,9.668,808600.0],["1999-04-14",9.8257,10.9291,9.7206,10.9028,824400.0],["1999-04-15",11.0867,12.0325,11.0079,11.7173,742000.0],["1999-04-16",11.9012,11.9274,11.5596,11.8749,1100200.0],["1999-04-19",12.1113,13.1359,11.98,12.7156,757800.0],["1999-04-20",12.9258,12.9258,12.2164,12.4791,399400.0],["1999-04-21",12.558,12.6105,11.6647,11.8223,427600.0],["1999-04-22",11.7698,11.9274,11.6647,11.7698,141200.0],["1999-04-23",11.8223,11.8223,11.5596,11.691,400400.0],["1999-04-26",11.5596,11.7173,11.5596,11.691,256400.0],["1999-04-27",11.691,11.9274,11.0342,11.402,324000.0],["1999-04-28",11.402,11.4808,10.5087,11.0342,375200.0],["1999-04-29",11.0342,11.1393,10.6664,11.0079,242800.0],["1999-04-30",11.1393,11.2969,10.824,10.9291,587800.0],["1999-05-03",11.7698,12.9258,11.7173,12.1902,1922800.0],["1999-05-04",12.3741,12.663,12.2952,12.4003,663000.0],["1999-05-05",12.5317,12.6105,11.98,11.98,684800.0],["1999-05-06",11.7435,11.8223,11.5071,11.6647,965000.0],["1999-05-07",11.6122,11.7698,11.0342,11.2444,245800.0],["1999-05-10",11.6384,12.2427,11.6122,12.0325,520600.0],["1999-05-11",12.0325,12.1639,11.8749,11.98,256600.0],["1999-05-12",11.9274,12.3478,11.8486,12.2952,485400.0],["1999-05-13",12.4003,12.663,12.2952,12.5317,302600.0],["1999-05-14",12.558,12.558,11.4545,11.5596,653400.0],["1999-05-17",11.5596,11.5596,10.1935,10.9291,865200.0],["1999-05-18",10.9291,10.9554,10.2986,10.824,766400.0],["1999-05-19",10.8503,10.9291,10.2986,10.3249,1552200.0],["1999-05-20",10.246,10.5613,10.0884,10.4037,706200.0],["1999-05-21",10.4562,10.4562,9.2477,10.0884,1736800.0],["1999-05-24",10.7189,10.824,9.8257,9.9045,2192800.0],["1999-05-25",9.9308,10.1409,9.7206,9.8257,2341600.0],["1999-05-26",9.8782,10.3774,9.7206,10.0884,1025800.0],["1999-05-27",10.246,10.4299,9.668,9.6943,958000.0],["1999-05-28",9.7731,10.0621,9.668,9.7731,1064200.0],["1999-06-01",9.7469,9.8782,9.2477,9.5104,1073800.0],["1999-06-02",9.668,9.668,8.7223,9.0901,1471200.0],["1999-06-03",9.3002,9.5892,9.0901,9.2477,471000.0],["1999-06-04",9.4316,10.246,9.3528,9.7731,394800.0],["1999-06-07",10.0096,10.4037,9.8257,9.8257,304800.0],["1999-06-08",10.0884,10.1935,9.6681,9.8782,330400.0],["1999-06-09",9.7206,10.0359,9.2477,9.3002,458000.0],["1999-06-10",9.274,9.6155,9.274,9.4841,352800.0],["1999-06-11",9.4053,9.4579,9.0901,9.3528,437400.0],["1999-06-14",9.3528,9.6155,9.0113,9.0375,176800.0],["1999-06-15",9.0638,9.5104,9.0375,9.4053,486600.0],["1999-06-16",9.6418,9.8782,9.5104,9.6155,742200.0],["1999-06-17",9.8257,9.8257,9.4053,9.668,598800.0],["1999-06-18",9.8257,10.0359,9.7206,9.7206,269000.0],["1999-06-21",9.9308,10.2986,9.7731,10.246,307200.0],["1999-06-22",10.2986,10.4037,10.0884,10.1147,414400.0],["1999-06-23",10.1935,10.1935,9.6681,9.7469,103200.0],["1999-06-24",9.8257,9.8782,9.274,9.668,381000.0],["1999-06-25",9.6681,9.8782,9.563,9.7469,381200.0],["1999-06-28",9.7858,10.0752,9.7858,10.0357,296600.0],["1999-06-29",10.0752,10.2067,10.0226,10.1278,323400.0],["1999-06-30",10.1015,10.575,10.1015,10.4961,392600.0],["1999-07-01",10.5224,11.1537,10.4171,10.9301,560600.0],["1999-07-02",10.8643,11.1011,10.8643,11.0485,353600.0],["1999-07-06",10.9696,11.1011,10.4961,10.575,577600.0],["1999-07-07",10.5224,10.6802,10.3645,10.5224,518000.0],["1999-07-08",10.4171,10.5224,10.1541,10.233,397200.0],["1999-07-09",10.3119,10.4171,10.1541,10.1541,195800.0],["1999-07-12",10.7065,11.0485,10.5224,10.8906,1196200.0],["1999-07-13",10.9959,11.2852,10.7328,10.917,267600.0],["1999-07-14",10.9959,11.5483,10.9433,11.4957,523400.0],["1999-07-15",11.3642,11.6798,11.3115,11.6272,315200.0],["1999-07-16",11.5483,11.6272,11.3115,11.4168,489800.0],["1999-07-19",11.3642,11.4694,11.1537,11.18,433000.0],["1999-07-20",11.1537,11.3115,10.7328,10.7854,209000.0],["1999-07-21",10.7328,11.1537,10.6276,11.1537,281800.0],["1999-07-22",11.2063,11.3378,11.0485,11.3378,352000.0],["1999-07-23",11.3115,11.4694,10.7854,11.1537,670800.0],["1999-07-26",11.0485,11.18,10.8906,11.18,291400.0],["1999-07-27",11.2063,11.2852,11.1011,11.2063,134400.0],["1999-07-28",11.2063,11.5483,11.18,11.5483,230000.0],["1999-07-29",11.5483,11.5483,10.9433,11.2721,418200.0],["1999-07-30",11.3115,11.4168,11.2589,11.3115,219000.0],["1999-08-02",11.2589,11.5483,11.2589,11.3642,266200.0],["1999-08-03",11.3115,11.3642,10.9696,11.1537,125800.0],["1999-08-04",11.2063,11.2063,10.7065,10.9433,183000.0],["1999-08-05",10.9696,11.0485,10.4698,10.4961,235200.0],["1999-08-06",10.4698,10.4698,10.2593,10.2593,246800.0],["1999-08-09",10.4171,10.4171,10.2067,10.233,324600.0],["1999-08-10",10.3119,10.3119,9.3649,9.8121,257400.0],["1999-08-11",9.8121,10.1541,9.4701,10.1015,277000.0],["1999-08-12",10.2067,10.3382,9.8121,9.9436,222800.0],["1999-08-13",10.0226,10.1015,9.7332,9.891,1090000.0],["1999-08-16",9.9699,9.9962,9.628,9.72,204200.0],["1999-08-17",9.7726,9.8384,8.944,9.0492,823200.0],["1999-08-18",9.1018,9.1018,8.3916,8.5757,1649800.0],["1999-08-19",8.5363,8.8125,8.5231,8.8125,695000.0],["1999-08-20",8.8388,8.8651,8.7862,8.8388,432600.0],["1999-08-23",8.8125,8.944,8.7336,8.8125,678800.0],["1999-08-24",8.944,9.3123,8.8388,9.2334,396000.0],["1999-08-25",9.3123,9.6806,9.2597,9.628,1018000.0],["1999-08-26",9.6543,9.7069,9.5754,9.6674,625400.0],["1999-08-27",9.549,9.6806,9.5227,9.549,191600.0],["1999-08-30",9.549,9.5754,9.0755,9.1282,274600.0],["1999-08-31",9.1545,9.1545,8.2601,8.4705,639000.0],["1999-09-01",8.602,9.7858,8.602,9.5754,1224000.0],["1999-09-02",9.3123,9.891,9.3123,9.6806,349600.0],["1999-09-03",9.7858,9.891,9.7332,9.8384,95800.0],["1999-09-07",9.7858,9.8384,9.4964,9.628,332600.0],["1999-09-08",9.628,9.628,9.4701,9.5227,454000.0],["1999-09-09",9.4701,9.628,9.4175,9.4438,629600.0],["1999-09-10",9.4701,9.5227,9.2597,9.3123,575400.0],["1999-09-13",9.3386,9.3386,8.9703,8.9703,261800.0],["1999-09-14",8.9966,9.0492,8.7862,8.7862,166400.0],["1999-09-15",8.7993,8.8914,8.602,8.7336,456000.0],["1999-09-16",8.7336,8.7336,8.5757,8.7073,274600.0],["1999-09-17",8.7599,8.8914,8.6809,8.7336,200400.0],["1999-09-20",8.7073,8.7336,8.5757,8.6809,211000.0],["1999-09-21",8.6546,8.681,8.5231,8.5231,380200.0],["1999-09-22",8.5757,8.8388,8.5494,8.7073,351800.0],["1999-09-23",8.681,9.2071,8.6283,8.8914,461400.0],["1999-09-24",8.7993,9.0755,8.7336,8.944,428800.0],["1999-09-27",9.1018,9.2334,9.1018,9.1282,234600.0],["1999-09-28",9.2725,9.2725,9.0354,9.1145,220200.0],["1999-09-29",9.0618,9.2462,9.0618,9.2462,220800.0],["1999-09-30",9.2198,9.2989,9.1145,9.2462,462800.0],["1999-10-01",9.1671,9.2989,9.1671,9.2725,553600.0],["1999-10-04",9.2198,9.4569,9.0618,9.3779,569800.0],["1999-10-05",9.4569,9.5886,9.3779,9.5096,187200.0],["1999-10-06",9.5096,9.5359,9.4306,9.4832,367600.0],["1999-10-07",9.694,10.0101,9.4569,9.5228,1092400.0],["1999-10-08",9.694,9.7994,9.3515,9.5754,570600.0],["1999-10-11",9.6413,9.6413,9.3252,9.4832,194600.0],["1999-10-12",9.4306,9.4832,9.2725,9.3252,324200.0],["1999-10-13",9.3779,9.4306,9.0091,9.2462,462600.0],["1999-10-14",9.1671,9.2857,9.0354,9.1408,295200.0],["1999-10-15",9.0881,9.1408,8.9564,9.0354,69200.0],["1999-10-18",9.2198,9.7467,9.0618,9.3779,758800.0],["1999-10-19",9.5886,9.6413,9.3252,9.3515,309600.0],["1999-10-20",9.4306,9.4306,9.1935,9.4306,163400.0],["1999-10-21",9.3515,9.4832,9.2725,9.4306,529000.0],["1999-10-22",9.4306,9.852,9.4306,9.694,336200.0],["1999-10-25",9.6676,9.7994,9.4832,9.694,362000.0],["1999-10-26",9.694,9.9574,9.4832,9.694,1644000.0],["1999-10-27",9.7994,9.9574,9.694,9.9047,750800.0],["1999-10-28",10.0101,10.3789,9.7467,10.3262,552600.0],["1999-10-29",10.7213,10.774,10.3789,10.4579,954600.0],["1999-11-01",10.695,10.9584,10.616,10.616,424600.0],["1999-11-02",10.616,11.1165,10.616,10.9321,323600.0],["1999-11-03",11.0111,11.5643,11.0111,11.5379,868000.0],["1999-11-04",11.5906,11.696,11.4326,11.5379,413000.0],["1999-11-05",11.696,11.9331,11.6697,11.775,395000.0],["1999-11-08",11.7487,11.8541,11.6433,11.8277,282000.0],["1999-11-09",11.8541,12.1175,11.696,11.8277,488000.0],["1999-11-10",11.8014,11.9331,11.4589,11.7487,1060800.0],["1999-11-11",11.696,11.8541,11.5906,11.6697,205200.0],["1999-11-12",11.6433,11.7619,11.3799,11.3799,496000.0],["1999-11-15",11.3272,11.4853,10.7477,10.9584,888000.0],["1999-11-16",10.8004,11.1165,10.774,10.9584,723200.0],["1999-11-17",10.9848,11.235,10.853,10.9057,689200.0],["1999-11-18",10.8794,11.2218,10.853,11.1692,1181600.0],["1999-11-19",11.2218,11.2482,10.4052,10.7477,537800.0],["1999-11-22",10.695,10.9057,10.5369,10.5896,311200.0],["1999-11-23",10.5896,10.853,10.5369,10.7477,332200.0],["1999-11-24",10.7477,11.0638,10.4843,11.0638,257600.0],["1999-11-26",10.9584,11.0901,10.9584,11.0901,36600.0],["1999-11-29",10.9848,11.0901,10.616,10.616,210400.0],["1999-11-30",10.616,10.7213,10.2735,10.3262,495600.0],["1999-12-01",10.3789,10.4843,10.2208,10.3789,342000.0],["1999-12-02",10.5369,10.5369,10.1155,10.1682,287200.0],["1999-12-03",10.155,10.3262,9.9838,10.0101,298800.0],["1999-12-06",10.1155,10.1681,9.4306,9.4569,476400.0],["1999-12-07",9.4832,9.4832,9.2198,9.3252,616600.0],["1999-12-08",9.3252,9.3252,8.9037,9.0881,707800.0],["1999-12-09",9.6413,10.0628,9.4306,9.5359,778200.0],["1999-12-10",9.6676,9.9574,9.5359,9.7994,783800.0],["1999-12-13",9.8257,9.9047,9.615,9.7203,237600.0],["1999-12-14",9.694,9.852,9.6676,9.694,207400.0],["1999-12-15",9.773,9.7994,9.3779,9.615,237400.0],["1999-12-16",9.5623,9.9047,9.4832,9.7994,720200.0],["1999-12-17",10.1155,10.4316,9.9311,10.1155,427400.0],["1999-12-20",9.8257,10.3789,9.7994,9.9837,199400.0],["1999-12-21",10.1155,11.1692,9.9574,10.6423,518000.0],["1999-12-22",10.853,11.2745,10.6423,11.1692,425000.0],["1999-12-23",11.0901,11.1165,10.7477,10.7477,475800.0],["1999-12-27",10.9584,11.0111,10.5896,11.0111,233200.0],["1999-12-28",10.7477,11.8014,10.7477,11.7882,397400.0],["1999-12-29",11.7877,12.4469,11.5503,12.236,530200.0],["1999-12-30",12.2096,12.3942,12.0778,12.1569,491600.0],["1999-12-31",12.0778,12.236,11.814,11.814,654400.0],["2000-01-03",11.9063,12.3415,11.814,12.0909,455400.0],["2000-01-04",11.9195,12.025,11.313,11.8932,558600.0],["2000-01-05",11.814,12.3415,11.5503,12.2623,865800.0],["2000-01-06",12.2096,13.0205,11.7877,12.7898,781400.0],["2000-01-07",12.8821,14.0819,12.5524,13.4227,592400.0],["2000-01-10",13.5018,13.9764,13.2908,13.9764,1164800.0],["2000-01-11",13.9237,14.9785,13.7655,13.9237,1217600.0],["2000-01-12",13.871,13.9237,12.9216,12.9744,549400.0],["2000-01-13",13.5018,13.5018,13.0798,13.2117,256200.0],["2000-01-14",13.3963,13.3963,12.7634,12.9744,91800.0],["2000-01-18",12.8161,13.3435,12.737,13.2644,1205400.0],["2000-01-19",13.1589,13.9237,13.0798,13.7655,902600.0],["2000-01-20",13.66,13.871,13.0798,13.5545,477200.0],["2000-01-21",13.4622,13.5018,13.2381,13.3963,298000.0],["2000-01-24",13.2381,13.3963,12.4997,12.6843,574600.0],["2000-01-25",12.5788,12.6315,11.6031,11.8932,825400.0],["2000-01-26",11.814,12.025,11.4976,11.7613,262800.0],["2000-01-27",11.814,11.814,11.3921,11.6822,411800.0],["2000-01-28",11.7349,11.9195,11.2866,11.6031,373400.0],["2000-01-31",11.6822,11.8668,11.3921,11.7613,508000.0],["2000-02-01",11.7086,12.4074,11.6163,12.2623,756600.0],["2000-02-02",12.3415,12.3942,11.8932,12.0514,149600.0],["2000-02-03",12.2096,12.236,11.9195,11.9723,159000.0],["2000-02-04",11.9855,12.6052,11.9855,12.4074,176400.0],["2000-02-07",12.4469,12.4469,12.0777,12.236,361200.0],["2000-02-08",12.2755,12.3415,12.236,12.3415,182400.0],["2000-02-09",12.236,12.5524,12.236,12.4469,193800.0],["2000-02-10",12.4206,12.8689,12.3678,12.5524,272800.0],["2000-02-11",12.5261,12.5261,12.025,12.3415,174200.0],["2000-02-14",12.236,12.5524,12.1569,12.2887,309400.0],["2000-02-15",12.236,12.3415,11.5503,11.814,324200.0],["2000-02-16",11.7613,11.8668,10.9174,11.7086,373000.0],["2000-02-17",11.6031,12.6052,11.6031,12.4206,399000.0],["2000-02-18",12.4206,12.6579,12.236,12.4997,261000.0],["2000-02-22",12.4469,12.5524,12.0778,12.1305,665200.0],["2000-02-23",12.1305,12.1701,11.814,11.9195,517200.0],["2000-02-24",11.9195,12.7634,11.9195,12.4469,197400.0],["2000-02-25",12.3942,12.4206,11.7086,11.7086,110800.0],["2000-02-28",11.9327,12.1305,11.0757,12.1305,277800.0],["2000-02-29",11.7613,12.6315,11.3921,12.5261,406400.0],["2000-03-01",12.236,12.6579,11.814,12.6052,346200.0],["2000-03-02",12.5524,12.737,11.6031,11.6031,928400.0],["2000-03-03",12.025,12.6843,11.7613,12.6315,294200.0],["2000-03-06",12.6315,12.7107,12.3415,12.4206,571000.0],["2000-03-07",12.4469,12.4469,12.1305,12.2096,403000.0],["2000-03-08",12.236,13.2908,12.1832,13.1326,332000.0],["2000-03-09",12.7634,13.1326,12.7106,12.948,588400.0],["2000-03-10",13.0007,13.4754,12.8689,13.3435,467400.0],["2000-03-13",13.1326,13.3435,12.3415,13.1326,305000.0],["2000-03-14",13.0007,13.1853,12.5788,12.9216,270200.0],["2000-03-15",12.9744,13.1326,12.6052,13.0535,255000.0],["2000-03-16",13.0271,14.1347,11.9723,14.1347,797000.0],["2000-03-17",13.8446,14.4511,12.9744,12.9744,483600.0],["2000-03-20",13.2644,13.6073,12.6052,12.737,458200.0],["2000-03-21",12.7634,13.0271,12.7106,12.9216,1106200.0],["2000-03-22",12.9216,12.9216,12.3942,12.4338,527800.0],["2000-03-23",12.4733,12.8689,12.4206,12.7107,591800.0],["2000-03-24",12.9744,14.6093,12.8952,14.0028,777200.0],["2000-03-27",14.0292,14.3456,13.6336,13.7655,383800.0],["2000-03-28",13.7787,14.8203,13.66,14.7676,345400.0],["2000-03-29",14.6789,15.7349,14.4148,14.9957,1405800.0],["2000-03-30",14.8109,16.4741,14.7845,15.6821,1120600.0],["2000-03-31",15.6161,16.6853,15.5237,16.5269,489400.0],["2000-04-03",15.8669,16.4741,15.3125,15.9197,777800.0],["2000-04-04",15.8405,16.8437,15.8405,16.7909,492400.0],["2000-04-05",16.1573,17.6093,16.1573,16.8965,1376600.0],["2000-04-06",17.0021,17.7942,16.6853,17.2925,798400.0],["2000-04-07",17.2133,17.3717,16.3157,16.8701,915200.0],["2000-04-10",16.8965,17.4245,16.4741,17.1605,684600.0],["2000-04-11",17.2001,18.375,16.8965,18.3618,913400.0],["2000-04-12",18.4806,18.8238,18.0054,18.243,1803400.0],["2000-04-13",18.243,18.7446,17.9526,18.1374,991600.0],["2000-04-14",18.1374,18.1506,17.0021,17.1605,2124000.0],["2000-04-17",17.1605,17.3189,16.0517,16.4741,1299000.0],["2000-04-18",16.3685,17.1077,16.3685,16.9031,794400.0],["2000-04-19",16.7909,17.5301,16.4741,17.3189,598600.0],["2000-04-20",17.7413,18.5862,17.4245,18.2166,674800.0],["2000-04-24",18.243,19.7478,18.111,19.6422,1184600.0],["2000-04-25",19.2198,19.431,17.5829,18.0582,1716200.0],["2000-04-26",18.3486,18.375,17.8469,17.9789,558200.0],["2000-04-27",17.6357,18.2694,16.5269,18.111,441400.0],["2000-04-28",17.9526,18.1638,17.7414,17.7942,583600.0],["2000-05-01",17.7941,18.3222,17.7677,18.111,660400.0],["2000-05-02",18.0318,18.0582,17.6885,17.7678,801000.0],["2000-05-03",17.6357,17.6621,17.1605,17.2661,510000.0],["2000-05-04",17.2133,17.9526,17.0021,17.9526,410200.0],["2000-05-05",17.4245,18.7974,17.4245,18.375,252800.0],["2000-05-08",17.4773,17.7414,16.8701,16.9757,575200.0],["2000-05-09",17.3981,17.7413,16.8437,17.0021,338200.0],["2000-05-10",17.0285,17.2133,16.7381,17.1341,657200.0],["2000-05-11",16.8965,17.8997,16.8965,17.8997,217000.0],["2000-05-12",17.5565,17.6357,16.0517,16.1045,263800.0],["2000-05-15",16.0781,16.7381,15.6293,16.0517,616400.0],["2000-05-16",16.1177,16.6853,16.1045,16.2629,303800.0],["2000-05-17",16.1045,16.3685,15.7085,15.8669,325200.0],["2000-05-18",16.4213,16.6325,15.8933,16.0253,361600.0],["2000-05-19",15.8405,16.1045,15.6029,15.6293,125400.0],["2000-05-22",15.7349,15.9989,14.6788,15.5765,381200.0],["2000-05-23",15.4181,16.5269,15.2597,16.2893,281200.0],["2000-05-24",16.5269,16.5797,15.9461,16.2629,452000.0],["2000-05-25",16.3157,17.1077,15.7349,16.3685,469200.0],["2000-05-26",16.5797,17.8997,16.5797,16.9229,248400.0],["2000-05-30",17.1077,17.3981,16.3157,16.5005,638600.0],["2000-05-31",16.6853,16.6853,15.9461,16.1045,445200.0],["2000-06-01",16.0517,16.1309,15.3125,15.4973,350200.0],["2000-06-02",15.7349,16.1573,15.5501,15.9461,273400.0],["2000-06-05",15.8933,15.9461,15.1079,15.3917,332000.0],["2000-06-06",15.3653,15.7349,15.2597,15.3653,280400.0],["2000-06-07",15.6029,15.6029,15.1541,15.4709,310600.0],["2000-06-08",15.5765,15.5765,14.8637,14.8637,148600.0],["2000-06-09",15.0485,15.3653,14.7316,14.9693,542800.0],["2000-06-12",14.8373,14.9429,14.23,14.3092,1126200.0],["2000-06-13",14.2564,14.5204,13.9132,14.5204,256600.0],["2000-06-14",14.2828,14.7317,14.1508,14.5732,313000.0],["2000-06-15",14.5732,14.9165,14.5732,14.8109,324000.0],["2000-06-16",14.9429,14.9957,14.6525,14.6525,316000.0],["2000-06-19",14.626,15.2861,14.626,15.0749,166600.0],["2000-06-20",15.2069,15.6821,14.9957,15.5765,279000.0],["2000-06-21",15.5237,15.6821,14.9429,15.2597,162200.0],["2000-06-22",15.6557,15.6821,14.626,14.7053,456600.0],["2000-06-23",14.9033,14.9165,14.7052,14.7316,505200.0],["2000-06-26",14.7713,14.9957,14.7053,14.9957,177000.0],["2000-06-27",14.9429,15.7877,14.8373,15.4445,629200.0],["2000-06-28",15.316,16.3336,15.316,16.2014,1162800.0],["2000-06-29",16.0957,16.3336,15.9636,16.3071,420600.0],["2000-06-30",16.3336,16.36,15.0385,15.6728,867800.0],["2000-07-03",15.6464,16.0428,15.25,15.805,244200.0],["2000-07-05",16.0164,16.3071,15.5407,16.0164,270000.0],["2000-07-06",16.175,16.4393,15.9371,16.4393,308600.0],["2000-07-07",16.4657,17.6022,16.4657,17.3908,464200.0],["2000-07-10",17.1793,17.3908,16.915,17.2057,368800.0],["2000-07-11",17.3247,17.7079,16.9414,17.6022,332200.0],["2000-07-12",17.3643,19.7166,17.3379,19.3994,1636800.0],["2000-07-13",19.5051,19.8223,19.2937,19.6901,548200.0],["2000-07-14",19.6637,20.7738,19.4523,20.5095,890200.0],["2000-07-17",20.6152,20.6152,19.0294,19.4523,311000.0],["2000-07-18",19.5844,20.0337,19.3466,19.7166,174400.0],["2000-07-19",19.928,19.928,18.4744,18.5008,206200.0],["2000-07-20",19.0294,19.6109,18.7651,19.1087,304600.0],["2000-07-21",19.2408,19.4523,18.7651,18.9765,382600.0],["2000-07-24",19.2408,19.8752,18.7651,19.8223,181200.0],["2000-07-25",20.0337,20.0866,19.743,20.0337,314200.0],["2000-07-26",20.0866,21.0381,20.0073,20.8795,1064200.0],["2000-07-27",19.9544,20.1659,19.1087,19.9016,704800.0],["2000-07-28",19.9544,20.2452,18.818,19.2144,233600.0],["2000-07-31",19.2673,19.2937,18.3422,18.8708,593400.0],["2000-08-01",19.0294,19.2408,18.7651,18.8708,291800.0],["2000-08-02",19.1219,19.3994,18.5008,18.5801,219600.0],["2000-08-03",18.818,19.6637,18.5801,19.6637,311400.0],["2000-08-04",19.6769,19.6901,18.8708,19.4523,409000.0],["2000-08-07",19.3994,19.6109,19.0294,19.4787,101800.0],["2000-08-08",19.2937,20.668,19.2673,20.0866,254800.0],["2000-08-09",20.2716,20.2716,19.7166,19.8487,195000.0],["2000-08-10",19.8487,20.4037,19.8223,20.113,141000.0],["2000-08-11",20.0866,21.1438,19.8752,20.8002,412400.0],["2000-08-14",20.8795,20.8795,20.4038,20.5095,190800.0],["2000-08-15",20.6152,20.6152,20.3773,20.3773,266200.0],["2000-08-16",20.298,20.8266,20.2187,20.668,524800.0],["2000-08-17",20.0866,20.1923,19.1087,20.1923,162400.0],["2000-08-18",20.1659,20.2452,19.3466,19.6637,94200.0],["2000-08-21",19.6241,20.0602,19.0823,19.0823,152200.0],["2000-08-22",19.5316,20.0866,19.2937,19.928,302200.0],["2000-08-23",19.7166,19.7694,18.6594,19.1087,251800.0],["2000-08-24",19.1483,19.2673,19.003,19.188,156200.0],["2000-08-25",18.9765,21.6724,18.9765,21.1438,2569800.0],["2000-08-28",21.0381,21.3024,19.558,19.9809,965600.0],["2000-08-29",19.8884,20.5888,19.8752,20.483,921800.0],["2000-08-30",20.3509,20.6152,19.8223,20.0337,393600.0],["2000-08-31",20.0073,21.0381,20.0073,21.0116,375200.0],["2000-09-01",21.0381,21.2495,19.8223,21.2231,725200.0],["2000-09-05",21.1438,21.7252,20.7473,21.3552,629200.0],["2000-09-06",21.3552,21.3552,20.1923,20.5095,466800.0],["2000-09-07",20.4302,20.8795,20.3509,20.4038,478800.0],["2000-09-08",20.3773,20.5095,20.1923,20.2452,382400.0],["2000-09-11",20.4962,20.4962,19.2408,19.3201,348000.0],["2000-09-12",19.5448,19.8751,19.1351,19.8751,125200.0],["2000-09-13",19.558,20.5623,19.2673,20.5095,237400.0],["2000-09-14",20.5888,21.0909,20.5623,20.7209,313800.0],["2000-09-15",20.6152,20.7473,20.1395,20.7209,315800.0],["2000-09-18",20.4037,20.5623,19.5051,19.7166,347200.0],["2000-09-19",19.9016,19.928,18.0317,18.3158,1080200.0],["2000-09-20",18.4744,19.9809,18.3158,19.8223,474400.0],["2000-09-21",19.8752,19.9544,18.818,19.1087,448200.0],["2000-09-22",19.003,20.9323,18.9765,20.668,552400.0],["2000-09-25",20.6152,22.201,20.6152,21.3552,1330800.0],["2000-09-26",21.0381,21.1966,20.5623,20.9588,389200.0],["2000-09-27",21.0551,22.0602,20.817,21.6105,643400.0],["2000-09-28",21.4783,22.0602,21.4783,21.8883,581000.0],["2000-09-29",21.9544,21.9544,21.1609,21.6899,462600.0],["2000-10-02",21.4386,21.4386,20.4996,20.8964,301400.0],["2000-10-03",21.1344,21.1344,20.6054,21.0022,234200.0],["2000-10-04",21.1476,21.1609,20.6318,21.0815,148600.0],["2000-10-05",21.0815,21.4254,20.6318,21.1609,325200.0],["2000-10-06",21.1609,21.3196,20.5525,20.7112,406400.0],["2000-10-09",20.7046,20.8963,20.5591,20.7641,220800.0],["2000-10-10",20.6318,21.4254,20.526,20.8434,328800.0],["2000-10-11",20.6583,20.9228,20.4202,20.5525,441600.0],["2000-10-12",20.4269,20.526,20.0764,20.3938,394600.0],["2000-10-13",20.3938,20.9228,19.9441,20.9228,156000.0],["2000-10-16",20.4731,20.9493,20.4731,20.6847,215400.0],["2000-10-17",20.526,20.7641,19.4151,19.8648,204200.0],["2000-10-18",20.1028,20.3938,19.5473,20.3144,621800.0],["2000-10-19",20.4996,20.7376,20.1293,20.4467,319600.0],["2000-10-20",20.7905,20.9757,20.6318,20.8964,147000.0],["2000-10-23",20.6517,20.6517,19.7854,19.7854,250200.0],["2000-10-24",20.0499,20.3938,19.8912,19.997,957200.0],["2000-10-25",20.3144,20.3144,19.8912,19.9177,183600.0],["2000-10-26",19.997,20.3938,19.2894,20.3144,440200.0],["2000-10-27",20.3739,21.2667,19.997,20.9493,204800.0],["2000-10-30",20.7376,21.2667,20.6054,21.108,412400.0],["2000-10-31",21.2138,21.4783,21.1609,21.3725,325200.0],["2000-11-01",21.5576,22.3776,21.5047,21.8221,624200.0],["2000-11-02",21.9015,22.3247,21.8221,22.3247,347800.0],["2000-11-03",22.4834,22.6157,22.0337,22.3247,167200.0],["2000-11-06",22.2718,22.9595,22.2189,22.8537,384400.0],["2000-11-07",22.9066,22.9331,22.1131,22.457,218800.0],["2000-11-08",22.4371,22.9595,22.3776,22.6421,319600.0],["2000-11-09",22.9066,23.1182,22.2718,23.0653,416400.0],["2000-11-10",22.8603,23.0124,22.5363,22.9331,505800.0],["2000-11-13",22.9331,23.9118,22.5363,23.8589,299800.0],["2000-11-14",23.8324,24.3085,23.5679,24.0969,608800.0],["2000-11-15",23.806,24.6524,23.7002,24.6524,383200.0],["2000-11-16",24.4937,24.8111,24.2821,24.4937,223000.0],["2000-11-17",24.7053,24.7582,23.5944,23.7002,258000.0],["2000-11-20",23.6803,24.2292,23.6803,24.1234,74200.0],["2000-11-21",24.2292,24.2821,24.0176,24.1763,425200.0],["2000-11-22",24.2689,24.2821,23.224,23.5944,408200.0],["2000-11-24",23.6737,24.1763,23.6737,24.1763,395000.0],["2000-11-27",24.3019,24.3019,23.7002,23.9382,888800.0],["2000-11-28",23.7266,24.1763,23.515,24.0969,447200.0],["2000-11-29",24.0176,24.573,24.0176,24.5466,369200.0],["2000-11-30",24.3614,25.393,24.335,25.1814,771200.0],["2000-12-01",25.5385,25.684,24.8111,25.3666,309600.0],["2000-12-04",25.4459,25.7104,24.3879,24.5201,402000.0],["2000-12-05",24.5201,25.0492,24.4937,24.9169,386600.0],["2000-12-06",24.8905,25.393,24.5731,24.5995,281000.0],["2000-12-07",22.9595,22.986,20.3938,20.7641,2365400.0],["2000-12-08",20.288,21.9015,20.0499,21.108,1523200.0],["2000-12-11",20.7376,21.5576,20.4467,21.5312,1414400.0],["2000-12-12",21.5841,22.9066,21.4254,22.8802,487000.0],["2000-12-13",22.7215,22.7215,21.6899,22.1131,593600.0],["2000-12-14",21.9809,22.1131,20.1028,20.3938,882600.0],["2000-12-15",20.4202,21.5841,20.1028,21.3659,435000.0],["2000-12-18",21.2667,21.6899,20.4731,21.0551,371300.0],["2000-12-19",21.2138,21.3725,20.3144,20.7376,349300.0],["2000-12-20",20.3144,20.3409,19.468,20.0499,727600.0],["2000-12-21",19.6532,21.2138,19.5738,21.0022,464800.0],["2000-12-22",20.8964,22.5099,20.8964,22.2189,529700.0],["2000-12-26",22.0073,22.6421,21.4783,22.4305,369500.0],["2000-12-27",22.3416,23.4004,22.3416,23.0828,303600.0],["2000-12-28",22.8842,23.9298,22.871,23.9298,225700.0],["2000-12-29",23.771,24.7769,23.7181,24.3534,291000.0],["2001-01-02",24.5651,24.5651,22.7651,23.2945,354600.0],["2001-01-03",22.7651,24.6181,21.6004,24.4063,452400.0],["2001-01-04",24.5519,24.5651,22.818,23.2416,950000.0],["2001-01-05",23.5592,23.6651,23.0298,23.5063,157700.0],["2001-01-08",23.5063,23.8769,22.4474,22.7651,426500.0],["2001-01-09",22.5269,22.7122,21.6533,22.0239,503100.0],["2001-01-10",21.7063,21.7063,20.7533,21.2298,602600.0],["2001-01-11",20.5415,21.2827,20.5415,20.9121,650600.0],["2001-01-12",20.9651,21.1768,20.5415,20.8062,284000.0],["2001-01-16",21.071,21.2827,18.4239,18.6356,717800.0],["2001-01-17",19.4165,20.9651,18.6356,20.118,1305600.0],["2001-01-18",20.6474,21.071,19.6415,20.7004,251800.0],["2001-01-19",20.1312,20.4357,19.3768,19.3768,420100.0],["2001-01-22",18.9533,19.8533,18.8474,19.165,286200.0],["2001-01-23",19.3768,20.2768,19.0592,19.7474,271600.0],["2001-01-24",19.7474,21.1768,19.1121,21.018,455300.0],["2001-01-25",20.5945,21.018,20.4357,20.7004,1023000.0],["2001-01-26",20.3827,22.2357,20.3298,21.7063,1033300.0],["2001-01-29",21.6004,21.8121,20.8062,21.2298,340200.0],["2001-01-30",20.9651,21.2827,20.7533,20.8592,384300.0],["2001-01-31",20.7533,21.3886,20.5415,21.018,401100.0],["2001-02-01",20.9651,21.6004,20.9651,21.4945,255400.0],["2001-02-02",21.5077,21.7063,20.9651,21.1239,225500.0],["2001-02-05",21.6004,23.4534,21.3886,22.9769,315900.0],["2001-02-06",22.9239,24.9357,21.3886,21.8121,588500.0],["2001-02-07",21.6004,23.1886,21.4416,22.9769,167000.0],["2001-02-08",22.9239,23.1886,21.5474,21.7327,144200.0],["2001-02-09",22.0239,23.2416,21.6004,23.1357,256600.0],["2001-02-12",23.1754,23.1754,21.6004,22.5533,291400.0],["2001-02-13",22.6063,22.7651,22.2886,22.5004,298800.0],["2001-02-14",22.2357,22.5004,21.6533,22.5004,109800.0],["2001-02-15",22.5533,22.8181,22.2886,22.6592,152600.0],["2001-02-16",22.6063,22.6592,21.4416,21.971,141600.0],["2001-02-20",22.1827,22.421,21.6004,22.1298,180600.0],["2001-02-21",21.8783,22.3945,21.8651,21.8651,663600.0],["2001-02-22",21.8651,21.8651,20.4886,20.8592,399100.0],["2001-02-23",20.8062,20.9651,20.118,20.4356,307600.0],["2001-02-26",20.6474,21.2827,20.2239,21.018,537000.0],["2001-02-27",20.9651,20.9651,19.6945,19.7474,434400.0],["2001-02-28",20.0121,20.118,18.7944,19.218,641200.0],["2001-03-01",19.1121,19.218,17.5768,18.1062,539100.0],["2001-03-02",18.1062,18.4238,17.6827,18.0003,336700.0],["2001-03-05",18.1062,18.3709,17.6297,17.8415,376200.0],["2001-03-06",18.0003,18.8474,17.7091,17.7885,594500.0],["2001-03-07",18.0003,18.265,17.3121,17.6827,324000.0],["2001-03-08",17.6297,17.7885,17.4709,17.5768,325200.0],["2001-03-09",17.4841,17.4841,16.3062,16.9415,435100.0],["2001-03-12",16.9415,17.0474,16.0944,16.0944,253100.0],["2001-03-13",16.6106,16.6106,14.3473,15.0356,730300.0],["2001-03-14",14.9826,16.3062,14.5591,15.7238,498700.0],["2001-03-15",16.9944,17.3121,15.4062,15.512,871500.0],["2001-03-16",15.565,15.9885,15.1414,15.6709,1014800.0],["2001-03-19",15.9885,16.3591,15.0356,16.3062,1031300.0],["2001-03-20",15.7238,16.7297,15.512,16.412,616900.0],["2001-03-21",16.4915,16.5709,16.0944,16.412,324500.0],["2001-03-22",16.3062,16.9944,16.1473,16.7826,811900.0],["2001-03-23",16.7297,18.0003,16.5179,16.9415,446900.0],["2001-03-26",16.4121,18.2121,16.0415,17.7356,798900.0],["2001-03-27",17.7356,18.3709,17.3121,18.2121,519800.0],["2001-03-28",18.1496,18.229,17.5931,17.8051,233600.0],["2001-03-29",17.6461,17.6461,16.2154,16.4803,461200.0],["2001-03-30",17.3812,19.7128,16.7453,19.7128,692200.0],["2001-04-02",19.0371,19.1829,17.9111,18.388,399100.0],["2001-04-03",18.229,18.494,17.2752,17.4342,498300.0],["2001-04-04",17.5004,18.0171,17.2752,17.8581,870800.0],["2001-04-05",18.1231,19.7128,17.9111,19.7128,405900.0],["2001-04-06",19.1299,19.2359,18.7589,18.9709,614600.0],["2001-04-09",19.5008,19.628,19.2041,19.5856,170700.0],["2001-04-10",19.3906,20.2978,19.3906,19.7213,1044000.0],["2001-04-11",19.9756,20.0095,19.7128,19.8993,683200.0],["2001-04-12",19.8569,20.4504,19.7552,20.4504,244100.0],["2001-04-16",20.2554,20.2639,19.433,19.433,565100.0],["2001-04-17",19.6619,19.8061,19.5432,19.8061,783100.0],["2001-04-18",19.8993,21.027,19.84,19.9756,535200.0],["2001-04-19",20.603,22.1377,20.1706,21.0694,762900.0],["2001-04-20",20.2639,20.5776,19.7552,20.3317,386200.0],["2001-04-23",20.6031,21.1966,20.5183,20.8574,383500.0],["2001-04-24",20.603,21.6629,20.5861,21.5103,434500.0],["2001-04-25",20.7896,21.3237,20.7896,21.2644,174600.0],["2001-04-26",21.4255,22.2564,21.222,21.7053,378500.0],["2001-04-27",22.214,22.6634,21.5357,22.5531,654900.0],["2001-04-30",22.2988,23.0025,22.0444,22.4683,409400.0],["2001-05-01",22.409,22.8923,22.2733,22.5107,239800.0],["2001-05-02",22.2394,22.5107,21.6714,22.1377,364000.0],["2001-05-03",22.2479,22.2564,21.629,21.7477,119000.0],["2001-05-04",21.6205,22.214,21.6205,22.197,175800.0],["2001-05-07",22.1038,22.1123,21.5103,21.8579,166900.0],["2001-05-08",22.1716,22.1716,21.5357,22.002,246100.0],["2001-05-09",21.5103,22.1207,21.4085,22.0359,730100.0],["2001-05-10",22.1462,22.1462,21.6544,22.0444,305800.0],["2001-05-11",21.8748,22.1038,21.8579,22.0444,220600.0],["2001-05-14",22.0614,22.0614,21.5527,21.6883,670500.0],["2001-05-15",21.9342,21.9427,21.4679,21.612,210900.0],["2001-05-16",22.0359,22.2055,21.3661,22.1122,419600.0],["2001-05-17",21.9172,23.2229,21.9172,23.1721,788000.0],["2001-05-18",22.7481,23.613,22.7481,23.6045,189500.0],["2001-05-21",23.6554,24.4354,23.5282,24.4354,181200.0],["2001-05-22",24.3082,25.1646,24.2065,24.7915,411500.0],["2001-05-23",24.9865,25.3257,24.4524,24.8933,269600.0],["2001-05-24",24.8932,25.2663,24.4693,25.2239,525500.0],["2001-05-25",25.3087,26.1057,24.7576,25.8513,712500.0],["2001-05-29",25.0119,25.5376,24.6898,25.2324,332000.0],["2001-05-30",24.8085,25.0967,23.4604,24.3421,850500.0],["2001-05-31",24.2573,24.7322,24.0539,24.0793,406900.0],["2001-06-01",24.1386,24.5541,23.5282,23.5536,156000.0],["2001-06-04",23.791,24.1641,23.5028,24.1556,181100.0],["2001-06-05",23.8249,24.4439,23.7486,24.4269,362000.0],["2001-06-06",24.5032,24.8763,24.1217,24.6474,934200.0],["2001-06-07",24.3421,25.0119,24.3421,25.0119,368100.0],["2001-06-08",25.0119,25.0119,23.7656,24.1132,360800.0],["2001-06-11",24.1217,24.1471,23.2823,23.2823,294800.0],["2001-06-12",23.1721,23.1721,22.5531,23.1721,218100.0],["2001-06-13",22.9516,23.8249,22.9432,23.4519,238800.0],["2001-06-14",23.4519,23.4519,22.9092,23.1042,134100.0],["2001-06-15",23.4434,23.8419,23.1042,23.613,437000.0],["2001-06-18",23.3501,24.1302,22.426,22.5871,361600.0],["2001-06-19",22.7651,22.8414,22.2733,22.4683,619100.0],["2001-06-20",22.426,22.4938,21.7222,22.1631,339000.0],["2001-06-21",22.2055,22.3751,21.9512,22.2225,539800.0],["2001-06-22",22.214,22.2988,22.0529,22.0783,260300.0],["2001-06-25",21.8833,22.2055,21.8664,22.0275,506600.0],["2001-06-26",21.8664,22.3412,21.6035,21.7477,596600.0],["2001-06-27",21.8071,23.1223,21.7731,22.5368,257600.0],["2001-06-28",22.3162,24.0302,22.2992,23.9199,340300.0],["2001-06-29",23.3344,24.446,17.0299,23.7587,673800.0],["2001-07-02",22.9526,23.9623,22.401,23.9369,305700.0],["2001-07-03",23.9284,24.2932,23.3344,23.3514,96900.0],["2001-07-05",23.8944,24.1829,23.1732,23.7587,101900.0],["2001-07-06",23.1223,23.7587,22.1125,22.4435,152300.0],["2001-07-09",22.9101,23.0459,22.4859,22.9101,120300.0],["2001-07-10",23.1138,24.1405,22.5113,23.6993,294700.0],["2001-07-11",23.3344,24.6581,23.3344,24.6496,283000.0],["2001-07-12",24.3951,25.0315,24.1829,24.9551,1052600.0],["2001-07-13",25.006,25.6678,24.9042,25.5575,446400.0],["2001-07-16",25.2012,26.2618,25.1927,25.8969,1332800.0],["2001-07-17",26.0073,26.3043,25.7697,26.2109,998200.0],["2001-07-18",25.9054,27.1528,25.88,27.1443,833800.0],["2001-07-19",27.0509,28.0861,27.0509,27.9334,919200.0],["2001-07-20",27.577,27.9589,26.4655,26.9661,534000.0],["2001-07-23",26.9661,27.1443,26.6437,27.0764,348900.0],["2001-07-24",26.9831,27.3309,25.88,26.1006,560900.0],["2001-07-25",26.3042,26.4824,26.1006,26.4655,104300.0],["2001-07-26",26.4909,26.4909,25.8121,26.2958,162600.0],["2001-07-27",26.4061,27.7043,25.5321,27.4922,252600.0],["2001-07-30",27.6195,28.1031,27.5855,27.7467,1012700.0],["2001-07-31",27.6279,28.4595,27.577,28.4595,496900.0],["2001-08-01",28.5443,28.9347,28.154,28.7989,1103900.0],["2001-08-02",28.765,28.9007,27.4752,27.9928,325900.0],["2001-08-03",27.6449,27.9419,27.2801,27.5176,215800.0],["2001-08-06",27.4498,27.6789,26.8303,27.3225,435000.0],["2001-08-07",27.2206,27.3904,26.9576,27.0594,475100.0],["2001-08-08",26.9406,27.2291,25.88,26.0836,350300.0],["2001-08-09",26.0921,26.3382,25.4981,25.8206,276800.0],["2001-08-10",25.88,25.88,25.3709,25.7018,153300.0],["2001-08-13",25.9648,25.9648,25.3454,25.3454,583000.0],["2001-08-14",25.3454,25.6679,25.1333,25.3709,938100.0],["2001-08-15",25.286,25.9224,25.286,25.6679,347200.0],["2001-08-16",25.6509,25.7951,25.4557,25.7951,228200.0],["2001-08-17",25.7697,26.0242,25.5236,26.0158,286100.0],["2001-08-20",25.6848,26.3806,25.6848,26.3297,369000.0],["2001-08-21",26.3467,26.6012,26.2194,26.3042,630900.0],["2001-08-22",26.3127,26.8558,26.3127,26.8558,205500.0],["2001-08-23",26.8982,27.1528,26.5079,26.754,272600.0],["2001-08-24",26.6946,26.9067,26.5249,26.8134,391200.0],["2001-08-27",26.7964,26.8558,26.6012,26.6861,237000.0],["2001-08-28",26.8134,27.2716,26.6861,27.034,305900.0],["2001-08-29",27.0255,27.1952,27.0255,27.1358,201900.0],["2001-08-30",26.9406,27.0425,26.7285,27.0255,178900.0],["2001-08-31",26.737,27.3649,26.4315,27.017,145500.0],["2001-09-04",27.1358,27.6788,26.8982,27.6534,444200.0],["2001-09-05",27.7043,27.8486,27.4243,27.7722,226300.0],["2001-09-06",27.6195,28.0522,27.6025,27.8995,279800.0],["2001-09-07",27.7298,27.9164,26.7455,26.9406,189900.0],["2001-09-10",27.3564,27.3649,26.6691,26.8558,157000.0],["2001-09-17",18.2348,18.3281,13.3558,16.2492,7025900.0],["2001-09-18",16.2747,17.3184,15.3159,15.4177,1778500.0],["2001-09-19",15.5789,16.122,13.1606,13.9582,2101700.0],["2001-09-20",14.0261,14.077,10.1823,10.4623,4128900.0],["2001-09-21",10.2841,10.2841,8.2731,9.5459,2398500.0],["2001-09-24",10.4368,12.5836,10.369,12.4309,2361900.0],["2001-09-25",14.111,14.2976,12.8297,13.0673,1205200.0],["2001-09-26",13.764,13.8489,12.9823,13.1182,952200.0],["2001-09-27",13.3816,13.3816,11.9373,13.1267,616500.0],["2001-09-28",13.8574,14.4861,13.1692,14.2058,1065000.0],["2001-10-01",14.2313,14.8005,13.8064,14.5881,679900.0],["2001-10-02",15.8116,16.7122,15.7011,15.7691,812000.0],["2001-10-03",16.1429,16.7547,15.8456,16.1429,641900.0],["2001-10-04",16.9841,17.2135,16.0919,16.3638,1185100.0],["2001-10-05",16.3213,16.6442,15.3273,16.1429,439800.0],["2001-10-08",15.6756,16.2704,15.3783,15.9305,883000.0],["2001-10-09",15.8456,16.2279,15.8456,16.1684,559500.0],["2001-10-10",16.3044,18.0121,16.3044,18.0036,833200.0],["2001-10-11",18.0036,18.9552,17.6298,18.8447,755200.0],["2001-10-12",17.4089,17.6298,15.3783,16.6102,4494300.0],["2001-10-15",16.6102,17.3324,16.058,16.6102,2087700.0],["2001-10-16",16.5677,17.3069,16.5253,17.001,1312900.0],["2001-10-17",17.0775,17.0775,15.8456,15.888,987000.0],["2001-10-18",15.905,16.2449,14.4352,14.7835,1606400.0],["2001-10-19",14.8855,15.4632,14.4182,15.1319,714700.0],["2001-10-22",15.2083,15.7351,14.911,15.5482,681300.0],["2001-10-23",15.7606,16.3129,15.7606,15.9645,484500.0],["2001-10-24",16.1514,16.6187,15.8031,16.0664,820400.0],["2001-10-25",16.058,16.9076,15.8031,16.6442,361300.0],["2001-10-26",16.3723,17.3579,16.3723,17.205,494100.0],["2001-10-29",16.9925,16.9925,15.888,15.888,690700.0],["2001-10-30",15.7606,15.7606,14.8685,15.3783,1139100.0],["2001-10-31",15.3698,15.5992,15.2083,15.5482,562700.0],["2001-11-01",15.6162,16.4403,15.5057,16.2279,642800.0],["2001-11-02",16.4998,17.069,16.4233,16.4318,1438900.0],["2001-11-05",16.8651,16.9076,16.4828,16.8651,240100.0],["2001-11-06",16.8141,16.8991,15.7181,16.6527,378200.0],["2001-11-07",16.7122,17.0265,16.3553,16.9925,463500.0],["2001-11-08",17.035,17.035,16.6612,16.7462,264100.0],["2001-11-09",16.7462,16.8991,16.1429,16.5592,644500.0],["2001-11-12",16.7292,16.8056,15.0299,16.3383,1525200.0],["2001-11-13",16.4488,17.2729,16.4488,16.984,782900.0],["2001-11-14",17.205,17.5873,17.12,17.5618,510200.0],["2001-11-15",17.5703,18.5049,17.5363,17.9017,454500.0],["2001-11-16",17.8932,18.8702,17.8422,18.8702,841000.0],["2001-11-19",18.8532,19.5414,18.2075,18.9892,903400.0],["2001-11-20",19.0572,19.329,17.5958,17.9102,463400.0],["2001-11-21",18.0036,18.0121,17.2134,17.6637,629000.0],["2001-11-23",17.5873,17.9951,17.5873,17.8422,362400.0],["2001-11-26",17.8762,18.182,17.6723,18.0971,638000.0],["2001-11-27",18.1056,18.7003,17.9271,18.3944,975400.0],["2001-11-28",18.3944,18.6918,18.0546,18.2245,692700.0],["2001-11-29",18.335,19.0232,17.9951,18.9042,381500.0],["2001-11-30",19.0487,19.9153,18.9042,19.8048,812400.0],["2001-12-03",19.5924,19.7963,18.9127,18.9127,989500.0],["2001-12-04",19.2526,20.3486,19.2441,20.2806,754500.0],["2001-12-05",20.2891,20.6459,20.1787,20.5865,1069300.0],["2001-12-06",20.51,21.1982,20.4675,20.9943,327200.0],["2001-12-07",20.9008,22.6596,20.9008,22.4726,1175200.0],["2001-12-10",22.3452,22.8125,21.5805,21.674,1430000.0],["2001-12-11",21.674,22.3707,21.6655,21.8354,859700.0],["2001-12-12",21.8524,22.6936,21.8439,22.5151,593400.0],["2001-12-13",22.1328,22.2602,21.8184,21.9884,525100.0],["2001-12-14",21.8864,22.0733,21.3511,21.5466,411900.0],["2001-12-17",21.5381,21.5805,21.0283,21.4701,492000.0],["2001-12-18",21.0623,21.6655,21.0453,21.5975,537700.0],["2001-12-19",21.4361,21.623,21.1132,21.3172,754900.0],["2001-12-20",21.2832,21.4106,20.4675,20.561,421000.0],["2001-12-21",20.5185,21.4021,20.476,21.2747,1076900.0],["2001-12-24",21.2322,21.2407,19.7114,20.1022,417900.0],["2001-12-26",20.0172,21.0283,20.0087,20.8329,1111200.0],["2001-12-27",20.8499,21.4706,20.8244,21.258,294600.0],["2001-12-28",21.173,21.3941,20.8754,21.0029,691600.0],["2001-12-31",20.9349,22.1083,20.7223,21.6407,935300.0],["2002-01-02",21.6407,21.8022,20.6458,20.7903,465100.0],["2002-01-03",20.7988,21.7682,20.6288,21.6322,807600.0],["2002-01-04",21.7512,23.0012,21.6407,23.0012,1208700.0],["2002-01-07",22.9587,23.4689,22.6356,23.1542,919700.0],["2002-01-08",23.3668,24.2597,23.1968,23.9791,722600.0],["2002-01-09",24.0216,24.1916,23.1883,23.1883,542900.0],["2002-01-10",23.1883,24.1576,22.9672,24.1576,362900.0],["2002-01-11",24.2767,24.4892,23.4348,23.6134,457500.0],["2002-01-14",23.5709,23.5794,22.7886,23.0522,268300.0],["2002-01-15",23.2563,24.6253,23.2563,23.9791,785500.0],["2002-01-16",24.0216,24.0641,23.1457,23.5199,396800.0],["2002-01-17",23.809,23.9025,21.5471,22.627,634800.0],["2002-01-18",22.3634,23.3838,22.2444,22.5845,473400.0],["2002-01-22",22.8736,22.9247,22.1849,22.5335,212100.0],["2002-01-23",23.1628,23.5624,22.5335,23.5284,240500.0],["2002-01-24",23.4263,24.9654,23.4263,24.6083,537000.0],["2002-01-25",24.3192,24.4892,24.2427,24.4807,375200.0],["2002-01-28",23.741,24.2342,23.3923,24.1151,364800.0],["2002-01-29",24.1831,24.6593,23.5624,23.5794,258000.0],["2002-01-30",23.9195,24.1406,23.5539,23.86,391800.0],["2002-01-31",23.86,23.9961,23.2988,23.2988,450200.0],["2002-02-01",23.2988,23.6899,23.1797,23.5709,440600.0],["2002-02-04",23.5539,23.5964,22.2019,22.2104,315000.0],["2002-02-05",22.2784,22.6015,22.1424,22.3124,461700.0],["2002-02-06",22.3634,22.3634,21.2155,21.258,296500.0],["2002-02-07",21.3431,22.0063,21.3431,21.3601,358500.0],["2002-02-08",21.6832,21.7427,21.105,21.3005,428500.0],["2002-02-11",21.3431,21.6492,20.9179,20.9179,496300.0],["2002-02-12",20.9179,21.6407,20.9179,21.258,911300.0],["2002-02-13",21.2835,22.0403,20.7563,21.258,368700.0],["2002-02-14",21.4196,21.8107,21.0454,21.3346,194900.0],["2002-02-15",21.4621,21.7512,21.1305,21.7427,259400.0],["2002-02-19",22.0913,22.6781,21.5982,21.5982,375800.0],["2002-02-20",21.8447,22.6185,21.7172,22.3804,213000.0],["2002-02-21",22.4655,23.2393,22.389,22.4995,300600.0],["2002-02-22",22.7206,22.7206,21.5216,21.8958,276500.0],["2002-02-25",21.8958,22.6951,21.8362,22.0148,441100.0],["2002-02-26",22.0233,22.1934,21.1475,21.2155,516900.0],["2002-02-27",21.3686,22.1083,21.3686,22.1083,470500.0],["2002-02-28",22.1764,22.5335,21.5812,21.5982,667600.0],["2002-03-01",21.8532,22.1424,21.258,21.4026,481500.0],["2002-03-04",21.3005,21.7087,21.122,21.1305,1300900.0],["2002-03-05",21.1985,21.5982,20.7478,20.8244,1020600.0],["2002-03-06",20.7393,21.241,20.2291,21.105,1113600.0],["2002-03-07",21.2325,21.6407,21.173,21.2155,717000.0],["2002-03-08",21.3431,21.8107,21.105,21.5726,1046500.0],["2002-03-11",21.7767,22.2614,21.2155,22.1168,580900.0],["2002-03-12",21.9638,22.491,21.8532,22.3209,672700.0],["2002-03-13",22.3634,22.3634,21.5982,21.6832,601500.0],["2002-03-14",21.7852,22.0743,21.5982,21.6917,159300.0],["2002-03-15",21.7172,22.1764,21.6577,21.9638,248700.0],["2002-03-18",22.1849,22.491,21.6832,21.8533,520400.0],["2002-03-19",21.8788,21.8958,20.8414,20.8414,689800.0],["2002-03-20",20.8329,20.8414,20.2376,20.3567,633600.0],["2002-03-21",20.5353,21.0455,20.3652,21.0455,1270200.0],["2002-03-22",21.1135,21.5982,20.8329,20.8414,306400.0],["2002-03-25",21.0454,21.0454,20.3482,20.3567,364800.0],["2002-03-26",20.3737,21.2758,20.3652,21.1737,283800.0],["2002-03-27",21.2077,21.5396,20.7567,21.2673,243000.0],["2002-03-28",21.2758,21.446,20.8928,21.2162,561900.0],["2002-04-01",20.6886,20.8503,20.0078,20.2716,1115000.0],["2002-04-02",19.9482,20.2546,19.2503,19.2674,605300.0],["2002-04-03",19.3014,20.2801,19.2929,19.8801,923100.0],["2002-04-04",19.8376,21.3609,19.6163,21.1056,589000.0],["2002-04-05",21.2758,22.0332,20.0844,20.0844,651300.0],["2002-04-08",19.6248,19.9141,19.1738,19.2674,1172900.0],["2002-04-09",19.9227,20.0758,19.361,19.812,528000.0],["2002-04-10",19.795,20.5354,19.7865,20.4077,352700.0],["2002-04-11",20.4843,20.4843,19.5907,19.6333,256400.0],["2002-04-12",19.829,20.9354,19.6333,20.9269,375600.0],["2002-04-15",20.9184,20.9694,19.9142,20.0673,351300.0],["2002-04-16",20.2971,20.9184,20.2971,20.7737,536400.0],["2002-04-17",21.2333,21.2333,20.6375,20.7226,407000.0],["2002-04-18",20.6801,20.9354,20.0078,20.8673,445700.0],["2002-04-19",20.9354,21.0545,20.4333,20.4503,124700.0],["2002-04-22",20.4333,20.578,20.0418,20.2546,273900.0],["2002-04-23",20.2801,20.2971,19.3695,19.4886,785000.0],["2002-04-24",19.395,19.9993,18.8759,19.0461,867300.0],["2002-04-25",18.8929,18.8929,17.9227,18.5014,1443400.0],["2002-04-26",18.595,19.4461,18.5099,19.2503,584800.0],["2002-04-29",19.361,19.5652,18.7993,19.2929,457300.0],["2002-04-30",19.1567,19.5312,18.7227,19.5312,391100.0],["2002-05-01",19.5567,19.8971,18.978,19.8801,307200.0],["2002-05-02",19.9482,21.446,19.9397,20.8928,1176800.0],["2002-05-03",21.2247,21.5992,21.063,21.3609,1154400.0],["2002-05-06",21.5992,22.4247,21.5992,22.0843,1146500.0],["2002-05-07",22.0843,22.3906,21.063,21.2332,1684500.0],["2002-05-08",21.1482,21.7864,20.995,21.6162,1109700.0],["2002-05-09",21.7354,22.2715,21.5311,21.5396,442800.0],["2002-05-10",21.5822,21.7864,20.7652,20.995,510000.0],["2002-05-13",21.463,21.4886,20.8247,21.2588,503200.0],["2002-05-14",21.2673,21.3609,20.8503,21.2928,583600.0],["2002-05-15",21.2843,21.446,21.1907,21.2928,411000.0],["2002-05-16",21.3184,21.446,20.8077,21.0545,207200.0],["2002-05-17",21.2247,21.2758,20.8928,21.1311,165400.0],["2002-05-20",20.8588,21.1311,20.212,20.4248,214900.0],["2002-05-21",20.4163,20.6375,19.829,20.0588,136300.0],["2002-05-22",20.0844,20.595,19.8631,20.4248,217300.0],["2002-05-23",20.4333,20.5439,20.1524,20.4843,149200.0],["2002-05-24",20.3397,20.8418,20.1099,20.1269,284900.0],["2002-05-28",20.3312,20.8503,20.2035,20.5865,153100.0],["2002-05-29",19.9907,20.5354,19.829,20.3397,267300.0],["2002-05-30",20.4673,20.595,19.9993,20.1609,130200.0],["2002-05-31",20.229,20.2375,19.5312,19.829,399500.0],["2002-06-03",19.8205,19.9992,18.8759,18.8759,657700.0],["2002-06-04",19.0546,19.0546,18.6121,18.7227,1107800.0],["2002-06-05",18.7312,19.3525,18.7312,19.1482,1084900.0],["2002-06-06",18.978,19.9397,18.9695,19.8546,953700.0],["2002-06-07",19.9142,20.1269,19.5737,19.9993,349600.0],["2002-06-10",20.1184,20.212,19.4035,20.178,401400.0],["2002-06-11",20.212,20.3482,19.6588,19.795,289800.0],["2002-06-12",19.7865,19.9993,19.4631,19.5312,457600.0],["2002-06-13",19.4886,19.7269,19.1482,19.4035,332900.0],["2002-06-14",19.4546,19.4886,18.1015,18.7057,330300.0],["2002-06-17",18.7142,19.3269,18.527,18.7738,364100.0],["2002-06-18",18.8929,19.0461,18.6121,18.7312,376800.0],["2002-06-19",18.6461,18.7653,18.11,18.2376,503300.0],["2002-06-20",18.3057,19.361,18.2972,19.2418,871800.0],["2002-06-21",19.3269,21.2588,19.2929,20.8843,2021700.0],["2002-06-24",20.6801,20.9439,20.1014,20.3226,1011300.0],["2002-06-25",20.3312,20.4673,19.5908,20.0503,645700.0],["2002-06-26",19.8459,19.9311,19.386,19.4711,261100.0],["2002-06-27",19.6755,19.6755,19.173,19.5904,464500.0],["2002-06-28",19.4796,19.9566,19.3008,19.9226,628500.0],["2002-07-01",19.8459,19.8885,17.8954,18.1424,944400.0],["2002-07-02",18.0913,18.2701,17.0181,17.3332,424500.0],["2002-07-03",17.4184,17.5632,16.4218,16.5411,723500.0],["2002-07-05",16.7455,17.3332,16.7285,17.0777,405500.0],["2002-07-08",17.0692,17.5462,16.9159,17.2566,865900.0],["2002-07-09",17.2736,17.4354,16.4985,16.6092,293400.0],["2002-07-10",16.6007,16.8988,15.536,15.6553,487800.0],["2002-07-11",15.7489,15.8256,14.9057,15.3146,519900.0],["2002-07-12",15.3316,15.5871,14.7354,14.8972,276500.0],["2002-07-15",14.9909,14.9994,13.9943,14.5906,305500.0],["2002-07-16",14.2328,14.8205,14.2243,14.6161,488600.0],["2002-07-17",14.6843,15.1101,14.2243,14.2924,462700.0],["2002-07-18",14.4798,14.4884,13.841,14.318,631800.0],["2002-07-19",14.3606,14.4543,14.0114,14.2669,481000.0],["2002-07-22",14.301,14.565,13.7558,13.8751,794100.0],["2002-07-23",14.0199,14.1732,13.1937,13.2022,581600.0],["2002-07-24",13.2363,14.3521,12.4356,14.3265,577400.0],["2002-07-25",14.3265,14.812,13.6877,14.2584,294600.0],["2002-07-26",14.4884,14.6502,13.5514,14.2754,417400.0],["2002-07-29",14.4798,16.2685,14.3947,16.2685,722400.0],["2002-07-30",16.507,16.8137,15.7575,16.1408,668000.0],["2002-07-31",16.26,16.6092,15.9193,16.3452,440100.0],["2002-08-01",16.9925,17.0692,16.4985,16.6518,613200.0],["2002-08-02",16.8647,16.8647,15.1953,15.3657,536800.0],["2002-08-05",14.9057,16.0897,14.3947,14.5224,299300.0],["2002-08-06",14.9057,15.7064,14.7354,15.1357,549800.0],["2002-08-07",15.2464,15.8426,14.9909,15.4082,287100.0],["2002-08-08",15.6467,16.0215,15.1953,15.6723,551400.0],["2002-08-09",15.5871,16.3878,15.5105,16.2004,507800.0],["2002-08-12",15.7745,15.8427,14.9483,15.0164,477900.0],["2002-08-13",14.9739,15.0335,14.1391,14.3521,792300.0],["2002-08-14",14.3521,14.3606,12.8274,13.4151,1110100.0],["2002-08-15",13.5003,13.841,11.0302,12.1375,2723700.0],["2002-08-16",12.0523,12.6997,11.669,12.5975,1346200.0],["2002-08-19",12.6145,13.6962,12.5889,13.4492,1327700.0],["2002-08-20",13.5685,13.8155,13.3044,13.5855,1139500.0],["2002-08-21",13.6707,14.1988,13.5685,14.1647,907000.0],["2002-08-22",14.1988,15.4253,14.1817,14.7354,766400.0],["2002-08-23",14.7779,15.1186,13.7558,14.0029,380500.0],["2002-08-26",14.0199,14.4798,13.9688,14.1902,303100.0],["2002-08-27",14.4628,14.4798,13.5514,13.6281,762900.0],["2002-08-28",13.5003,13.577,12.9041,13.117,515100.0],["2002-08-29",13.0233,13.4151,12.8956,13.2022,959500.0],["2002-08-30",13.2022,13.6536,13.0063,13.2703,372900.0],["2002-09-03",13.2874,13.2874,12.6145,12.6486,752200.0],["2002-09-04",12.7337,12.8019,12.2227,12.6486,546200.0],["2002-09-05",12.7252,12.7678,11.8309,11.865,833800.0],["2002-09-06",11.9586,12.393,11.7968,11.8224,941400.0],["2002-09-09",12.0779,12.6656,11.6861,12.5634,637200.0],["2002-09-10",12.5975,13.1596,12.5038,12.9382,853100.0],["2002-09-11",12.9637,13.1511,12.9382,13.0489,321200.0],["2002-09-12",13.0574,13.0659,12.3675,12.6912,443700.0],["2002-09-13",12.5719,12.6741,12.3504,12.393,289600.0],["2002-09-16",12.359,12.6656,12.2823,12.393,304300.0],["2002-09-17",12.2653,12.2653,11.158,11.2772,1858000.0],["2002-09-18",11.2091,11.4135,10.8939,11.2006,641900.0],["2002-09-19",11.1921,11.3454,10.4936,10.5703,865800.0],["2002-09-20",10.6469,11.0728,10.3062,10.3659,582300.0],["2002-09-23",10.4681,10.5958,10.3062,10.451,805500.0],["2002-09-24",10.3062,10.5788,9.6845,10.0337,945000.0],["2002-09-25",9.9826,10.7321,9.8207,10.4766,862300.0],["2002-09-26",10.596,11.6198,10.5619,11.3895,841900.0],["2002-09-27",11.4748,11.5174,10.869,11.0055,722800.0],["2002-09-30",11.0055,11.2529,10.4254,11.1762,664600.0],["2002-10-01",11.2615,11.6027,10.869,11.543,1019600.0],["2002-10-02",11.6369,11.6454,10.7923,10.8946,518100.0],["2002-10-03",10.9202,11.1506,10.4339,10.5448,394100.0],["2002-10-04",10.5619,10.8434,10.2462,10.3401,307400.0],["2002-10-07",10.4851,10.8776,10.0585,10.2036,376300.0],["2002-10-08",10.1183,10.596,10.05,10.4083,575600.0],["2002-10-09",10.4254,10.4254,9.6149,9.7514,494900.0],["2002-10-10",9.7429,10.3145,9.5552,10.2292,536900.0],["2002-10-11",10.323,10.869,10.195,10.5022,435500.0],["2002-10-14",10.6557,10.8349,10.2292,10.4339,312500.0],["2002-10-15",10.6302,12.4559,10.6216,11.9525,1359700.0],["2002-10-16",11.7307,12.3279,11.3383,12.0464,624400.0],["2002-10-17",12.2511,13.1981,12.1231,13.0531,764700.0],["2002-10-18",13.1555,13.292,12.7801,12.9592,667300.0],["2002-10-21",12.7459,13.3943,12.7289,13.3175,579500.0],["2002-10-22",13.5564,13.8977,12.9336,13.0787,668200.0],["2002-10-23",12.9848,13.3687,12.7971,13.2237,641400.0],["2002-10-24",13.2408,13.3687,12.8824,13.0445,635000.0],["2002-10-25",13.0104,13.3858,12.8824,13.2834,382800.0],["2002-10-28",13.3773,13.565,12.9678,13.2408,359900.0],["2002-10-29",13.1725,13.5564,12.6777,13.181,481700.0],["2002-10-30",13.2664,13.3773,12.9422,13.1299,743700.0],["2002-10-31",13.2749,13.2834,12.9251,12.9422,329100.0],["2002-11-01",12.9678,13.3943,12.7971,13.1128,561200.0],["2002-11-04",13.2066,14.8873,13.1896,13.9318,1246400.0],["2002-11-05",13.7356,14.4181,13.7271,14.1451,651900.0],["2002-11-06",14.4608,17.1823,14.3328,17.1823,2040300.0],["2002-11-07",16.551,16.8496,15.6466,15.7831,1148100.0],["2002-11-08",15.6125,15.6552,14.8361,14.9982,591100.0],["2002-11-11",15.1006,15.3395,14.5887,14.6996,412600.0],["2002-11-12",14.8276,14.8447,14.3243,14.529,456600.0],["2002-11-13",14.5034,14.8617,14.2048,14.5461,541700.0],["2002-11-14",14.6314,14.8788,14.4352,14.7679,520600.0],["2002-11-15",14.0342,14.0342,11.5601,13.1725,2407000.0],["2002-11-18",13.181,13.6759,12.7971,13.5479,990500.0],["2002-11-19",13.4796,13.5223,12.635,12.7459,774700.0],["2002-11-20",11.8501,12.5668,11.8501,12.1573,1314800.0],["2002-11-21",12.3194,13.7356,12.2938,13.5138,959600.0],["2002-11-22",13.4626,13.5223,12.9422,13.1384,415500.0],["2002-11-25",13.0104,13.1384,12.5838,12.9166,616400.0],["2002-11-26",12.7459,12.8142,11.9099,12.0122,598200.0],["2002-11-27",11.944,12.6521,11.944,12.3706,317100.0],["2002-11-29",12.1061,12.1146,11.5174,11.6113,357000.0],["2002-12-02",11.6283,12.1999,11.6283,11.7307,1058800.0],["2002-12-03",11.6027,11.6113,11.0908,11.0908,773400.0],["2002-12-04",11.1079,11.3041,10.3316,11.0908,1281100.0],["2002-12-05",10.8008,12.4217,10.7069,12.0037,1219000.0],["2002-12-06",11.9525,12.0464,11.5174,11.9525,725600.0],["2002-12-09",11.9781,11.9866,11.6198,11.8331,405900.0],["2002-12-10",11.7051,12.2511,11.543,11.9013,1124900.0],["2002-12-11",11.9781,12.0293,11.4492,11.8246,806800.0],["2002-12-12",11.8331,11.9866,11.5515,11.7734,775200.0],["2002-12-13",11.7734,11.7734,11.3041,11.5089,1096000.0],["2002-12-16",11.1847,11.9013,10.9458,11.6454,774100.0],["2002-12-17",11.8501,11.9013,11.4065,11.7307,612200.0],["2002-12-18",11.7563,11.8587,11.5174,11.543,868200.0],["2002-12-19",11.5601,11.7051,11.1079,11.1335,528500.0],["2002-12-20",11.0653,11.3468,11.0226,11.2359,437000.0],["2002-12-23",11.3041,11.3041,10.7667,10.9032,396200.0],["2002-12-24",10.9288,11.0823,10.6643,10.7922,378400.0],["2002-12-26",10.7752,10.997,10.6643,10.852,300600.0],["2002-12-27",10.6811,11.0229,10.5956,10.8434,490300.0],["2002-12-30",10.7665,10.8605,10.5956,10.6982,247400.0],["2002-12-31",10.6982,11.1767,10.6383,11.1681,483600.0],["2003-01-02",11.0229,11.527,10.9545,11.3903,408100.0],["2003-01-03",11.3048,11.6039,11.1083,11.3305,357000.0],["2003-01-06",11.3134,11.5014,11.2621,11.3134,268900.0],["2003-01-07",11.2792,11.8517,11.2707,11.6894,322000.0],["2003-01-08",11.6381,11.7834,11.4843,11.5783,605500.0],["2003-01-09",11.5783,11.9201,11.5697,11.809,613100.0],["2003-01-10",11.7834,12.0995,11.5783,11.9286,531700.0],["2003-01-13",12.0226,12.6464,12.0055,12.4755,781000.0],["2003-01-14",12.484,12.8771,12.2875,12.7233,449600.0],["2003-01-15",12.6549,12.7489,12.2704,12.6891,562300.0],["2003-01-16",12.5609,12.7831,12.4669,12.6464,250100.0],["2003-01-17",12.6549,12.8087,12.2619,12.3473,359700.0],["2003-01-21",12.1593,12.1679,11.3732,11.5612,408600.0],["2003-01-22",11.5526,11.6894,10.9289,11.0229,300900.0],["2003-01-23",11.1083,11.2536,10.7409,11.1596,404200.0],["2003-01-24",11.3219,11.4245,10.9801,11.1169,210000.0],["2003-01-27",10.9801,11.1596,10.8092,10.8691,333500.0],["2003-01-28",10.9374,11.057,10.6811,10.7238,108900.0],["2003-01-29",10.6896,11.2365,10.6896,11.0998,233600.0],["2003-01-30",11.1596,11.2365,10.2538,10.2624,414400.0],["2003-01-31",10.3051,10.3393,9.707,9.8351,623400.0],["2003-02-03",9.8095,10.006,9.237,9.5702,756400.0],["2003-02-04",9.5019,9.5702,8.7585,9.0319,911200.0],["2003-02-05",9.2284,9.4335,8.9636,9.1686,778500.0],["2003-02-06",9.3566,9.6301,9.0148,9.5104,1058700.0],["2003-02-07",9.613,9.707,8.9037,8.9294,638800.0],["2003-02-10",9.0575,9.0575,8.1176,8.4936,1198500.0],["2003-02-11",8.5021,8.7158,8.3654,8.468,1703600.0],["2003-02-12",8.5876,9.2284,8.5705,8.8867,1432700.0],["2003-02-13",8.8781,9.0575,8.5449,8.5876,1096300.0],["2003-02-14",8.6303,9.0319,8.5449,8.955,416600.0],["2003-02-18",9.049,9.143,8.5192,8.9294,315600.0],["2003-02-19",8.9123,8.9123,8.7243,8.7927,263000.0],["2003-02-20",8.8867,8.9123,8.5876,8.6559,295700.0],["2003-02-21",8.8183,8.9721,8.5278,8.7158,447500.0],["2003-02-24",8.8525,8.861,8.5192,8.5876,431400.0],["2003-02-25",8.5876,8.5876,7.3486,7.8356,1966800.0],["2003-02-26",7.7416,8.0322,7.6904,7.6904,1083200.0],["2003-02-27",7.7673,7.7758,7.5109,7.6647,585200.0],["2003-02-28",7.7758,7.7758,7.528,7.6476,772600.0],["2003-03-03",7.528,8.0236,7.5024,7.8869,1281400.0],["2003-03-04",7.9125,7.9125,7.5878,7.6989,632100.0],["2003-03-05",7.6989,7.9809,7.5366,7.8954,355500.0],["2003-03-06",7.8698,7.8698,7.5964,7.7502,473000.0],["2003-03-07",7.5451,8.1176,7.5024,8.0407,670500.0],["2003-03-10",8.0322,8.0322,7.5793,7.5793,423700.0],["2003-03-11",7.6049,7.6818,7.3571,7.5195,950200.0],["2003-03-12",7.5024,7.8185,7.4768,7.6904,871800.0],["2003-03-13",7.6904,8.0322,7.6476,7.9467,400500.0],["2003-03-14",7.7844,8.6389,7.6477,8.1603,1270700.0],["2003-03-17",8.1176,8.6987,8.0065,8.6559,235900.0],["2003-03-18",8.5449,9.1174,8.5449,9.1088,528300.0],["2003-03-19",8.9208,9.4848,8.8012,9.4677,890400.0],["2003-03-20",9.4421,9.7497,8.8354,9.1857,624000.0],["2003-03-21",9.3139,10.1257,9.1857,10.1257,674600.0],["2003-03-24",9.7582,9.7839,9.1943,9.331,436700.0],["2003-03-25",9.3823,9.6044,9.2968,9.3993,1140700.0],["2003-03-26",9.3566,9.4506,9.2028,9.3993,494700.0],["2003-03-27",8.9884,9.1768,8.8857,8.9456,566700.0],["2003-03-28",8.9371,9.0056,8.7744,8.9884,342600.0],["2003-03-31",8.8172,8.9628,8.3293,8.8429,905800.0],["2003-04-01",8.8857,9.1083,8.7231,8.7744,564700.0],["2003-04-02",8.9799,9.6048,8.9371,9.4079,629900.0],["2003-04-03",9.5791,9.5962,9.134,9.2025,489300.0],["2003-04-04",9.3565,9.4079,9.0997,9.3223,170600.0],["2003-04-07",9.699,10.1013,9.3651,9.6048,836800.0],["2003-04-08",9.639,9.9729,9.2453,9.3651,790400.0],["2003-04-09",9.4165,9.6048,9.3309,9.4165,645800.0],["2003-04-10",9.562,9.562,9.2453,9.3137,398900.0],["2003-04-11",9.425,9.4593,9.2453,9.2966,239700.0],["2003-04-14",9.3565,9.4507,8.9884,9.2709,386200.0],["2003-04-15",9.134,9.3223,8.9799,9.2025,1282500.0],["2003-04-16",9.5021,9.5021,9.1682,9.211,634900.0],["2003-04-17",9.2881,10.0157,9.1939,10.0157,627700.0],["2003-04-21",10.0157,10.2725,9.6305,9.7075,424100.0],["2003-04-22",9.6733,10.127,9.6219,10.0756,291100.0],["2003-04-23",10.1355,10.4352,10.0927,10.4009,1134000.0],["2003-04-24",10.4437,10.5892,10.1355,10.3838,618000.0],["2003-04-25",10.4095,10.418,10.1355,10.2725,337200.0],["2003-04-28",10.4437,10.8803,10.204,10.6748,678400.0],["2003-04-29",10.7091,11.1114,10.7005,10.906,935200.0],["2003-04-30",10.8632,10.9488,10.692,10.9488,823700.0],["2003-05-01",10.9488,11.685,10.8717,11.471,1138900.0],["2003-05-02",11.6422,12.1558,11.6251,11.6935,1396700.0],["2003-05-05",11.8305,12.0531,11.4453,11.5566,414300.0],["2003-05-06",11.548,11.7706,11.3854,11.5394,507200.0],["2003-05-07",11.5052,11.548,11.3768,11.3854,306000.0],["2003-05-08",11.3511,11.5394,11.1457,11.257,479700.0],["2003-05-09",11.2142,11.7877,11.2142,11.7535,826200.0],["2003-05-12",11.7706,12.1472,11.7449,12.113,695300.0],["2003-05-13",12.0531,12.1216,11.8391,11.9332,308900.0],["2003-05-14",11.9589,12.0445,11.8305,11.8476,337300.0],["2003-05-15",11.9504,12.19,11.9504,12.1558,351500.0],["2003-05-16",12.1472,12.8064,12.0702,12.7978,1068600.0],["2003-05-19",12.7122,12.8406,12.3698,12.4982,771600.0],["2003-05-20",12.3527,12.4982,11.9675,12.113,712500.0],["2003-05-21",12.113,12.113,11.7278,11.7963,456300.0],["2003-05-22",12.6266,12.6266,11.7706,11.8219,466300.0],["2003-05-23",11.899,12.113,11.5737,11.9675,365300.0],["2003-05-27",11.9075,12.0616,11.7107,11.9332,465200.0],["2003-05-28",12.0702,12.0788,11.6251,11.6764,382200.0],["2003-05-29",11.6935,11.7363,11.4538,11.685,571700.0],["2003-05-30",11.685,11.8305,11.4282,11.7107,614300.0],["2003-06-02",13.1831,13.1831,12.1558,12.5325,788700.0],["2003-06-03",12.7208,12.8834,12.5581,12.6609,644600.0],["2003-06-04",12.7636,12.9348,12.7122,12.8834,1011800.0],["2003-06-05",12.9519,13.6111,12.6437,13.4399,632200.0],["2003-06-06",13.4484,14.0819,13.3115,13.5768,478600.0],["2003-06-09",13.5854,13.5854,12.9262,13.1146,547800.0],["2003-06-10",13.3371,14.1761,13.1574,14.0048,1192900.0],["2003-06-11",13.9278,14.4243,13.6796,14.0477,869600.0],["2003-06-12",14.0477,14.7068,14.022,14.527,603500.0],["2003-06-13",14.4757,14.6212,14.3387,14.5442,650700.0],["2003-06-16",14.6383,15.2461,14.6383,14.9979,643800.0],["2003-06-17",15.1091,15.2461,14.8866,15.1091,479600.0],["2003-06-18",15.1691,15.2804,14.8352,15.1519,307400.0],["2003-06-19",15.1177,15.3831,14.7325,14.7839,567600.0],["2003-06-20",14.9551,15.5372,14.9379,15.3146,684200.0],["2003-06-23",15.2889,15.3231,14.6383,14.8095,806300.0],["2003-06-24",14.7068,15.5457,14.6126,15.5029,541100.0],["2003-06-25",15.5372,15.8368,15.3916,15.6913,872300.0],["2003-06-26",15.8541,16.154,15.6398,15.8969,833500.0],["2003-06-27",15.9055,16.2826,15.8284,16.1026,663500.0],["2003-06-30",17.0624,17.1138,16.0598,16.3511,2679700.0],["2003-07-01",16.3683,16.3683,15.5113,15.7512,893200.0],["2003-07-02",15.7684,15.9483,15.3056,15.7512,1057200.0],["2003-07-03",15.7512,15.9569,15.3827,15.4942,383200.0],["2003-07-07",15.5799,15.8627,15.1685,15.5456,694100.0],["2003-07-08",15.8198,16.1626,15.3999,15.9912,814800.0],["2003-07-09",16.0255,16.4283,16.0255,16.3083,542600.0],["2003-07-10",16.4625,16.4968,15.8198,16.0855,275100.0],["2003-07-11",16.034,16.094,15.5284,15.8969,391100.0],["2003-07-14",15.9484,16.1369,15.6227,15.9912,468900.0],["2003-07-15",16.334,16.3683,15.6741,15.7598,408700.0],["2003-07-16",15.8969,16.2226,15.4256,16.1369,295200.0],["2003-07-17",16.154,16.1969,15.1942,15.1942,484900.0],["2003-07-18",15.4256,15.4256,14.2687,15.0485,856800.0],["2003-07-21",15.0399,15.1685,14.6543,14.8257,331500.0],["2003-07-22",14.7486,15.4085,14.7057,15.2713,774400.0],["2003-07-23",15.3656,15.4256,14.9543,14.9885,378500.0],["2003-07-24",14.9028,15.6141,14.9028,15.5027,323800.0],["2003-07-25",15.4256,15.5798,14.6543,15.4599,654000.0],["2003-07-28",15.657,15.8541,15.4513,15.5798,605200.0],["2003-07-29",15.6398,15.7684,15.3142,15.5456,406300.0],["2003-07-30",15.5541,15.8112,15.3056,15.7341,534900.0],["2003-07-31",15.7684,16.1626,15.6056,16.0169,333000.0],["2003-08-01",15.7769,15.8541,15.2542,15.6398,467800.0],["2003-08-04",15.5798,15.7598,15.1085,15.1771,600500.0],["2003-08-05",15.1771,15.1771,14.4229,14.4229,633000.0],["2003-08-06",14.3029,14.8686,14.2944,14.5515,410900.0],["2003-08-07",14.5258,14.8686,14.3458,14.5686,334200.0],["2003-08-08",14.6457,14.7829,14.3029,14.4658,308500.0],["2003-08-11",14.56,14.74,14.3372,14.5686,406700.0],["2003-08-12",14.5686,14.8257,14.4486,14.6286,352400.0],["2003-08-13",14.7143,14.7829,14.3972,14.6972,289700.0],["2003-08-14",14.2258,14.6286,14.2258,14.5686,312600.0],["2003-08-15",14.6115,14.6115,14.4829,14.5686,118900.0],["2003-08-18",14.4829,14.5943,14.3629,14.5686,397100.0],["2003-08-19",14.56,14.8857,14.5086,14.8686,417300.0],["2003-08-20",14.8943,15.0142,14.6029,14.9371,248300.0],["2003-08-21",15.0228,15.3827,14.9114,15.2542,220400.0],["2003-08-22",15.3228,15.3827,14.6629,14.7743,197000.0],["2003-08-25",14.7829,14.9543,14.5943,14.7572,134600.0],["2003-08-26",14.3887,14.7486,14.3887,14.5858,224000.0],["2003-08-27",14.5858,15.1685,14.4829,14.8857,325500.0],["2003-08-28",15.0999,15.1599,14.6543,14.9628,240500.0],["2003-08-29",14.74,15.2456,14.68,14.98,190300.0],["2003-09-02",15.0828,16.1112,14.92,16.1112,410900.0],["2003-09-03",16.1626,17.0881,16.0255,16.6511,841500.0],["2003-09-04",16.5397,16.771,16.1197,16.5654,276600.0],["2003-09-05",16.6682,17.0967,16.1112,16.3597,398400.0],["2003-09-08",16.454,17.0538,16.2911,17.011,505800.0],["2003-09-09",17.0453,17.2252,16.6339,16.7453,556400.0],["2003-09-10",16.8567,17.0024,16.4968,16.4968,247000.0],["2003-09-11",16.5997,17.131,16.4625,17.131,170800.0],["2003-09-12",16.9682,17.0967,16.6254,16.8825,259300.0],["2003-09-15",16.951,18.0822,16.8996,17.4395,1077000.0],["2003-09-16",17.6023,17.6023,17.0024,17.1824,555200.0],["2003-09-17",17.0967,17.4138,16.9682,17.2252,335000.0],["2003-09-18",17.1738,17.2681,16.5654,17.0967,536500.0],["2003-09-19",16.9253,17.1824,16.7111,16.8653,286400.0],["2003-09-22",16.7111,16.8825,16.3254,16.4968,222600.0],["2003-09-23",16.5225,16.831,16.454,16.7968,251900.0],["2003-09-24",16.6768,16.9596,15.8541,15.8541,518000.0],["2003-09-25",15.8627,15.9398,15.2114,15.2285,626000.0],["2003-09-26",15.443,15.5888,14.9282,15.0826,496600.0],["2003-09-29",15.0912,15.2885,14.688,15.1856,785100.0],["2003-09-30",15.0998,15.2113,14.5336,14.8596,792000.0],["2003-10-01",14.7738,15.4087,14.7738,15.3743,798800.0],["2003-10-02",15.4344,15.6146,15.3572,15.5459,399700.0],["2003-10-03",15.6832,16.0006,15.6403,15.8719,479200.0],["2003-10-06",15.9492,16.1465,15.8205,16.0693,437600.0],["2003-10-07",16.1036,16.1293,15.8891,16.0521,424600.0],["2003-10-08",16.1293,16.1293,15.5717,15.6489,345500.0],["2003-10-09",15.7776,16.7213,15.7261,16.5068,913000.0],["2003-10-10",16.4725,16.6012,15.6231,15.8033,559000.0],["2003-10-13",15.7004,16.3009,15.7004,16.0864,436700.0],["2003-10-14",16.0435,16.1379,15.7433,15.9234,267300.0],["2003-10-15",15.6146,15.829,15.1856,15.6403,532900.0],["2003-10-16",15.503,15.932,15.3486,15.4773,343600.0],["2003-10-17",15.5202,15.5202,14.8681,14.9711,379900.0],["2003-10-20",15.014,15.6231,14.9368,15.28,313200.0],["2003-10-21",15.2885,15.5717,15.2885,15.443,352300.0],["2003-10-22",15.2542,15.5202,14.6966,14.7566,382600.0],["2003-10-23",14.7223,15.1255,14.585,14.6708,339400.0],["2003-10-24",14.585,14.6794,14.1646,14.3448,330800.0],["2003-10-27",14.3448,15.0655,14.3448,14.851,333400.0],["2003-10-28",15.0998,15.6146,14.8424,15.5288,406600.0],["2003-10-29",15.5288,15.8719,15.443,15.6146,399400.0],["2003-10-30",15.7347,15.9577,15.6489,15.9577,564900.0],["2003-10-31",15.9492,16.0006,15.5802,15.8634,820800.0],["2003-11-03",15.8634,15.9921,15.4344,15.5717,591100.0],["2003-11-04",15.4516,15.6403,15.2457,15.5717,296800.0],["2003-11-05",15.5888,15.6489,15.2199,15.5717,331300.0],["2003-11-06",15.2199,15.6575,15.1513,15.6575,238300.0],["2003-11-07",15.5717,15.7433,15.2285,15.2885,207200.0],["2003-11-10",15.2371,15.443,14.6708,14.7223,257400.0],["2003-11-11",14.8682,14.8682,14.585,14.7395,230800.0],["2003-11-12",14.7566,15.7432,14.7566,15.7432,649000.0],["2003-11-13",15.6146,15.9148,15.443,15.8719,278900.0],["2003-11-14",15.7004,15.932,15.177,15.2542,335000.0],["2003-11-17",15.1427,15.2971,14.6623,14.9111,305000.0],["2003-11-18",14.911,14.9196,14.585,14.585,469900.0],["2003-11-19",14.8596,14.8853,14.3362,14.5507,800300.0],["2003-11-20",14.4735,14.7309,13.3067,14.2333,523300.0],["2003-11-21",14.5679,14.7223,14.1732,14.688,383500.0],["2003-11-24",14.5936,14.9797,14.585,14.7995,388200.0],["2003-11-25",14.8939,15.014,14.7652,14.8853,258700.0],["2003-11-26",15.0054,15.0912,14.2847,14.7652,296300.0],["2003-11-28",15.0054,15.014,14.7652,14.8081,126700.0],["2003-12-01",14.9625,15.1684,14.9025,15.014,333500.0],["2003-12-02",15.2371,15.28,15.014,15.2113,433500.0],["2003-12-03",15.3572,15.4687,14.7652,14.7995,513400.0],["2003-12-04",14.7995,14.9625,13.8901,14.4735,830300.0],["2003-12-05",14.3362,14.3705,13.5383,13.9759,1148600.0],["2003-12-08",14.0359,14.6365,13.9244,14.3534,678400.0],["2003-12-09",14.4049,14.4134,13.7442,13.8558,444300.0],["2003-12-10",13.6928,14.1046,13.1179,13.2638,812700.0],["2003-12-11",13.4783,14.3534,13.2552,14.0788,675500.0],["2003-12-12",13.9073,14.3963,13.9073,14.1561,357400.0],["2003-12-15",13.5727,14.0531,13.4268,13.4869,1021600.0],["2003-12-16",13.504,13.9073,13.341,13.9073,486200.0],["2003-12-17",13.444,13.9244,13.444,13.9158,448500.0],["2003-12-18",13.9244,14.1561,13.8472,14.1561,929100.0],["2003-12-19",14.0445,14.851,14.0274,14.7137,1286100.0],["2003-12-22",14.7566,15.014,14.259,14.8596,1356000.0],["2003-12-23",14.9711,15.4172,14.7995,15.2199,1642300.0],["2003-12-24",15.2714,15.4001,15.0483,15.177,248600.0],["2003-12-26",15.1427,15.4172,14.9282,15.3486,115400.0],["2003-12-29",15.4259,15.7179,15.0909,15.7179,566900.0],["2003-12-30",15.7093,15.7609,15.4001,15.6492,750700.0],["2003-12-31",15.5977,15.7179,15.3486,15.5204,572200.0],["2004-01-02",15.4603,15.675,15.1596,15.3744,380100.0],["2004-01-05",15.0737,15.632,15.0652,15.3744,863900.0],["2004-01-06",15.1253,15.675,15.0738,15.5118,505500.0],["2004-01-07",15.3829,15.8038,15.3744,15.8038,967300.0],["2004-01-08",15.8897,15.8897,15.3916,15.5547,1101000.0],["2004-01-09",15.4001,15.5805,15.0394,15.0823,422800.0],["2004-01-12",14.902,15.0823,14.6872,14.8161,886000.0],["2004-01-13",14.9879,15.1339,14.5241,14.6958,642400.0],["2004-01-14",14.9793,15.3744,14.6185,15.1511,576700.0],["2004-01-15",15.0308,15.3314,14.8161,15.1167,223700.0],["2004-01-16",15.6922,16.4738,15.383,16.3879,1419000.0],["2004-01-20",17.0578,17.221,16.3621,17.0492,1514200.0],["2004-01-21",16.8689,17.1867,16.5682,17.1781,986000.0],["2004-01-22",17.0578,17.3928,16.886,17.2554,739500.0],["2004-01-23",16.9977,17.6333,16.7228,17.4186,758800.0],["2004-01-26",17.2124,17.702,16.9805,17.6161,744700.0],["2004-01-27",17.3928,17.7793,17.221,17.5646,694200.0],["2004-01-28",17.3069,17.5216,16.9719,17.1695,914000.0],["2004-01-29",17.3241,17.3928,16.7658,17.0235,405700.0],["2004-01-30",16.8774,16.9891,16.5768,16.5854,288600.0],["2004-02-02",16.5768,16.8431,16.3449,16.4738,360200.0],["2004-02-03",16.3278,16.6198,16.2419,16.4738,445200.0],["2004-02-04",16.4136,16.8603,16.2161,16.2762,582900.0],["2004-02-05",16.5339,16.9633,16.4222,16.4652,448000.0],["2004-02-06",16.5339,17.3413,16.4222,17.2811,387500.0],["2004-02-09",17.367,17.367,16.7143,16.9548,579500.0],["2004-02-10",16.9805,17.4357,16.7916,17.4357,426500.0],["2004-02-11",16.9204,16.9462,15.4774,16.5768,1672400.0],["2004-02-12",16.5511,17.4529,16.3707,17.3155,679900.0],["2004-02-13",17.1781,17.3498,16.7486,16.7486,359000.0],["2004-02-17",16.7572,17.0664,16.6198,16.9462,435700.0],["2004-02-18",16.9376,16.9462,16.6541,16.6971,424900.0],["2004-02-19",16.6713,17.1523,16.6627,16.8946,530400.0],["2004-02-20",17.0578,17.2725,16.7057,17.0149,607600.0],["2004-02-23",17.0149,17.1179,16.6713,16.7057,498800.0],["2004-02-24",16.8774,17.0406,16.2848,16.5081,399700.0],["2004-02-25",16.3793,16.7143,16.2676,16.6112,388700.0],["2004-02-26",16.4222,16.6541,16.3535,16.5339,295000.0],["2004-02-27",16.3965,16.6713,16.1216,16.6198,548600.0],["2004-03-01",16.6971,17.1781,16.6885,17.0406,758500.0],["2004-03-02",16.9633,17.0836,16.8259,16.8345,414700.0],["2004-03-03",16.9118,17.075,16.5339,16.8946,267900.0],["2004-03-04",16.7658,17.075,16.7486,16.9891,352200.0],["2004-03-05",16.7658,17.1695,16.7143,16.8517,255100.0],["2004-03-08",16.7744,17.0664,16.448,16.5425,310700.0],["2004-03-09",16.4394,16.6627,16.1731,16.3192,409800.0],["2004-03-10",16.2419,16.7486,15.8038,15.9069,391400.0],["2004-03-11",15.8897,16.3192,15.486,15.486,345200.0],["2004-03-12",15.486,16.2762,15.486,16.1474,354900.0],["2004-03-15",16.0787,16.1044,14.7302,14.7989,706700.0],["2004-03-16",15.0394,15.4774,14.9191,15.2112,378200.0],["2004-03-17",15.2885,16.3449,15.1854,15.8811,474700.0],["2004-03-18",15.8038,16.0357,15.0308,15.3057,891000.0],["2004-03-19",15.4774,15.5118,15.1854,15.3658,659000.0],["2004-03-22",15.2627,15.2627,14.7216,14.859,457900.0],["2004-03-23",15.0652,15.2885,14.6615,14.8247,621700.0],["2004-03-24",14.7216,15.1253,14.7216,14.8934,497400.0],["2004-03-25",14.859,15.6922,14.859,15.6492,443900.0],["2004-03-26",15.5805,16.1216,15.5805,15.9412,413900.0],["2004-03-29",16.1305,16.3456,15.9584,16.3198,394600.0],["2004-03-30",16.1305,16.5176,16.1305,16.3886,363000.0],["2004-03-31",16.3886,16.7155,16.294,16.6209,490100.0],["2004-04-01",16.6037,16.7155,16.2595,16.509,398800.0],["2004-04-02",16.6639,16.879,16.4574,16.7155,501600.0],["2004-04-05",16.6983,16.9908,16.466,16.9908,630100.0],["2004-04-06",16.7499,17.1198,16.7241,16.9822,442200.0],["2004-04-07",16.9392,17.1973,16.7413,16.9478,270200.0],["2004-04-08",17.1973,17.2059,16.8876,16.8962,387500.0],["2004-04-12",16.9306,17.1629,16.5693,16.7499,265800.0],["2004-04-13",16.7929,16.9478,15.666,15.9929,520200.0],["2004-04-14",15.924,16.4832,15.9154,16.1391,311800.0],["2004-04-15",16.0617,16.4488,15.6659,16.2079,307800.0],["2004-04-16",16.1735,16.4832,15.8724,16.1219,356500.0],["2004-04-19",16.1047,16.2854,15.8294,16.0273,233500.0],["2004-04-20",16.1133,16.5434,15.881,16.2596,320000.0],["2004-04-21",16.3112,16.5348,15.9584,16.4746,276700.0],["2004-04-22",16.4058,17.051,16.1133,17.051,369700.0],["2004-04-23",17.1198,17.1198,16.4488,16.7929,282800.0],["2004-04-26",16.8704,16.9306,16.38,16.7413,219100.0],["2004-04-27",16.8101,17.1629,16.6897,17.1284,295200.0],["2004-04-28",17.051,17.0682,16.1735,16.3026,251500.0],["2004-04-29",16.509,16.7757,15.967,16.4058,283200.0],["2004-04-30",16.5004,16.5004,15.5885,15.8122,410000.0],["2004-05-03",15.6487,16.0101,15.5541,15.6143,408400.0],["2004-05-04",15.5885,16.0875,15.5111,15.752,286500.0],["2004-05-05",15.9757,16.1219,15.7864,15.9498,229900.0],["2004-05-06",15.8294,15.8724,15.4251,15.4509,392400.0],["2004-05-07",15.3735,15.4595,14.496,14.5304,599900.0],["2004-05-10",14.4529,14.7196,13.7819,13.8335,731400.0],["2004-05-11",14.0314,14.6938,13.8507,14.1002,496600.0],["2004-05-12",14.1948,14.1948,13.6615,14.0744,422100.0],["2004-05-13",13.9798,14.1948,13.8765,14.0486,313600.0],["2004-05-14",13.9196,14.2809,13.5926,13.7647,369800.0],["2004-05-17",13.7561,14.083,13.2915,13.7733,355300.0],["2004-05-18",14.1088,14.2465,13.4722,14.2034,378600.0],["2004-05-19",14.2809,14.5992,13.6615,13.8507,480200.0],["2004-05-20",13.8163,14.0658,13.5066,13.8335,228900.0],["2004-05-21",14.0314,14.2723,13.7217,14.0658,303600.0],["2004-05-24",14.2293,14.5992,14.0658,14.3325,211500.0],["2004-05-25",14.3755,14.8917,14.1949,14.7282,301000.0],["2004-05-26",14.7282,14.8401,14.4959,14.582,467000.0],["2004-05-27",14.6508,14.7368,13.9454,14.3583,575100.0],["2004-05-28",14.3841,14.6164,14.0658,14.4185,370400.0],["2004-06-01",14.7282,14.8143,14.1948,14.4787,377900.0],["2004-06-02",14.4615,14.7798,14.2981,14.668,582100.0],["2004-06-03",14.5734,14.8057,14.1518,14.1518,390000.0],["2004-06-04",14.3841,14.8057,14.1174,14.6164,365100.0],["2004-06-07",14.8573,15.0035,14.6422,14.9175,213900.0],["2004-06-08",14.8401,15.0465,14.5046,15.0465,298700.0],["2004-06-09",14.9691,15.3562,14.8573,14.8745,277600.0],["2004-06-10",14.8745,15.1068,14.3755,14.4787,413700.0],["2004-06-14",14.4787,14.496,14.1862,14.2293,337200.0],["2004-06-15",14.3153,14.4873,14.126,14.3669,343500.0],["2004-06-16",14.3669,14.3669,14.0486,14.2293,362700.0],["2004-06-17",14.2465,14.4357,14.0916,14.2809,1067500.0],["2004-06-18",14.1174,14.2981,13.9023,14.1518,1558800.0],["2004-06-21",14.0744,14.2207,13.8851,14.2121,1435400.0],["2004-06-22",14.1604,14.3411,13.954,14.3325,338300.0],["2004-06-23",14.2293,14.7885,14.1088,14.7282,351400.0],["2004-06-24",14.7971,14.8401,14.4529,14.5992,324600.0],["2004-06-25",14.3927,15.2702,14.2981,14.4013,634200.0],["2004-06-28",14.6513,14.8926,14.3496,14.3582,500700.0],["2004-06-29",14.3324,15.0649,14.3324,14.6168,708900.0],["2004-06-30",14.6513,15.0046,14.522,15.0046,284700.0],["2004-07-01",14.6513,15.0822,14.5306,14.5478,359000.0],["2004-07-02",14.5995,14.634,14.2979,14.4186,206700.0],["2004-07-06",14.5134,14.5134,14.0393,14.0824,421600.0],["2004-07-07",14.0738,14.5564,14.0738,14.1428,290700.0],["2004-07-08",14.0393,14.3496,13.574,13.6343,441200.0],["2004-07-09",13.8239,14.1945,13.6257,13.9014,248600.0],["2004-07-12",13.9187,13.9876,13.5998,13.8411,470600.0],["2004-07-13",13.8584,13.8584,13.5395,13.5395,359300.0],["2004-07-14",13.5222,13.617,13.0913,13.1086,353100.0],["2004-07-15",13.1603,13.4447,13.0138,13.143,365000.0],["2004-07-16",13.0138,13.212,12.7552,12.8242,467400.0],["2004-07-19",12.9276,12.9276,12.4019,12.4363,732700.0],["2004-07-20",12.376,13.2723,12.376,13.2378,304300.0],["2004-07-21",13.2895,13.7894,12.4967,12.6518,505900.0],["2004-07-22",12.4018,12.4794,11.4538,11.6434,1781600.0],["2004-07-23",11.9106,11.9795,11.2211,11.2642,1012600.0],["2004-07-26",11.2039,11.8934,11.2039,11.6607,635500.0],["2004-07-27",11.6348,11.9278,11.428,11.6865,440300.0],["2004-07-28",11.7986,12.0571,11.2556,11.6693,414900.0],["2004-07-29",11.9192,12.3501,11.8503,12.2209,446000.0],["2004-07-30",12.264,12.264,11.8761,12.1778,576000.0],["2004-08-02",12.1088,12.1261,11.7296,12.0657,452700.0],["2004-08-03",12.1433,12.1433,11.6348,11.8675,484400.0],["2004-08-04",11.8675,12.1692,11.7727,11.9365,636600.0],["2004-08-05",12.0571,12.0657,11.54,11.5831,787900.0],["2004-08-06",11.4624,11.6348,11.2728,11.2901,468500.0],["2004-08-09",11.2556,11.54,11.2384,11.3418,414000.0],["2004-08-10",11.4194,12.1347,11.3332,11.9709,708800.0],["2004-08-11",11.9968,12.3846,11.7124,12.307,454200.0],["2004-08-12",12.1433,12.2812,11.9796,11.9882,513700.0],["2004-08-13",12.0571,12.1519,11.5917,11.721,223900.0],["2004-08-16",11.7555,12.1347,11.721,12.0226,331300.0],["2004-08-17",12.1088,12.2726,11.8503,11.9278,364600.0],["2004-08-18",11.8675,12.2467,11.721,12.0571,662800.0],["2004-08-19",12.0657,12.1433,11.6521,11.8761,403700.0],["2004-08-20",11.9192,12.1864,11.8589,12.083,459200.0],["2004-08-23",12.1864,12.2812,11.8761,12.083,237700.0],["2004-08-24",12.195,12.3243,12.0657,12.3243,272700.0],["2004-08-25",12.1778,12.2812,11.9882,12.1433,375100.0],["2004-08-26",12.083,12.7121,12.0571,12.6432,624900.0],["2004-08-27",12.6259,12.6259,12.2726,12.4363,234900.0],["2004-08-30",12.2467,12.5397,12.2122,12.2122,212000.0],["2004-08-31",12.1778,12.4191,12.1174,12.4019,257900.0],["2004-09-01",12.4622,12.9965,12.0485,12.1261,498700.0],["2004-09-02",12.195,12.195,11.8675,12.1088,732200.0],["2004-09-03",12.195,12.195,11.8072,12.0744,271100.0],["2004-09-07",12.0744,12.4105,11.9106,12.3329,254600.0],["2004-09-08",12.2898,12.3932,12.1088,12.2295,551000.0],["2004-09-09",12.0657,12.2812,11.9451,11.9968,543100.0],["2004-09-10",12.1519,12.2122,11.9365,12.195,428200.0],["2004-09-13",12.1088,12.2122,11.9882,12.0657,559000.0],["2004-09-14",12.2122,12.2984,11.9968,12.1519,431400.0],["2004-09-15",12.2467,12.264,12.0485,12.195,293800.0],["2004-09-16",12.2381,12.3674,12.195,12.3674,249200.0],["2004-09-17",12.6776,12.6776,12.2036,12.4363,472700.0],["2004-09-20",12.4191,12.4536,12.1088,12.1088,201300.0],["2004-09-21",12.1002,12.4449,12.1002,12.4105,171900.0],["2004-09-22",12.4019,12.4363,12.0226,12.0313,271200.0],["2004-09-23",12.0226,12.264,11.8589,11.9623,271000.0],["2004-09-24",12.0313,12.0313,11.8072,11.8589,379300.0],["2004-09-27",12.1088,12.1692,11.8072,11.8244,419500.0],["2004-09-28",12.049,12.4808,11.7553,12.4118,801100.0],["2004-09-29",12.524,12.9991,12.2822,12.9732,660400.0],["2004-09-30",12.9991,13.12,12.74,12.9991,474700.0],["2004-10-01",13.1027,13.7764,12.9991,13.6728,573900.0],["2004-10-04",13.7937,14.1651,13.6728,13.8801,532500.0],["2004-10-05",13.8196,13.8887,13.0941,13.2409,792300.0],["2004-10-06",13.2496,13.6123,13.1546,13.4914,562100.0],["2004-10-07",13.6728,13.7333,12.6622,12.6709,614300.0],["2004-10-08",12.6277,12.835,12.3686,12.5154,406500.0],["2004-10-11",12.5586,12.74,12.3686,12.6018,256400.0],["2004-10-12",12.3599,12.7486,12.3599,12.645,287500.0],["2004-10-13",12.7832,12.9818,12.5327,12.6277,253700.0],["2004-10-14",12.5327,12.9473,12.5327,12.8695,324400.0],["2004-10-15",12.7054,13.3187,12.6709,13.0423,506100.0],["2004-10-18",12.9991,13.0509,12.6622,12.8609,370100.0],["2004-10-19",13.1286,13.1286,12.6018,12.6709,309000.0],["2004-10-20",12.6018,12.7572,12.4722,12.5586,353800.0],["2004-10-21",12.7141,13.4482,12.5154,13.3446,481200.0],["2004-10-22",13.3619,13.7764,13.3014,13.6037,526900.0],["2004-10-25",13.405,13.9924,13.3532,13.8542,501900.0],["2004-10-26",13.8628,14.3811,13.8369,14.3551,745600.0],["2004-10-27",14.0701,14.7611,13.6469,14.7352,921000.0],["2004-10-28",14.8993,15.0979,14.5279,15.0548,545700.0],["2004-10-29",14.9511,15.0548,14.6661,14.7525,507000.0],["2004-11-01",14.4847,15.3311,14.3983,14.9079,886400.0],["2004-11-02",14.8043,15.2534,14.5279,15.1498,629600.0],["2004-11-03",14.9252,15.383,14.8647,15.1066,342900.0],["2004-11-04",14.8129,15.9185,14.8129,15.7803,666100.0],["2004-11-05",15.7198,16.0049,15.478,15.953,349200.0],["2004-11-08",15.5989,15.9358,15.5644,15.7112,291000.0],["2004-11-09",15.668,16.1517,15.5471,16.1517,296700.0],["2004-11-10",15.7889,16.0049,15.1757,15.1843,1041800.0],["2004-11-11",14.9943,15.4348,14.8215,15.4175,585300.0],["2004-11-12",15.5644,15.7803,15.4607,15.6507,199800.0],["2004-11-15",15.0548,16.0221,14.9425,15.8667,884500.0],["2004-11-16",15.5039,15.8321,15.5039,15.5384,640300.0],["2004-11-17",15.4866,15.8753,15.3484,15.7457,894200.0],["2004-11-18",15.7976,15.9012,15.5989,15.7976,588200.0],["2004-11-19",15.5989,15.763,15.4348,15.5212,514900.0],["2004-11-22",15.4434,15.8926,15.4262,15.7889,657700.0],["2004-11-23",15.7198,16.0826,15.6594,15.9703,1054500.0],["2004-11-24",15.9012,16.1862,15.763,16.0653,389000.0],["2004-11-26",16.2122,16.264,16.0912,16.1085,108900.0],["2004-11-29",16.0826,16.5663,16.0826,16.4972,450400.0],["2004-11-30",16.5404,16.8427,16.3935,16.4367,635100.0],["2004-12-01",16.4885,17.2486,16.4885,17.1018,585600.0],["2004-12-02",16.9463,17.4386,16.9463,17.1536,461100.0],["2004-12-03",16.9031,17.2659,16.7045,17.1104,385400.0],["2004-12-06",16.955,17.145,16.6267,16.7131,357600.0],["2004-12-07",16.6872,16.8859,16.1949,16.2899,328400.0],["2004-12-08",16.2899,17.0672,16.2899,16.9809,454800.0],["2004-12-09",17.0586,17.43,16.8772,17.2141,640400.0],["2004-12-10",17.1622,17.2832,16.9118,17.0932,301300.0],["2004-12-13",17.1277,17.2745,16.7995,17.1968,281500.0],["2004-12-14",17.0672,17.2573,17.0672,17.1191,208400.0],["2004-12-15",17.0154,17.335,16.8945,17.0845,345700.0],["2004-12-16",17.0068,17.1536,16.7563,17.0154,253500.0],["2004-12-17",16.9895,17.0586,16.6786,16.8686,553400.0],["2004-12-20",16.929,17.0845,16.6095,16.6958,314100.0],["2004-12-21",16.739,17.0154,16.5749,16.9722,268000.0],["2004-12-22",16.8686,17.3091,16.8686,17.2573,430600.0],["2004-12-23",16.8686,17.2659,16.8513,16.9377,308800.0],["2004-12-27",16.9463,17.3004,16.9204,17.0759,247200.0],["2004-12-28",17.2054,17.525,17.0759,17.4646,334300.0],["2004-12-29",17.3954,17.6289,17.3002,17.603,381000.0],["2004-12-30",17.6462,17.6895,17.5165,17.603,378500.0],["2004-12-31",17.6116,17.6376,17.3002,17.3521,241000.0],["2005-01-03",17.3867,17.6981,17.3694,17.5597,483800.0],["2005-01-04",17.4386,17.6722,16.8071,16.8417,412900.0],["2005-01-05",16.8245,16.9283,15.5788,15.5788,974900.0],["2005-01-06",15.5961,15.6999,15.1809,15.2674,834900.0],["2005-01-07",15.3626,15.6567,15.1117,15.155,503000.0],["2005-01-10",15.2328,15.3453,15.0079,15.1117,308100.0],["2005-01-11",15.0598,15.3539,15.0598,15.2155,207000.0],["2005-01-12",15.2328,15.4664,14.956,15.3712,354900.0],["2005-01-13",15.5096,15.6048,14.9128,14.9647,348600.0],["2005-01-14",15.129,15.2415,14.9301,15.1723,442600.0],["2005-01-18",15.0339,15.475,15.0252,15.3539,383000.0],["2005-01-19",15.2761,15.4664,14.7744,14.9214,255500.0],["2005-01-20",14.8436,14.9733,14.6879,14.7052,257700.0],["2005-01-21",14.7917,14.9214,14.2467,14.3592,301000.0],["2005-01-24",14.4889,14.5408,13.8748,13.8834,456400.0],["2005-01-25",14.0132,14.5927,13.9959,14.3073,321900.0],["2005-01-26",14.3592,14.6187,14.3505,14.6014,276200.0],["2005-01-27",14.6446,14.7052,14.5149,14.5841,284700.0],["2005-01-28",14.6187,14.7311,14.3505,14.4197,252200.0],["2005-01-31",14.8003,15.129,14.7225,14.8955,338600.0],["2005-02-01",14.956,15.1377,14.6792,14.8003,347000.0],["2005-02-02",14.8955,15.0512,14.6706,14.7917,491600.0],["2005-02-03",14.8349,14.8609,14.5754,14.7398,326200.0],["2005-02-04",14.7571,14.7917,14.5581,14.636,500500.0],["2005-02-07",14.7052,15.0771,14.6014,14.6533,605300.0],["2005-02-08",14.5927,14.8609,14.437,14.783,271500.0],["2005-02-09",14.7484,14.8609,14.264,14.3332,384800.0],["2005-02-10",14.3592,14.7052,14.29,14.4889,223500.0],["2005-02-11",14.3419,14.8349,14.2986,14.8003,324900.0],["2005-02-14",14.7657,14.982,14.7225,14.8782,149900.0],["2005-02-15",14.982,15.0944,14.6965,14.7917,515100.0],["2005-02-16",14.4976,14.8349,14.3765,14.809,509900.0],["2005-02-17",14.8349,14.9041,14.3938,14.4976,442000.0],["2005-02-18",14.5322,14.7052,14.463,14.6273,191400.0],["2005-02-22",14.6446,14.6446,14.0305,14.1862,418000.0],["2005-02-23",14.9041,15.2415,14.8436,14.9387,626900.0],["2005-02-24",14.8176,15.2674,14.8176,15.0252,405300.0],["2005-02-25",14.9993,15.1377,14.809,15.0079,324300.0],["2005-02-28",15.0425,15.2242,14.7484,14.7657,437200.0],["2005-03-01",14.7917,15.3539,14.7744,15.1896,489700.0],["2005-03-02",15.0771,15.302,14.7484,14.7657,390600.0],["2005-03-03",14.7398,15.155,14.7225,15.0685,314700.0],["2005-03-04",15.1723,15.501,15.155,15.4058,404600.0],["2005-03-07",15.4491,15.6394,15.2242,15.475,375700.0],["2005-03-08",15.5442,15.6567,15.4318,15.5875,622800.0],["2005-03-09",15.5615,15.8729,15.2674,15.4318,475200.0],["2005-03-10",15.3626,15.4318,15.0252,15.2328,616400.0],["2005-03-11",15.1377,15.3539,15.1377,15.2588,259300.0],["2005-03-14",15.2588,15.4491,15.1377,15.2501,292400.0],["2005-03-15",15.2328,15.328,14.9301,14.956,360500.0],["2005-03-16",14.9041,15.1204,14.8609,14.9993,601400.0],["2005-03-17",15.0252,15.501,14.9214,15.3626,515400.0],["2005-03-18",15.1809,15.5961,15.155,15.3626,706400.0],["2005-03-21",15.4664,15.8816,15.2242,15.6653,437700.0],["2005-03-22",15.821,16.3227,15.7605,15.8556,610400.0],["2005-03-23",15.7259,16.2189,15.7086,16.0805,441500.0],["2005-03-24",16.1324,16.4438,16.0978,16.2276,673600.0],["2005-03-28",16.2362,16.5563,16.1151,16.2016,360100.0],["2005-03-29",16.271,16.271,15.8378,16.0284,488400.0],["2005-03-30",16.1237,16.4356,16.0284,16.3576,428400.0],["2005-03-31",16.4442,16.4442,15.8984,16.1063,579000.0],["2005-04-01",16.1756,16.2363,15.7251,15.8031,573200.0],["2005-04-04",15.6645,16.1237,15.5432,16.011,479300.0],["2005-04-05",15.985,16.9727,15.985,16.7388,802800.0],["2005-04-06",16.8774,17.2327,16.6868,16.9987,691300.0],["2005-04-07",16.9121,17.302,16.8255,17.12,590900.0],["2005-04-08",16.6608,16.8861,16.4096,16.5135,894900.0],["2005-04-11",16.6782,16.8428,16.5569,16.7215,794200.0],["2005-04-12",16.6175,17.1547,16.5915,17.0334,516000.0],["2005-04-13",17.1027,17.328,16.7128,17.1114,678000.0],["2005-04-14",17.1287,17.224,16.8861,16.9814,456800.0],["2005-04-15",16.9727,17.146,16.6435,16.8861,556000.0],["2005-04-18",16.8861,17.1374,16.5569,16.6695,680800.0],["2005-04-19",16.7128,16.8948,16.6088,16.6868,427100.0],["2005-04-20",16.7735,16.8601,16.4269,16.4702,492900.0],["2005-04-21",16.5135,16.9641,16.4356,16.7475,449200.0],["2005-04-22",16.2796,16.3663,15.3959,15.6818,813300.0],["2005-04-25",15.7251,15.9331,15.4392,15.5432,447600.0],["2005-04-26",15.5605,15.6818,15.3786,15.4479,473400.0],["2005-04-27",15.4565,15.5085,15.0667,15.2486,551500.0],["2005-04-28",15.2573,16.0284,15.0407,15.5952,601800.0],["2005-04-29",15.5605,15.8984,15.058,15.6645,540500.0],["2005-05-02",15.8551,16.0717,15.6471,15.8378,323100.0],["2005-05-03",15.7165,16.3316,15.6038,16.2103,478900.0],["2005-05-04",16.167,16.7475,16.1237,16.7388,565400.0],["2005-05-05",16.6175,16.8341,16.1063,16.3403,324700.0],["2005-05-06",16.4616,16.5482,16.0284,16.271,195200.0],["2005-05-09",15.8897,16.0284,15.6645,15.9157,523100.0],["2005-05-10",15.6905,15.8378,15.5259,15.6991,320400.0],["2005-05-11",15.7858,15.9071,15.3872,15.5952,350100.0],["2005-05-12",15.5345,15.7858,15.3526,15.3872,354700.0],["2005-05-13",15.136,15.2919,14.98,15.032,698400.0],["2005-05-16",15.11,15.5258,15.084,15.5258,399700.0],["2005-05-17",15.5085,15.6818,15.2746,15.5518,332800.0],["2005-05-18",15.6645,16.1323,15.5865,16.0284,334600.0],["2005-05-19",15.9331,16.141,15.6385,15.8118,358000.0],["2005-05-20",15.8031,15.9677,15.6125,15.8031,260900.0],["2005-05-23",15.6818,15.959,15.6125,15.7771,194400.0],["2005-05-24",15.8204,15.8204,15.3786,15.4565,281600.0],["2005-05-25",15.3786,15.5865,15.2053,15.2053,308600.0],["2005-05-26",15.1706,15.6212,15.1706,15.5605,477700.0],["2005-05-27",15.6385,15.9157,15.5432,15.7598,365600.0],["2005-05-31",15.8811,16.0197,15.7858,15.8031,418900.0],["2005-06-01",15.7771,16.0197,15.6471,15.8204,407900.0],["2005-06-02",15.7944,16.3749,15.5865,16.2623,398600.0],["2005-06-03",16.0457,16.3576,16.0457,16.1756,332800.0],["2005-06-06",16.1583,16.4789,16.063,16.4009,255300.0],["2005-06-07",16.4009,17.068,16.2623,16.4182,503800.0],["2005-06-08",16.4269,16.7215,16.2536,16.2536,285900.0],["2005-06-09",16.2796,16.2796,15.9504,16.0284,248400.0],["2005-06-10",16.0803,16.4269,16.0803,16.3056,189000.0],["2005-06-13",16.2969,16.3749,16.1237,16.219,371700.0],["2005-06-14",16.3229,16.4442,16.1583,16.3749,283100.0],["2005-06-15",16.4096,16.4616,16.1237,16.3056,375600.0],["2005-06-16",16.3316,16.4616,16.3143,16.4616,175700.0],["2005-06-17",16.6088,16.6088,16.0284,16.2103,728500.0],["2005-06-20",16.037,16.4442,16.037,16.271,321200.0],["2005-06-21",16.2536,16.4529,16.219,16.4356,278200.0],["2005-06-22",16.4616,16.5482,16.4356,16.4876,186200.0],["2005-06-23",16.4442,16.4962,15.9417,16.011,498700.0],["2005-06-24",15.9331,16.0803,15.4652,15.6385,355800.0],["2005-06-27",15.6125,15.6125,15.3872,15.5085,303000.0],["2005-06-28",15.4651,16.3156,15.4651,16.2288,349900.0],["2005-06-29",16.2375,16.4198,16.0553,16.333,305800.0],["2005-06-30",16.3937,16.4371,15.7515,15.7776,361000.0],["2005-07-01",15.7168,16.0466,15.7081,15.7862,292100.0],["2005-07-05",15.8643,15.8904,15.63,15.8557,420900.0],["2005-07-06",15.9338,15.9511,15.6994,15.7949,309700.0],["2005-07-07",15.4651,15.7515,15.2742,15.6908,334500.0],["2005-07-08",15.578,16.2202,15.5693,16.1334,390400.0],["2005-07-11",16.0553,16.6454,16.0553,16.4284,385500.0],["2005-07-12",16.3243,16.3243,15.8904,16.2549,508000.0],["2005-07-13",16.333,16.4458,16.116,16.3156,339800.0],["2005-07-14",16.4285,16.7409,15.9858,16.5239,448900.0],["2005-07-15",16.3503,16.576,16.0987,16.4111,305800.0],["2005-07-18",16.3503,16.7062,16.2288,16.4892,259600.0],["2005-07-19",16.6975,17.0967,16.576,17.0967,449000.0],["2005-07-20",16.9231,17.7649,16.9231,17.6955,672400.0],["2005-07-21",17.5653,17.6695,17.0967,17.2008,452500.0],["2005-07-22",17.1574,17.5219,16.8363,17.1661,389900.0],["2005-07-25",17.114,17.4699,16.9839,17.0186,277600.0],["2005-07-26",16.9578,17.062,16.7062,16.8277,312200.0],["2005-07-27",16.8797,17.9645,16.7322,17.6955,946400.0],["2005-07-28",17.7129,17.791,17.4699,17.7302,369000.0],["2005-07-29",17.6695,18.0774,17.5133,18.0079,475800.0],["2005-08-01",17.9819,18.5373,17.9732,18.3117,579100.0],["2005-08-02",18.5634,18.6588,18.1902,18.303,258800.0],["2005-08-03",18.1381,18.1468,17.7129,18.0687,327800.0],["2005-08-04",18.0513,18.0774,17.088,17.4265,547900.0],["2005-08-05",17.4004,17.7736,17.1835,17.2269,270900.0],["2005-08-08",17.2963,17.7302,17.2442,17.6174,424700.0],["2005-08-09",18.2683,19.275,18.1815,18.7283,1286900.0],["2005-08-10",18.789,19.5093,18.789,19.1448,1062900.0],["2005-08-11",19.0754,19.301,18.8064,18.9712,612600.0],["2005-08-12",18.8584,19.1362,18.789,18.9799,422400.0],["2005-08-15",18.8411,19.3618,18.546,19.1275,578800.0],["2005-08-16",20.0127,21.7571,20.004,21.705,3161200.0],["2005-08-17",21.3752,21.6616,21.0107,21.436,1239800.0],["2005-08-18",21.2884,21.2971,20.8545,20.9239,673000.0],["2005-08-19",20.8458,21.0801,20.5855,20.707,615600.0],["2005-08-22",20.6115,21.4273,20.6115,20.9586,851700.0],["2005-08-23",20.8979,21.0888,20.7937,20.9847,603700.0],["2005-08-24",20.8285,21.0975,20.6636,20.6983,572900.0],["2005-08-25",20.6983,20.8285,20.5855,20.6549,309600.0],["2005-08-26",20.6462,20.7243,20.2904,20.2904,662100.0],["2005-08-29",20.221,20.49,19.978,20.464,429300.0],["2005-08-30",20.3077,20.49,19.978,20.1255,453800.0],["2005-08-31",19.978,20.6375,19.8478,20.5768,447300.0],["2005-09-01",20.6288,20.6462,19.8565,20.1342,463500.0],["2005-09-02",20.0821,20.3598,19.8304,19.9433,458000.0],["2005-09-06",20.0474,20.5507,19.8565,20.5247,449500.0],["2005-09-07",20.4813,20.8805,19.9172,20.8371,640700.0],["2005-09-08",20.8285,21.2624,20.6896,21.1496,377300.0],["2005-09-09",21.1496,21.2277,20.8458,21.002,288000.0],["2005-09-12",20.9326,22.0695,20.8024,21.8178,560400.0],["2005-09-13",21.7831,21.9046,20.9413,21.1322,600900.0],["2005-09-14",21.1582,21.4533,20.8632,21.0194,292100.0],["2005-09-15",21.0281,21.2971,20.8805,20.9673,310900.0],["2005-09-16",21.002,21.5401,20.8805,21.5054,624000.0],["2005-09-19",21.3492,21.5401,21.0628,21.0888,334500.0],["2005-09-20",21.1496,21.4793,21.0801,21.193,418500.0],["2005-09-21",21.1409,21.4099,20.9673,21.2537,459300.0],["2005-09-22",21.3145,21.7397,20.6983,21.4099,484200.0],["2005-09-23",21.3492,22.5555,21.2711,22.3819,526500.0],["2005-09-26",22.5381,22.6943,22.0955,22.3646,418400.0],["2005-09-27",22.3038,23.2932,22.0782,22.9547,637100.0],["2005-09-28",23.1545,24.1016,22.6419,23.0763,1198800.0],["2005-09-29",23.0503,23.198,22.7636,23.0242,444200.0],["2005-09-30",22.9895,23.5108,22.7375,23.3022,300200.0],["2005-10-03",23.4586,23.7367,23.1458,23.4065,379100.0],["2005-10-04",23.4065,24.2145,23.3022,23.6411,415100.0],["2005-10-05",23.7019,23.7019,23.2588,23.2675,355400.0],["2005-10-06",23.2588,24.284,23.2588,23.728,720300.0],["2005-10-07",23.7975,23.9625,23.4239,23.7019,520500.0],["2005-10-10",23.8322,23.8322,23.476,23.5455,355700.0],["2005-10-11",23.7193,23.8583,23.0763,23.1632,485200.0],["2005-10-12",23.059,23.3457,22.6245,22.8157,523000.0],["2005-10-13",22.7288,22.9113,22.5637,22.807,499000.0],["2005-10-14",23.0068,23.4499,22.8678,23.2849,593200.0],["2005-10-17",23.1806,23.4499,22.807,22.9981,355100.0],["2005-10-18",22.9199,24.3188,22.8417,23.7714,721500.0],["2005-10-19",23.7714,24.2406,23.2414,24.1971,515200.0],["2005-10-20",24.0668,24.1711,22.668,22.9547,610800.0],["2005-10-21",23.1285,25.3353,23.1285,24.5447,1684000.0],["2005-10-24",24.6316,25.4309,24.4404,25.0573,775900.0],["2005-10-25",25.1355,25.1355,24.1537,24.4665,544100.0],["2005-10-26",24.5012,25.0138,24.4143,24.7358,507700.0],["2005-10-27",24.8053,25.1442,24.3535,24.5273,609300.0],["2005-10-28",25.1963,25.9348,23.9278,24.3709,898500.0],["2005-10-31",24.5794,25.9087,24.3448,25.4656,1130800.0],["2005-11-01",25.4656,26.0651,25.4656,25.8219,730100.0],["2005-11-02",25.8827,26.8036,25.6915,25.7176,755400.0],["2005-11-03",25.1963,26.5604,24.9791,25.4222,739000.0],["2005-11-04",25.5004,25.8653,25.1094,25.5091,652800.0],["2005-11-07",25.6047,25.9261,25.2832,25.6481,440400.0],["2005-11-08",25.6568,26.4561,25.5265,26.3084,650200.0],["2005-11-09",26.4387,27.0209,26.4127,26.934,650000.0],["2005-11-10",27.0295,27.8463,26.96,27.7246,827200.0],["2005-11-11",27.49,29.6187,27.4466,28.5326,1096400.0],["2005-11-14",28.5239,28.8628,27.6551,28.272,1103800.0],["2005-11-15",28.1069,28.159,27.2207,27.4205,857300.0],["2005-11-16",28.3241,28.411,27.3771,27.4466,499900.0],["2005-11-17",27.7159,28.4197,27.603,28.3154,538800.0],["2005-11-18",28.5413,29.3233,27.3771,27.7246,707600.0],["2005-11-21",27.7941,27.7941,25.874,26.6386,914200.0],["2005-11-22",26.8297,26.8297,25.7784,25.8219,715200.0],["2005-11-23",25.8219,26.3605,25.7524,26.1346,504100.0],["2005-11-25",26.3258,26.6125,25.9174,25.9261,206000.0],["2005-11-28",25.9435,26.152,24.9617,25.3527,597400.0],["2005-11-29",25.4656,26.0043,25.3006,25.6828,435100.0],["2005-11-30",25.7176,26.404,25.6307,25.8045,487600.0],["2005-12-01",26.0564,26.2997,25.8914,26.2389,780500.0],["2005-12-02",26.2737,26.9166,26.2737,26.6473,495800.0],["2005-12-05",26.7168,26.821,25.9174,25.9522,599900.0],["2005-12-06",26.0738,26.2823,25.9087,26.0651,576000.0],["2005-12-07",25.8914,26.0564,25.1789,25.735,709000.0],["2005-12-08",25.6047,26.0564,25.2224,25.5004,411600.0],["2005-12-09",25.1529,25.2137,24.006,24.3014,882000.0],["2005-12-12",24.3275,24.8053,24.3275,24.5621,822400.0],["2005-12-13",24.2927,24.2927,23.6324,23.7714,927500.0],["2005-12-14",23.6671,24.0494,23.2849,23.5976,534300.0],["2005-12-15",23.7453,23.7453,23.363,23.5889,700300.0],["2005-12-16",23.8583,24.3188,23.7627,23.8062,888700.0],["2005-12-19",23.9625,24.0147,23.1458,23.1719,560600.0],["2005-12-20",23.2762,23.4673,22.8157,23.0416,473500.0],["2005-12-21",23.1111,23.4586,23.0068,23.2588,688400.0],["2005-12-22",23.2675,23.3196,22.807,23.1458,448400.0],["2005-12-23",23.0155,23.8322,22.9373,23.3457,395700.0],["2005-12-27",23.3457,23.9712,23.0242,23.0676,430400.0],["2005-12-28",23.0937,23.4156,22.5023,23.3547,639600.0],["2005-12-29",23.3373,24.5202,23.3373,24.0679,846100.0],["2005-12-30",24.1027,24.1114,22.8415,23.3634,691500.0],["2006-01-03",23.5374,23.8766,22.5284,23.1633,862200.0],["2006-01-04",23.2764,23.9288,23.059,23.3808,1073200.0],["2006-01-05",23.4156,23.9636,23.1633,23.8679,525700.0],["2006-01-06",23.9984,24.2419,23.4852,24.1723,579600.0],["2006-01-09",24.268,24.4681,23.7896,23.8766,513000.0],["2006-01-10",23.9201,24.1201,23.2851,23.6939,527100.0],["2006-01-11",23.7026,23.8766,22.1804,22.6327,1520600.0],["2006-01-12",22.7023,23.1807,22.4762,22.7545,820700.0],["2006-01-13",22.6501,23.1111,22.6414,23.0763,579800.0],["2006-01-17",23.0502,23.5895,22.5979,22.7458,934500.0],["2006-01-18",22.7458,23.6591,22.5718,23.4765,720900.0],["2006-01-19",23.3286,23.9984,23.2677,23.9114,526800.0],["2006-01-20",23.9201,23.9549,22.5371,22.6327,495800.0],["2006-01-23",22.7545,23.1024,22.5631,22.8067,400100.0],["2006-01-24",22.6936,23.6243,22.6936,23.4504,478100.0],["2006-01-25",23.3547,23.546,22.8589,23.1546,459800.0],["2006-01-26",23.346,23.3895,22.885,23.3808,363200.0],["2006-01-27",23.3808,24.1984,23.1198,23.7287,531700.0],["2006-01-30",23.8505,24.6072,23.7461,24.5724,571400.0],["2006-01-31",24.5289,25.5118,24.2245,25.3814,702800.0],["2006-02-01",25.4423,25.651,24.7899,25.5292,543100.0],["2006-02-02",25.3727,25.7902,24.7986,25.6684,529900.0],["2006-02-03",25.7032,25.7293,24.7986,25.451,507000.0],["2006-02-06",25.1291,25.564,24.5898,25.477,457800.0],["2006-02-07",25.1813,25.5727,24.9552,25.0421,484600.0],["2006-02-08",25.4597,25.8076,24.8769,25.5466,548300.0],["2006-02-09",25.7293,25.8772,24.1897,24.729,1879100.0],["2006-02-10",24.6855,24.8682,24.268,24.6942,972600.0],["2006-02-13",25.4423,25.4597,24.8334,25.2683,1404600.0],["2006-02-14",25.1639,26.1816,25.0856,25.7293,1300700.0],["2006-02-15",25.8511,26.0859,25.5292,25.8859,801000.0],["2006-02-16",26.3208,26.4077,25.5901,25.912,1126700.0],["2006-02-17",25.8772,26.0946,25.451,25.6423,559100.0],["2006-02-21",25.6162,25.9033,25.2509,25.4944,448800.0],["2006-02-22",25.6597,25.7902,24.7986,25.2683,501100.0],["2006-02-23",25.1726,25.9641,25.1204,25.3031,443000.0],["2006-02-24",25.1813,25.3814,24.4594,24.7203,615600.0],["2006-02-27",24.8943,25.2944,24.7464,25.0508,441000.0],["2006-02-28",25.1291,25.3379,24.8856,25.1987,387700.0],["2006-03-01",25.3814,25.3901,24.8334,25.2161,455100.0],["2006-03-02",25.0508,25.2161,24.6159,25.0508,441000.0],["2006-03-03",24.9813,25.4075,24.8856,25.0769,522600.0],["2006-03-06",25.0073,25.1378,24.007,24.3028,606100.0],["2006-03-07",24.3724,24.7638,23.3982,23.8505,542700.0],["2006-03-08",23.8331,24.3463,23.5026,24.0157,526000.0],["2006-03-09",23.9636,24.4507,23.9114,24.0244,373100.0],["2006-03-10",23.9201,24.4681,23.7635,24.0679,272900.0],["2006-03-13",24.1723,24.5724,24.0158,24.4594,582500.0],["2006-03-14",24.355,25.6858,24.2158,25.5553,632900.0],["2006-03-15",25.6771,25.738,25.3118,25.4423,403700.0],["2006-03-16",25.451,25.5466,24.8508,25.0682,443900.0],["2006-03-17",25.2596,25.2596,24.5202,24.7899,691800.0],["2006-03-20",24.6333,25.2248,23.8853,25.19,640900.0],["2006-03-21",24.3463,25.4422,24.268,24.3463,630600.0],["2006-03-22",24.5289,24.9465,24.2593,24.9117,393900.0],["2006-03-23",24.9204,24.9204,24.3985,24.5203,301000.0],["2006-03-24",24.5202,24.9117,24.5202,24.7638,309500.0],["2006-03-27",24.6855,25.0595,24.5289,24.6072,216900.0],["2006-03-28",24.6942,24.7029,23.7461,23.8331,479600.0],["2006-03-29",24.2946,25.026,23.9898,24.9825,734700.0],["2006-03-30",25.0348,25.0348,24.1553,24.2946,345700.0],["2006-03-31",24.5297,25.5921,24.5036,25.4876,708200.0],["2006-04-03",25.9926,26.5064,25.3395,25.653,846300.0],["2006-04-04",25.7053,25.862,25.0348,25.1741,490800.0],["2006-04-05",25.1654,25.4527,24.9216,25.1828,325100.0],["2006-04-06",25.1392,25.2002,24.6429,24.9738,487800.0],["2006-04-07",24.4862,24.7735,22.6488,22.8404,1562600.0],["2006-04-10",22.823,22.9362,22.3702,22.6837,662300.0],["2006-04-11",22.7708,23.0059,22.3963,22.4486,2338500.0],["2006-04-12",22.553,22.8317,22.2047,22.7707,1196700.0],["2006-04-13",22.7098,22.8143,22.3876,22.6401,778700.0],["2006-04-17",23.1626,23.5544,22.3963,22.4747,1180600.0],["2006-04-18",22.466,22.8752,22.4311,22.6314,734000.0],["2006-04-19",22.7185,23.3367,22.4921,22.6401,833700.0],["2006-04-20",22.8056,22.8056,22.1786,22.2483,984000.0],["2006-04-21",22.4486,22.614,21.9087,22.2483,1142000.0],["2006-04-24",22.2483,22.5443,22.0393,22.3092,505100.0],["2006-04-25",22.405,22.405,21.5517,21.8738,974000.0],["2006-04-26",21.9522,21.987,21.5342,21.6823,733500.0],["2006-04-27",21.63,21.8826,21.2556,21.334,763500.0],["2006-04-28",21.3253,21.3253,20.3152,20.5241,1396100.0],["2006-05-01",20.6896,21.0989,20.5241,20.8725,805200.0],["2006-05-02",20.916,21.064,20.4545,20.7244,600200.0],["2006-05-03",20.855,20.8986,20.3326,20.5851,480400.0],["2006-05-04",20.6722,21.0727,20.498,20.8986,758200.0],["2006-05-05",21.1163,21.1337,20.7331,20.768,368900.0],["2006-05-08",20.7418,21.0379,20.3065,20.4806,706400.0],["2006-05-09",20.5503,20.7418,20.2107,20.498,1016500.0],["2006-05-10",20.9595,22.0915,20.7593,22.0219,1743100.0],["2006-05-11",21.8826,22.0654,21.2817,21.5081,1076900.0],["2006-05-12",21.543,21.543,21.0553,21.125,873200.0],["2006-05-15",21.064,21.2643,20.4632,20.8202,858600.0],["2006-05-16",20.9073,20.9595,19.7753,20.0365,1742100.0],["2006-05-17",19.8624,19.9843,19.157,19.218,1144700.0],["2006-05-18",19.4096,20.0278,19.2964,19.6534,844200.0],["2006-05-19",19.5924,19.8275,19.3399,19.6011,798000.0],["2006-05-22",19.4966,19.8536,19.2441,19.4966,542100.0],["2006-05-23",19.6882,19.7056,18.7652,18.8174,948500.0],["2006-05-24",18.7391,18.9916,18.1818,18.6868,1236100.0],["2006-05-25",19.9059,20.4893,19.8188,20.3239,1545500.0],["2006-05-26",20.4196,20.5241,19.6882,20.1671,644900.0],["2006-05-30",20.2629,20.3935,19.4705,19.4792,731200.0],["2006-05-31",19.575,20.2977,19.5228,20.2281,793500.0],["2006-06-01",20.3587,20.8289,20.1671,20.8289,869500.0],["2006-06-02",20.855,20.9944,20.3239,20.5241,818200.0],["2006-06-05",20.4806,20.7418,20.1062,20.1149,639500.0],["2006-06-06",20.202,20.4458,19.218,20.08,669700.0],["2006-06-07",20.0278,20.4632,19.7666,20.1062,817700.0],["2006-06-08",20.0191,20.8028,19.6011,20.6635,1138000.0],["2006-06-09",20.8812,21.2817,20.6983,20.8986,992700.0],["2006-06-12",20.8202,20.916,20.0017,20.0888,856900.0],["2006-06-13",20.0278,20.855,19.6359,19.8188,812900.0],["2006-06-14",19.9059,20.2281,19.6185,20.08,472800.0],["2006-06-15",20.2629,21.0379,20.0191,20.7941,657100.0],["2006-06-16",20.7593,21.9609,20.7418,21.4994,1823800.0],["2006-06-19",21.5081,21.543,20.9682,21.2904,595600.0],["2006-06-20",21.334,21.8042,21.064,21.2208,354300.0],["2006-06-21",21.2469,21.7519,21.2469,21.5168,552200.0],["2006-06-22",21.4907,21.7606,21.1424,21.7171,595200.0],["2006-06-23",21.6562,21.7258,21.3601,21.5865,360100.0],["2006-06-26",21.691,21.8129,21.0031,21.3166,502600.0],["2006-06-27",21.2643,21.4298,20.5154,20.5329,525200.0],["2006-06-28",20.6375,20.838,19.9836,20.5764,383800.0],["2006-06-29",20.8031,21.4396,20.5329,21.4396,748400.0],["2006-06-30",21.3611,21.6663,20.9688,21.6227,864400.0],["2006-07-03",21.7099,22.1894,21.6663,22.1284,414700.0],["2006-07-05",21.9453,22.0499,21.5268,21.6663,754200.0],["2006-07-06",21.6925,21.9453,21.6402,21.893,448500.0],["2006-07-07",21.8843,22.2766,21.6489,21.7796,699300.0],["2006-07-10",21.7796,22.3289,21.7448,21.9366,329300.0],["2006-07-11",21.5966,21.7622,20.8816,21.4047,714600.0],["2006-07-12",21.335,21.4832,20.9165,20.9775,299700.0],["2006-07-13",20.9252,21.3088,20.4718,20.5329,630400.0],["2006-07-14",20.4893,20.4893,19.7743,20.1143,686000.0],["2006-07-17",19.9661,20.716,19.9225,20.1667,387300.0],["2006-07-18",20.2277,20.8293,19.2948,20.5764,509000.0],["2006-07-19",20.6724,21.6663,20.6636,21.2652,711400.0],["2006-07-20",21.2565,21.4047,20.6636,20.7683,634300.0],["2006-07-21",20.6462,20.6462,20.1841,20.3672,599100.0],["2006-07-24",20.5067,21.4222,20.5067,20.899,429700.0],["2006-07-25",20.8642,21.4047,20.6811,21.2391,402200.0],["2006-07-26",21.0996,21.178,20.7508,20.9775,336600.0],["2006-07-27",21.1432,21.3176,20.3934,20.5503,443300.0],["2006-07-28",20.6985,21.4658,20.6549,21.396,472300.0],["2006-07-31",21.396,21.4396,20.7072,21.1432,571700.0],["2006-08-01",20.9252,21.0734,20.1754,20.2277,573600.0],["2006-08-02",20.1928,20.5241,19.8789,19.9923,671900.0],["2006-08-03",20.0184,21.3001,19.8353,21.1083,1122800.0],["2006-08-04",21.3437,21.7884,20.2451,20.6026,942200.0],["2006-08-07",20.4893,20.498,19.8702,20.1928,712700.0],["2006-08-08",20.4282,20.6636,19.9138,20.0533,743700.0],["2006-08-09",20.2713,20.2713,19.6174,19.6784,653800.0],["2006-08-10",19.4866,20.7421,19.2686,20.2713,831300.0],["2006-08-11",20.3672,20.3672,19.0942,19.2861,518000.0],["2006-08-14",19.5215,20.2277,19.3035,19.7482,505000.0],["2006-08-15",20.0533,20.4108,19.8964,20.1056,380500.0],["2006-08-16",20.1754,21.0647,20.1754,20.9252,689100.0],["2006-08-17",20.9165,21.2391,20.5503,20.8119,417300.0],["2006-08-18",20.899,20.899,20.4893,20.6724,377500.0],["2006-08-21",20.5154,20.5154,19.9313,20.2713,297300.0],["2006-08-22",20.219,20.6636,20.1405,20.4631,394100.0],["2006-08-23",20.5765,21.0037,20.5503,20.838,430400.0],["2006-08-24",20.7683,20.9688,20.1754,20.3149,367300.0],["2006-08-25",20.2364,20.5154,20.062,20.2887,232300.0],["2006-08-28",20.3672,21.1868,20.1318,20.9252,356400.0],["2006-08-29",20.9426,21.4832,20.7683,21.1693,396500.0],["2006-08-30",21.1693,21.3176,20.7683,21.1083,337600.0],["2006-08-31",21.2129,21.2217,20.6898,21.0734,399100.0],["2006-09-01",21.274,21.3176,20.6288,21.0647,342700.0],["2006-09-05",21.1606,21.3611,20.8119,21.3088,409600.0],["2006-09-06",21.1606,21.2478,20.4718,20.4805,380000.0],["2006-09-07",20.3585,21.3611,20.3149,20.7857,456000.0],["2006-09-08",20.899,21.0124,20.4021,20.8467,321300.0],["2006-09-11",20.7334,21.2739,20.4544,21.1693,556900.0],["2006-09-12",21.1868,22.0587,21.0124,21.9192,617000.0],["2006-09-13",21.9889,22.0848,21.6576,21.9976,561100.0],["2006-09-14",21.8494,21.9191,21.4832,21.6837,585900.0],["2006-09-15",22.0848,22.1894,21.6663,21.7884,962800.0],["2006-09-18",21.6576,21.9453,21.5355,21.675,430200.0],["2006-09-19",22.0935,22.5643,21.7099,22.4684,674800.0],["2006-09-20",22.4248,22.6428,22.1371,22.2853,590100.0],["2006-09-21",22.451,22.5295,21.7622,21.7884,385200.0],["2006-09-22",21.7099,22.39,21.6401,22.0586,366300.0],["2006-09-25",22.1807,22.5208,21.8145,22.4772,422800.0],["2006-09-26",22.39,22.7213,22.0761,22.6602,672300.0],["2006-09-27",22.4946,22.6428,21.7012,21.7884,464100.0],["2006-09-28",21.7884,22.0677,21.4217,21.6312,389600.0],["2006-09-29",21.6923,21.9455,21.3606,21.4043,466000.0],["2006-10-02",21.4916,21.7447,20.9329,21.4741,532600.0],["2006-10-03",21.6225,22.1899,21.2384,21.7796,502600.0],["2006-10-04",21.7011,22.4343,21.6923,22.1114,482500.0],["2006-10-05",22.155,22.3296,21.5527,22.2772,485200.0],["2006-10-06",22.2772,22.382,21.7011,21.9717,515800.0],["2006-10-09",21.9542,22.2772,21.3781,22.251,307300.0],["2006-10-10",22.3558,22.4169,21.9455,22.0502,340500.0],["2006-10-11",22.0328,22.6089,21.8931,22.3732,439900.0],["2006-10-12",21.9979,23.1938,21.9979,23.1589,496200.0],["2006-10-13",23.1938,23.1938,22.5478,22.7311,385200.0],["2006-10-16",22.7311,23.1065,22.5129,22.6875,383900.0],["2006-10-17",22.3645,23.0716,22.0328,22.8359,436900.0],["2006-10-18",22.478,22.7311,21.8669,22.1288,1002600.0],["2006-10-19",22.155,22.5304,22.0939,22.4169,533800.0],["2006-10-20",22.5653,23.089,22.2597,22.766,511100.0],["2006-10-23",22.6875,23.3684,22.5915,22.9406,708500.0],["2006-10-24",22.9755,23.3771,22.5129,22.897,495500.0],["2006-10-25",23.0105,23.3335,22.4693,22.9144,487300.0],["2006-10-26",23.1327,23.4295,22.8184,23.3596,646700.0],["2006-10-27",23.3771,23.4033,22.5042,22.7922,634900.0],["2006-10-30",23.0017,23.4818,22.8272,23.4818,737100.0],["2006-10-31",23.5691,23.5691,22.8359,23.2723,810400.0],["2006-11-01",23.124,23.3509,22.7486,22.7486,740000.0],["2006-11-02",22.7311,22.7748,22.2248,22.2248,594400.0],["2006-11-03",22.3994,22.6089,22.2161,22.4605,393800.0],["2006-11-06",22.4343,23.2549,22.4343,23.0367,448200.0],["2006-11-07",23.0978,23.7525,23.089,23.5342,579800.0],["2006-11-08",23.2898,23.7437,23.2723,23.7001,694000.0],["2006-11-09",23.6739,23.6914,23.3422,23.4731,475700.0],["2006-11-10",23.4382,23.7786,23.3771,23.7786,731400.0],["2006-11-13",23.831,24.2238,23.5953,24.1104,387400.0],["2006-11-14",23.8834,24.5032,23.5866,24.4857,429200.0],["2006-11-15",22.347,22.8621,21.3344,22.6526,3572000.0],["2006-11-16",22.6351,23.0541,22.5827,22.897,1192100.0],["2006-11-17",22.8271,23.0105,22.4867,22.6787,713100.0],["2006-11-20",22.8184,22.8795,22.2685,22.3907,624300.0],["2006-11-21",22.3209,22.7835,22.2685,22.6526,520900.0],["2006-11-22",22.6962,22.6962,22.4693,22.6177,626900.0],["2006-11-24",22.6526,22.6526,22.347,22.5478,348600.0],["2006-11-27",22.3994,22.5391,21.7971,21.9804,836800.0],["2006-11-28",21.9717,22.2248,21.64,21.9106,597000.0],["2006-11-29",22.1725,22.3208,21.832,22.0852,600600.0],["2006-11-30",22.0066,22.1637,21.8233,22.0153,608800.0],["2006-12-01",22.0502,22.3034,21.7273,21.8233,827700.0],["2006-12-04",21.9717,22.2685,21.928,22.1463,470600.0],["2006-12-05",22.2947,22.478,21.9455,22.251,752000.0],["2006-12-06",22.2074,22.4343,22.1288,22.2598,590600.0],["2006-12-07",22.3645,22.6526,22.155,22.1812,529300.0],["2006-12-08",22.1113,22.4343,21.9193,22.2248,376300.0],["2006-12-11",22.2336,22.3732,21.9891,22.1375,823200.0],["2006-12-12",22.1375,22.2859,21.9455,22.1637,683600.0],["2006-12-13",22.67,22.8883,22.2859,22.347,648200.0],["2006-12-14",22.347,22.6002,22.1114,22.1986,562900.0],["2006-12-15",22.1201,22.6526,22.0415,22.1725,1068000.0],["2006-12-18",22.2597,22.6962,21.9979,22.0852,560200.0],["2006-12-19",22.0066,22.0241,21.5527,21.832,852700.0],["2006-12-20",21.9193,21.9368,21.6749,21.736,433100.0],["2006-12-21",21.8233,22.2859,21.4916,21.6225,616100.0],["2006-12-22",21.7011,22.2161,21.6312,21.7884,600800.0],["2006-12-26",21.8582,22.2248,21.8582,22.1114,589800.0],["2006-12-27",22.155,22.4609,22.1288,22.3735,661600.0],["2006-12-28",22.3735,22.6445,22.2774,22.4172,824700.0],["2006-12-29",22.7231,22.7231,22.2861,22.2949,511800.0],["2007-01-03",22.4784,22.9241,22.3998,22.6619,963800.0],["2007-01-04",22.7406,23.3786,22.7319,23.2213,785800.0],["2007-01-05",23.23,23.23,22.5833,23.0552,883100.0],["2007-01-08",23.4136,23.5971,22.9329,23.5447,800900.0],["2007-01-09",23.7369,23.8768,23.4223,23.8243,777400.0],["2007-01-10",23.7369,23.9467,23.3262,23.7369,633400.0],["2007-01-11",23.7544,24.3312,23.6058,24.305,630400.0],["2007-01-12",24.3137,24.34,23.8855,24.2438,534900.0],["2007-01-16",23.7981,24.8993,23.6408,24.8469,1043700.0],["2007-01-17",24.7245,24.8381,23.6495,23.8156,670000.0],["2007-01-18",23.7194,23.9379,23.2475,23.466,486900.0],["2007-01-19",23.3436,23.9904,23.2999,23.9467,362800.0],["2007-01-22",24.0341,24.0341,23.0465,23.3174,533400.0],["2007-01-23",23.1951,23.4747,23.0552,23.265,570500.0],["2007-01-24",23.3262,24.0253,23.2475,23.9554,598800.0],["2007-01-25",23.9467,24.0341,23.2912,23.4223,457000.0],["2007-01-26",23.4835,23.5272,22.9329,23.265,493500.0],["2007-01-29",23.1251,23.8418,23.1164,23.6233,469200.0],["2007-01-30",23.632,23.8243,23.3611,23.5097,465800.0],["2007-01-31",23.3524,23.7719,23.1601,23.7194,478200.0],["2007-02-01",23.8593,23.8593,23.6058,23.7719,468000.0],["2007-02-02",23.9205,24.2351,23.6058,23.9467,532500.0],["2007-02-05",23.9467,23.9467,23.5621,23.6758,625700.0],["2007-02-06",23.6146,23.6932,23.3436,23.4573,774900.0],["2007-02-07",23.5796,23.8942,23.1601,23.6845,748900.0],["2007-02-08",23.5534,23.868,23.3262,23.6583,625700.0],["2007-02-09",23.6233,23.7632,23.2388,23.2912,436900.0],["2007-02-12",23.2999,23.6583,23.1252,23.2213,441200.0],["2007-02-13",23.3524,23.7981,23.3524,23.6321,292000.0],["2007-02-14",23.6583,23.9467,23.5796,23.6321,239800.0],["2007-02-15",23.501,23.8243,23.3524,23.4485,307100.0],["2007-02-16",23.4485,23.4922,23.1601,23.3174,249200.0],["2007-02-20",23.3524,23.8505,23.2038,23.7194,319900.0],["2007-02-21",23.5621,23.868,23.431,23.8331,355100.0],["2007-02-22",23.8942,24.1215,23.7194,24.0253,425000.0],["2007-02-23",23.9642,23.9904,23.4136,23.4747,410500.0],["2007-02-26",23.4485,23.4485,23.1339,23.265,368400.0],["2007-02-27",23.1164,23.1514,22.2512,22.3036,607000.0],["2007-02-28",22.3036,22.7231,22.0677,22.3298,502000.0],["2007-03-01",22.4697,22.6619,21.8492,22.3386,404300.0],["2007-03-02",22.1813,22.5483,21.7443,21.753,375400.0],["2007-03-05",21.7093,22.2687,21.587,21.587,472300.0],["2007-03-06",21.788,22.1725,21.6481,21.9803,658500.0],["2007-03-07",21.9453,22.3823,21.8666,22.2425,565200.0],["2007-03-08",22.3473,22.6008,22.1201,22.5221,510400.0],["2007-03-09",22.7319,23.3436,22.6095,23.1776,761800.0],["2007-03-12",23.1339,23.3524,22.9941,23.1951,505900.0],["2007-03-13",23.0552,23.0552,22.3298,22.3735,402400.0],["2007-03-14",22.3298,22.6532,22.1725,22.3735,644000.0],["2007-03-15",22.3473,23.0203,22.3473,22.9766,432300.0],["2007-03-16",22.9591,23.3436,22.7406,22.9154,861500.0],["2007-03-19",23.029,23.3262,22.9329,23.1776,353300.0],["2007-03-20",23.1251,23.5971,23.1164,23.5884,275100.0],["2007-03-21",23.5709,24.1477,23.4747,24.1477,363100.0],["2007-03-22",24.104,24.1827,23.5097,23.5534,384300.0],["2007-03-23",23.5884,23.868,23.466,23.7981,269200.0],["2007-03-26",23.7107,23.8156,23.1688,23.3524,297400.0],["2007-03-27",23.2999,23.466,22.863,23.0552,290600.0],["2007-03-28",22.9152,23.029,22.5828,22.784,279700.0],["2007-03-29",22.9765,23.3002,22.7227,23.274,430800.0],["2007-03-30",23.3002,23.5977,23.029,23.4752,437000.0],["2007-04-02",23.5627,23.5715,23.169,23.4752,465700.0],["2007-04-03",23.6327,24.0614,23.5715,23.764,516000.0],["2007-04-04",23.9214,24.4902,23.7902,24.2539,677300.0],["2007-04-05",24.2452,24.4989,24.1839,24.1927,365500.0],["2007-04-09",24.3152,24.5164,23.8777,24.4027,412900.0],["2007-04-10",24.4902,24.6302,24.1839,24.5252,360200.0],["2007-04-11",24.5427,24.5427,23.9827,24.2277,534100.0],["2007-04-12",24.2189,24.2277,23.3615,23.659,1042800.0],["2007-04-13",23.6327,23.9739,23.274,23.6327,1221700.0],["2007-04-16",23.7814,24.2627,23.7814,24.1839,538000.0],["2007-04-17",24.1402,24.5427,24.1402,24.3852,445700.0],["2007-04-18",24.3239,24.7439,24.2714,24.4552,369200.0],["2007-04-19",24.3152,24.7177,24.2014,24.3414,619600.0],["2007-04-20",24.6827,24.7964,24.3414,24.5602,412000.0],["2007-04-23",24.3939,24.6127,24.2802,24.5952,564500.0],["2007-04-24",24.5952,24.7002,24.0702,24.3502,486300.0],["2007-04-25",24.4377,25.0239,24.1927,24.6477,731600.0],["2007-04-26",24.5952,24.7702,24.2977,24.4552,489100.0],["2007-04-27",24.4289,24.4727,23.8602,23.9127,773600.0],["2007-04-30",24.0527,24.3852,23.7727,23.8077,943500.0],["2007-05-01",23.8427,24.2714,23.7465,24.0877,1014600.0],["2007-05-02",24.0789,24.0789,23.3002,23.554,1430900.0],["2007-05-03",23.3527,24.1927,23.3527,23.904,1544400.0],["2007-05-04",23.8514,24.0089,22.9327,23.0815,1253900.0],["2007-05-07",23.0552,23.4402,23.0027,23.2827,731900.0],["2007-05-08",23.1165,23.1777,22.6702,23.0465,1489400.0],["2007-05-09",22.8715,23.2215,22.854,23.099,795000.0],["2007-05-10",23.0115,23.0727,22.6878,22.7927,811500.0],["2007-05-11",22.9327,23.0115,22.784,23.0027,518500.0],["2007-05-14",22.8802,23.0115,22.6703,22.7227,571500.0],["2007-05-15",22.7315,23.0027,22.259,22.364,981900.0],["2007-05-16",22.4953,23.064,22.4078,22.7227,559100.0],["2007-05-17",22.714,23.134,22.714,22.9677,655500.0],["2007-05-18",23.064,23.0727,22.6615,22.9852,489500.0],["2007-05-21",22.8102,23.1777,22.7752,23.0902,388400.0],["2007-05-22",23.1602,23.6765,22.994,23.624,933500.0],["2007-05-23",23.624,23.624,23.3002,23.3352,565500.0],["2007-05-24",23.4315,23.6152,23.1865,23.449,603700.0],["2007-05-25",23.5277,23.554,23.2302,23.3352,433200.0],["2007-05-29",23.3352,23.519,23.2302,23.4752,362600.0],["2007-05-30",23.2915,23.8339,23.204,23.8252,543000.0],["2007-05-31",23.8689,24.3152,23.8427,24.0877,619000.0],["2007-06-01",24.0614,24.4289,23.9739,24.3239,554400.0],["2007-06-04",24.3239,24.4027,24.1402,24.3064,775700.0],["2007-06-05",24.2802,24.4202,24.2277,24.3502,624700.0],["2007-06-06",24.1577,24.2189,24.0527,24.1402,617800.0],["2007-06-07",24.3239,24.3502,23.8864,23.9389,828800.0],["2007-06-08",23.8427,24.2364,23.8252,24.1664,407600.0],["2007-06-11",24.1489,24.2714,23.9302,24.0789,480500.0],["2007-06-12",23.9827,24.0352,23.344,23.4402,613900.0],["2007-06-13",23.5102,23.7552,23.1952,23.4315,578000.0],["2007-06-14",23.5277,24.2189,23.449,24.0964,476900.0],["2007-06-15",24.4377,24.4552,23.7727,23.8689,886900.0],["2007-06-18",23.8689,24.1752,23.764,24.1402,438300.0],["2007-06-19",24.0702,24.2627,24.0177,24.1577,382400.0],["2007-06-20",24.2539,24.4289,23.9827,24.0177,383300.0],["2007-06-21",23.8952,23.9302,23.3702,23.5277,579800.0],["2007-06-22",23.5365,23.5715,22.8715,23.099,1580000.0],["2007-06-25",23.029,23.449,22.9502,23.204,592100.0],["2007-06-26",22.7402,22.8102,21.7078,21.7428,1696500.0],["2007-06-27",21.6377,21.7866,21.1471,21.7516,957300.0],["2007-06-28",21.0858,21.6464,20.8055,21.3661,1084400.0],["2007-06-29",21.4449,21.5413,20.7529,20.8755,1083400.0],["2007-07-02",20.9456,20.9894,20.7003,20.9281,1001100.0],["2007-07-03",20.9982,21.1208,20.9018,21.0945,857900.0],["2007-07-05",21.1559,21.4187,20.9018,21.3311,739400.0],["2007-07-06",21.2435,21.5063,21.1296,21.4011,468400.0],["2007-07-09",21.3223,21.6026,21.2873,21.5501,623100.0],["2007-07-10",21.4975,21.5939,21.0332,21.1296,654000.0],["2007-07-11",21.077,21.2873,20.7967,20.9807,475100.0],["2007-07-12",21.1121,21.261,20.9544,21.261,550000.0],["2007-07-13",21.296,21.3311,20.8931,20.9807,488800.0],["2007-07-16",20.8931,21.0507,20.7091,20.8492,454500.0],["2007-07-17",20.8492,21.042,20.7266,20.8142,448500.0],["2007-07-18",20.7441,20.9018,20.4988,20.8142,490700.0],["2007-07-19",20.9106,21.0595,20.7704,21.0069,394300.0],["2007-07-20",21.0157,21.0945,20.2974,20.5602,714700.0],["2007-07-23",20.5602,21.0069,20.2798,20.6741,780100.0],["2007-07-24",20.4988,20.8055,20.1134,20.1309,631800.0],["2007-07-25",20.2798,20.42,19.9645,20.2448,651300.0],["2007-07-26",19.982,20.201,19.1673,19.6666,830700.0],["2007-07-27",19.6403,19.8068,19.0709,19.3425,694300.0],["2007-07-30",20.1222,20.1309,19.1848,19.8594,840300.0],["2007-07-31",20.1484,20.4288,19.5265,19.544,705900.0],["2007-08-01",19.4564,19.798,19.3075,19.7279,599700.0],["2007-08-02",19.8593,20.2185,19.5703,19.8155,683300.0],["2007-08-03",19.8594,19.9119,19.1673,19.2199,824200.0],["2007-08-06",19.2461,19.8769,18.6329,19.8331,1290200.0],["2007-08-07",19.6403,20.3236,19.5527,19.947,1167700.0],["2007-08-08",20.6653,21.0069,20.1484,20.3674,1216800.0],["2007-08-09",21.1296,21.4187,20.0871,21.3048,1398200.0],["2007-08-10",21.077,22.0844,20.674,21.9706,1282800.0],["2007-08-13",22.0319,22.2772,20.9456,21.4099,696600.0],["2007-08-14",21.5501,22.1458,21.1033,21.1383,462000.0],["2007-08-15",21.042,21.4537,19.8681,19.9207,622400.0],["2007-08-16",19.8155,21.5588,19.4914,21.4187,808200.0],["2007-08-17",21.9968,22.0144,21.042,21.7866,930500.0],["2007-08-20",21.9005,22.1282,21.6464,21.8654,410300.0],["2007-08-21",21.8304,22.2246,21.4099,21.883,427600.0],["2007-08-22",22.1282,22.2158,21.734,22.0406,543700.0],["2007-08-23",22.1896,22.1896,21.6202,21.7691,268000.0],["2007-08-24",21.7516,22.3034,21.7165,22.2859,174700.0],["2007-08-27",22.2246,22.2334,21.7778,21.8391,277500.0],["2007-08-28",21.7778,21.8391,20.7879,20.7967,494600.0],["2007-08-29",20.9544,21.8742,20.7441,21.8129,366900.0],["2007-08-30",21.5588,22.0582,21.3661,21.6289,344400.0],["2007-08-31",21.9005,22.1633,21.515,22.0144,207900.0],["2007-09-04",21.9355,22.1458,21.8216,21.9706,340900.0],["2007-09-05",21.8742,21.9092,21.1208,21.1997,594200.0],["2007-09-06",21.1821,21.2873,20.8142,20.9456,345200.0],["2007-09-07",20.823,21.0069,20.4288,20.4988,429400.0],["2007-09-10",20.6215,20.7529,20.1046,20.1835,262200.0],["2007-09-11",20.2536,20.7704,20.1747,20.7354,268200.0],["2007-09-12",20.7003,20.7266,20.2623,20.2974,330500.0],["2007-09-13",20.4375,20.8492,20.1572,20.5602,258700.0],["2007-09-14",20.4726,20.639,20.2974,20.455,273700.0],["2007-09-17",20.3587,20.4989,20.2623,20.3061,418600.0],["2007-09-18",20.42,21.3486,20.2448,21.3311,388800.0],["2007-09-19",21.4011,21.918,21.2522,21.7077,365500.0],["2007-09-20",21.6464,21.8479,21.5325,21.6815,339000.0],["2007-09-21",22.0494,22.3034,21.8567,22.0231,902400.0],["2007-09-24",21.9706,22.0844,21.5063,21.6815,488700.0],["2007-09-25",21.4975,21.7954,21.1821,21.7516,637000.0],["2007-09-26",21.8831,22.3217,21.7954,22.1989,365700.0],["2007-09-27",22.3655,22.3655,21.9884,22.2427,372200.0],["2007-09-28",22.1813,22.4357,22.0761,22.0761,372700.0],["2007-10-01",22.0848,22.6988,21.9884,22.5146,477300.0],["2007-10-02",22.4971,23.1549,22.4532,23.0233,524100.0],["2007-10-03",22.8654,22.997,22.6023,22.8917,410300.0],["2007-10-04",23.0233,23.1461,22.8041,22.9707,314900.0],["2007-10-05",23.2426,23.3917,22.8917,22.9795,411200.0],["2007-10-08",22.8654,23.3303,22.6813,22.8654,398400.0],["2007-10-09",22.883,23.2952,22.7602,23.0935,384000.0],["2007-10-10",22.9707,23.3741,22.7163,23.2952,349800.0],["2007-10-11",23.3829,23.3829,22.9005,23.0672,543900.0],["2007-10-12",23.0496,23.6548,22.9268,23.6285,424900.0],["2007-10-15",23.6022,23.725,23.2689,23.5583,687900.0],["2007-10-16",23.4443,23.7601,23.3391,23.5583,706900.0],["2007-10-17",23.7601,23.8039,23.3215,23.5408,395700.0],["2007-10-18",23.4092,23.8741,23.2514,23.6724,674100.0],["2007-10-19",23.6811,23.6811,22.7076,22.7251,783800.0],["2007-10-22",22.4883,23.3566,22.3655,22.9707,513400.0],["2007-10-23",23.2689,23.6724,22.7953,23.5934,419700.0],["2007-10-24",23.3654,23.725,22.8654,23.4706,554800.0],["2007-10-25",23.5057,23.6022,23.1987,23.3303,558000.0],["2007-10-26",23.611,23.953,23.304,23.8215,362200.0],["2007-10-29",23.9004,23.953,23.3478,23.6197,329100.0],["2007-10-30",23.5408,23.8741,23.3391,23.6197,356400.0],["2007-10-31",23.6987,24.1109,23.5232,23.9355,352300.0],["2007-11-01",23.5583,23.725,23.0759,23.2338,551600.0],["2007-11-02",23.4882,23.5408,22.6637,23.2689,448800.0],["2007-11-05",22.997,23.2426,22.69,23.0847,334300.0],["2007-11-06",23.0233,23.8478,22.5935,23.304,471200.0],["2007-11-07",23.0233,23.1373,22.2953,22.5234,528600.0],["2007-11-08",22.4795,23.8302,22.2515,23.6285,1031500.0],["2007-11-09",23.7864,24.453,23.4531,24.1986,667700.0],["2007-11-12",23.953,24.5582,23.7688,24.2074,874900.0],["2007-11-13",24.488,25.8738,24.3916,25.4265,1038700.0],["2007-11-14",25.5405,25.6195,24.6722,24.8038,788700.0],["2007-11-15",22.9005,24.0495,22.8918,23.6548,1037800.0],["2007-11-16",23.7162,23.839,22.3304,22.7076,945100.0],["2007-11-19",22.4269,22.4269,21.4621,21.5498,641900.0],["2007-11-20",21.506,21.8042,20.5587,21.1201,781400.0],["2007-11-21",20.9534,21.962,20.5938,21.3218,540300.0],["2007-11-23",21.5761,21.8568,21.3393,21.7516,150600.0],["2007-11-26",21.7252,21.7252,20.8306,20.8306,487300.0],["2007-11-27",20.9359,21.506,20.8569,21.4533,586600.0],["2007-11-28",22.4006,22.6286,21.5674,22.4971,782700.0],["2007-11-29",22.4006,22.6111,22.1199,22.1375,542800.0],["2007-11-30",22.5409,23.0759,22.5058,23.0759,923100.0],["2007-12-03",23.2338,23.6724,23.0409,23.0935,450700.0],["2007-12-04",22.8391,23.2075,22.5497,23.1461,798200.0],["2007-12-05",23.5496,23.5496,23.0145,23.3654,311300.0],["2007-12-06",23.3128,23.8653,23.3128,23.8653,317300.0],["2007-12-07",23.8828,24.3389,23.7162,24.0232,233500.0],["2007-12-10",24.0144,24.6021,23.6811,24.5319,633100.0],["2007-12-11",24.5319,24.5494,23.4443,23.4706,417100.0],["2007-12-12",24.146,24.2074,22.8567,23.1286,395000.0],["2007-12-13",22.9356,23.8127,22.5585,23.5583,488200.0],["2007-12-14",23.2601,23.839,22.8917,23.4355,405800.0],["2007-12-17",23.1987,23.4619,22.883,22.883,252700.0],["2007-12-18",23.1198,23.6811,22.8654,23.4706,384000.0],["2007-12-19",23.3128,23.6022,23.0672,23.5057,405300.0],["2007-12-20",22.8654,23.7337,22.8654,23.6724,453200.0],["2007-12-21",23.8478,24.2512,23.8215,24.1021,1182600.0],["2007-12-24",24.2161,24.4266,23.839,24.1811,211500.0],["2007-12-26",23.9179,24.2688,23.839,23.9706,389000.0],["2007-12-27",24.032,24.5852,23.5052,23.5667,310800.0],["2007-12-28",23.9442,24.3481,23.4876,23.7071,289900.0],["2007-12-31",23.7247,23.9091,23.2945,23.5754,322000.0],["2008-01-02",23.4613,23.6193,22.8379,23.3911,535700.0],["2008-01-03",23.4876,23.874,23.2945,23.312,479500.0],["2008-01-04",22.952,23.3032,22.8291,23.0925,502000.0],["2008-01-07",23.0135,23.1803,22.4691,22.7852,775500.0],["2008-01-08",22.8467,23.0398,21.5647,21.5911,620500.0],["2008-01-09",21.512,21.8984,21.0028,21.7579,599900.0],["2008-01-10",21.5472,23.0047,21.4155,22.3725,880000.0],["2008-01-11",22.232,22.232,21.3803,21.5823,896400.0],["2008-01-14",21.5559,21.8984,21.3891,21.7491,366200.0],["2008-01-15",21.4067,22.1091,21.3628,21.8896,621300.0],["2008-01-16",21.3628,22.5218,21.3189,22.153,557500.0],["2008-01-17",22.1881,22.794,21.7052,21.7491,574300.0],["2008-01-18",21.7403,22.3374,21.0379,21.6877,659800.0],["2008-01-22",20.792,21.9511,20.7833,21.3891,620400.0],["2008-01-23",20.8447,23.0837,20.6779,22.8554,776200.0],["2008-01-24",22.8906,23.0662,22.1003,22.153,506700.0],["2008-01-25",22.5218,22.794,21.793,21.9598,385200.0],["2008-01-28",21.8281,22.3813,21.5208,22.1794,401500.0],["2008-01-29",22.2672,22.7325,21.9072,22.4252,328800.0],["2008-01-30",22.2233,23.0925,22.153,22.4515,485500.0],["2008-01-31",22.1267,23.2681,22.0037,22.8467,682700.0],["2008-02-01",22.8203,23.1979,22.2847,23.1891,577500.0],["2008-02-04",23.075,23.1189,22.5745,22.7062,519500.0],["2008-02-05",22.2057,23.0047,22.2057,22.4867,400700.0],["2008-02-06",22.715,23.3823,22.3813,22.6535,550900.0],["2008-02-07",22.8993,23.1803,22.2496,22.4867,598400.0],["2008-02-08",22.4428,22.6623,21.8194,22.2584,452900.0],["2008-02-11",21.9686,21.9686,21.3364,21.6262,602300.0],["2008-02-12",21.6964,22.2232,20.8798,21.0203,618100.0],["2008-02-13",21.1872,21.3891,20.792,21.2662,610600.0],["2008-02-14",21.275,21.3979,20.7833,20.8447,739900.0],["2008-02-15",21.073,21.5735,20.8272,21.3891,502700.0],["2008-02-19",20.8096,20.8711,20.432,20.7042,1003900.0],["2008-02-20",20.5989,20.8008,20.3267,20.7218,609800.0],["2008-02-21",20.9062,21.073,20.4233,20.5374,644600.0],["2008-02-22",20.5725,20.5901,19.9579,20.3267,577200.0],["2008-02-25",20.2916,21.0291,20.0457,20.8447,498700.0],["2008-02-26",20.6603,20.994,20.274,20.7833,497200.0],["2008-02-27",20.634,20.7657,20.3706,20.555,541800.0],["2008-02-28",20.432,20.5725,19.6769,19.835,671100.0],["2008-02-29",19.554,19.7999,19.4047,19.4223,759800.0],["2008-03-03",19.5101,19.7647,18.6935,18.9482,660700.0],["2008-03-04",18.8164,19.396,18.6847,19.2643,938300.0],["2008-03-05",19.3608,19.9842,19.1325,19.8789,672800.0],["2008-03-06",19.756,20.0984,18.9218,19.0008,682700.0],["2008-03-07",18.7725,19.5891,18.755,19.1589,586900.0],["2008-03-10",19.194,19.4838,18.7286,18.7813,555800.0],["2008-03-11",19.273,19.7121,18.7725,19.6681,739000.0],["2008-03-12",19.7121,19.7121,17.9208,17.9823,1264700.0],["2008-03-13",17.6926,18.6847,17.5609,18.6233,662100.0],["2008-03-14",18.8252,18.8604,17.7891,18.1667,730400.0],["2008-03-17",17.7277,18.1843,17.6135,17.9384,938600.0],["2008-03-18",18.395,18.8955,17.9472,18.7725,802400.0],["2008-03-19",18.9306,19.2643,18.0965,18.0965,1175900.0],["2008-03-20",18.2984,18.7462,17.9296,18.3599,1745700.0],["2008-03-24",18.474,19.0535,18.316,18.834,641400.0],["2008-03-25",18.7989,19.0096,18.6145,18.6935,820600.0],["2008-03-26",18.6408,18.9482,18.2808,18.4301,558700.0],["2008-03-27",18.5356,19.0192,18.3246,18.4653,582700.0],["2008-03-28",18.4301,18.861,18.4301,18.5708,829100.0],["2008-03-31",18.5972,18.8698,18.1487,18.5708,621200.0],["2008-04-01",18.8522,19.2654,18.7291,19.1423,497600.0],["2008-04-02",18.9577,19.1072,18.4741,18.5796,544000.0],["2008-04-03",18.3598,18.861,18.0256,18.4125,621500.0],["2008-04-04",18.4653,18.7115,18.0872,18.3949,400100.0],["2008-04-07",18.4477,18.5972,18.1312,18.2894,388600.0],["2008-04-08",18.1399,18.4477,18.0608,18.1136,602000.0],["2008-04-09",18.1048,18.2806,17.2782,17.4277,472100.0],["2008-04-10",17.3925,17.9641,17.12,17.331,870100.0],["2008-04-11",17.12,17.4629,16.566,16.7419,600600.0],["2008-04-14",16.777,17.2958,16.777,17.0584,563300.0],["2008-04-15",17.1375,17.2958,16.1439,16.4605,889800.0],["2008-04-16",16.4956,17.2255,16.4869,16.7946,631000.0],["2008-04-17",16.7331,16.9001,16.355,16.6012,372200.0],["2008-04-18",16.9441,17.287,16.8034,17.0232,506900.0],["2008-04-21",16.8122,16.9968,16.3989,16.4253,398600.0],["2008-04-22",16.311,16.4429,15.0976,15.1064,1498000.0],["2008-04-23",15.2031,15.2383,14.5348,14.6315,1002400.0],["2008-04-24",14.6579,15.291,14.5436,15.0888,719000.0],["2008-04-25",15.1767,15.3877,14.6843,15.1679,866700.0],["2008-04-28",15.1239,15.8977,14.7371,15.801,844800.0],["2008-04-29",15.8362,16.5924,15.801,16.4869,732000.0],["2008-04-30",16.5132,17.1024,16.4957,16.7331,859300.0],["2008-05-01",16.3198,17.4277,16.3198,17.2694,752000.0],["2008-05-02",17.4453,17.542,16.7067,17.1463,775700.0],["2008-05-05",16.9969,17.2694,16.6363,16.9177,721200.0],["2008-05-06",16.7331,17.3837,16.4957,16.566,639000.0],["2008-05-07",17.3398,17.3398,16.0296,16.1527,698200.0],["2008-05-08",15.4669,16.0208,15.4669,15.5988,567900.0],["2008-05-09",15.4141,15.8889,15.247,15.7395,604600.0],["2008-05-12",15.7307,16.0912,15.7043,16.0472,479700.0],["2008-05-13",16.056,16.3989,15.4757,16.0208,804700.0],["2008-05-14",16.0472,16.4341,15.9857,16.1791,541900.0],["2008-05-15",16.2143,16.3901,15.8362,16.1439,562000.0],["2008-05-16",16.2055,16.267,15.3438,15.3789,1080300.0],["2008-05-19",15.3086,15.4493,14.7634,14.9129,833700.0],["2008-05-20",14.8953,15.3438,14.6052,14.869,505100.0],["2008-05-21",14.9041,15.2646,13.6907,13.7522,884400.0],["2008-05-22",13.7698,13.9984,13.4621,13.6116,644100.0],["2008-05-23",13.5412,13.761,13.0488,13.0752,596300.0],["2008-05-27",13.1631,13.7171,13.1455,13.6291,548800.0],["2008-05-28",13.7434,13.9281,13.1191,13.1895,749300.0],["2008-05-29",13.1719,13.8665,13.1367,13.6731,1228400.0],["2008-05-30",13.7522,13.8314,13.295,13.594,578500.0],["2008-06-02",13.5588,13.8402,13.2862,13.5676,780700.0],["2008-06-03",13.7083,13.7698,13.4269,13.4972,929600.0],["2008-06-04",14.0776,14.3502,13.4709,14.0424,802000.0],["2008-06-05",14.1128,14.9129,13.6995,14.9041,783500.0],["2008-06-06",14.5172,14.5348,13.9193,13.9545,1138500.0],["2008-06-09",14.0336,14.2271,13.6291,13.7522,806800.0],["2008-06-10",13.6203,14.1303,13.3038,13.4005,979000.0],["2008-06-11",13.3917,13.7083,13.2422,13.2422,1206100.0],["2008-06-12",13.4093,13.6731,12.486,12.741,876800.0],["2008-06-13",12.9081,12.9081,12.2398,12.5916,852500.0],["2008-06-16",12.5916,12.7762,12.2838,12.5828,959900.0],["2008-06-17",12.6091,12.7938,12.4333,12.4421,1186800.0],["2008-06-18",12.1783,12.6707,12.0904,12.1519,951000.0],["2008-06-19",12.1431,13.4533,12.1431,13.4445,794900.0],["2008-06-20",13.3302,13.3302,11.9497,12.2047,1273600.0],["2008-06-23",12.1695,12.275,11.5804,11.5892,811600.0],["2008-06-24",11.5804,11.9673,11.1495,11.5188,828600.0],["2008-06-25",11.51,12.3102,11.51,11.9673,668100.0],["2008-06-26",11.9056,12.1083,11.2975,11.3151,525900.0],["2008-06-27",11.3151,11.65,11.0772,11.6412,1195600.0],["2008-06-30",11.5971,11.7117,11.042,11.1477,681500.0],["2008-07-01",11.0772,11.1213,10.4956,10.945,673000.0],["2008-07-02",10.9891,11.1389,10.4075,10.4339,625400.0],["2008-07-03",10.4339,10.7423,10.1783,10.381,425100.0],["2008-07-07",10.3898,10.804,10.24,10.5044,600900.0],["2008-07-08",10.5661,11.4914,10.5661,11.465,656100.0],["2008-07-09",11.6676,11.6676,10.7247,10.7776,1155000.0],["2008-07-10",10.7512,11.3063,10.6542,10.8216,597100.0],["2008-07-11",10.6806,10.9979,10.2312,10.663,748000.0],["2008-07-14",10.8305,10.9098,10.2224,10.2488,660600.0],["2008-07-15",10.1167,10.7952,9.5527,10.0902,823900.0],["2008-07-16",10.055,11.8175,10.055,11.2799,2171300.0],["2008-07-17",11.2799,12.1171,11.0155,12.1083,1108300.0],["2008-07-18",12.1788,12.1788,10.8833,11.8615,1420700.0],["2008-07-21",11.932,12.4608,11.8968,12.3109,1185100.0],["2008-07-22",12.2228,14.1792,11.9673,13.9501,1700100.0],["2008-07-23",13.906,14.4347,13.7562,14.2144,1266300.0],["2008-07-24",14.2761,14.2761,12.8044,12.8926,896400.0],["2008-07-25",13.0688,13.8796,13.0688,13.2979,634900.0],["2008-07-28",13.2803,13.5006,12.6899,12.8485,659400.0],["2008-07-29",12.9631,14.1351,12.5929,13.8707,570800.0],["2008-07-30",13.9765,14.2056,12.496,12.9543,943300.0],["2008-07-31",12.7075,13.7738,12.5401,13.4125,845400.0],["2008-08-01",13.6769,14.0999,13.2451,13.8091,734600.0],["2008-08-04",13.8531,14.0558,13.2098,13.7914,786300.0],["2008-08-05",14.0999,14.6462,13.8796,14.5757,848600.0],["2008-08-06",14.5934,14.9106,13.9324,14.7255,807000.0],["2008-08-07",14.6022,14.9723,14.4876,14.611,987700.0],["2008-08-08",14.655,15.5187,14.5581,15.3512,651700.0],["2008-08-11",15.2807,17.4221,15.2631,16.4175,1476600.0],["2008-08-12",16.303,17.0344,15.8271,16.0386,901000.0],["2008-08-13",15.9328,16.1796,15.0516,15.4041,809500.0],["2008-08-14",15.5187,15.7037,15.1574,15.4394,854400.0],["2008-08-15",15.7125,16.444,15.5363,15.7654,725400.0],["2008-08-18",15.8095,15.8095,15.0428,15.1309,850400.0],["2008-08-19",14.8313,15.0604,14.329,14.4524,578300.0],["2008-08-20",14.5405,14.9547,13.5623,14.0558,904900.0],["2008-08-21",13.8707,14.2585,13.3508,14.0999,613500.0],["2008-08-22",14.1704,15.175,13.3949,15.0869,638000.0],["2008-08-25",15.0252,15.2279,14.1439,14.6815,977500.0],["2008-08-26",15.8535,15.8535,14.2937,14.5229,744100.0],["2008-08-27",14.47,15.1662,14.3026,14.7255,710700.0],["2008-08-28",14.8225,15.4746,14.6198,15.3865,688000.0],["2008-08-29",15.2807,15.3072,14.7255,15.0604,668800.0],["2008-09-02",15.4041,15.88,15.1662,15.4746,1045600.0],["2008-09-03",15.4746,16.1532,15.3953,15.8623,1157400.0],["2008-09-04",15.7213,15.8623,15.3336,15.3865,1122600.0],["2008-09-05",15.2102,15.9593,15.2014,15.7478,779800.0],["2008-09-08",16.0915,16.2677,14.3995,16.1003,1348200.0],["2008-09-09",16.1355,16.7876,16.021,16.1532,1046000.0],["2008-09-10",16.3999,16.3999,15.3336,16.065,911200.0],["2008-09-11",15.4305,16.7788,15.4041,16.7436,1055300.0],["2008-09-12",16.5321,16.8317,16.2413,16.7612,699100.0],["2008-09-15",15.88,17.0697,15.8183,16.3206,573800.0],["2008-09-16",16.3206,18.1888,15.9769,18.1888,1456500.0],["2008-09-17",17.6953,18.0214,16.9815,17.3428,988000.0],["2008-09-18",17.3164,17.8451,16.2677,16.8317,1391200.0],["2008-09-19",18.0743,18.2417,16.1972,16.3647,1607500.0],["2008-09-22",16.3735,16.6907,15.1838,15.2455,673700.0],["2008-09-23",15.1485,15.8623,15.1133,15.1485,506900.0],["2008-09-24",15.1485,15.6949,14.6639,14.7167,429400.0],["2008-09-25",14.8225,15.7919,14.6551,14.8137,414300.0],["2008-09-26",14.796,15.6435,14.54,14.9814,558500.0],["2008-09-29",14.6283,15.0785,14.178,14.2487,692700.0],["2008-09-30",14.4782,14.9196,13.41,14.1074,612100.0],["2008-10-01",13.8602,14.7166,13.6837,14.6371,549700.0],["2008-10-02",14.5223,14.8666,13.9573,14.0986,763900.0],["2008-10-03",14.4341,14.8048,12.8097,13.0392,586700.0],["2008-10-06",12.8008,13.5512,11.8386,12.7126,999200.0],["2008-10-07",12.6331,13.0834,11.2559,11.2736,1077500.0],["2008-10-08",9.8611,11.5914,9.8611,10.8763,944200.0],["2008-10-09",11.0882,12.7391,10.3201,10.4084,733900.0],["2008-10-10",10.1436,12.3241,10.1083,12.1387,1034800.0],["2008-10-13",12.7655,12.7744,11.4766,12.5978,949300.0],["2008-10-14",12.7744,12.8185,11.5031,11.7591,589000.0],["2008-10-15",11.5031,12.1476,10.9381,11.0176,540600.0],["2008-10-16",10.9558,12.8009,10.788,12.6596,880500.0],["2008-10-17",12.1034,12.4742,11.4766,11.8386,919000.0],["2008-10-20",11.971,11.971,10.8675,11.8827,873900.0],["2008-10-21",11.6885,12.6684,11.609,12.2535,839400.0],["2008-10-22",11.8915,12.3065,11.1412,11.5914,778600.0],["2008-10-23",11.6708,11.6797,10.7704,11.3354,764500.0],["2008-10-24",10.1789,11.3265,10.1701,10.7174,798400.0],["2008-10-27",10.4879,11.2912,10.1524,10.1701,504200.0],["2008-10-28",10.3466,11.0617,9.7816,10.9646,1099500.0],["2008-10-29",11.0352,11.5119,10.8145,11.097,886900.0],["2008-10-30",11.3795,12.1387,11.1058,12.1387,452600.0],["2008-10-31",12.0593,14.2134,11.7503,13.6042,777700.0],["2008-11-03",13.7366,14.5312,13.7366,14.4164,613400.0],["2008-11-04",14.6283,14.6283,13.4188,13.8691,1013700.0],["2008-11-05",13.4894,14.2045,12.6155,12.7302,555400.0],["2008-11-06",12.6066,12.6066,11.715,11.9092,575800.0],["2008-11-07",12.0328,12.5272,11.6179,12.227,721800.0],["2008-11-10",12.9774,12.9774,11.6885,11.8033,580600.0],["2008-11-11",11.6444,12.333,11.5208,12.0505,423700.0],["2008-11-12",11.8121,12.227,10.9469,11.0087,496000.0],["2008-11-13",11.0705,11.6973,10.329,11.6532,675600.0],["2008-11-14",11.4413,12.1299,10.9646,11.3619,547800.0],["2008-11-17",11.2206,11.8386,11.2206,11.4148,336100.0],["2008-11-18",11.5031,12.0769,11.0617,11.9357,638100.0],["2008-11-19",11.9445,12.1652,11.0352,11.044,1161400.0],["2008-11-20",10.9028,11.7238,10.329,10.3643,781600.0],["2008-11-21",10.5761,11.2118,9.9582,10.5761,822000.0],["2008-11-24",10.7615,11.7503,10.6556,11.7326,742000.0],["2008-11-25",11.8474,12.4566,11.6973,12.3948,736500.0],["2008-11-26",12.0858,13.3305,11.9975,13.1363,624700.0],["2008-11-28",12.8891,13.5071,12.8626,13.4188,284400.0],["2008-12-01",13.048,13.2334,12.227,12.3065,500900.0],["2008-12-02",12.6419,13.2511,12.2447,13.2423,619800.0],["2008-12-03",12.8273,13.8955,12.4919,13.5071,841800.0],["2008-12-04",13.2158,14.0456,12.4036,12.7302,1036600.0],["2008-12-05",12.5713,13.4453,12.227,13.4276,830800.0],["2008-12-08",13.8337,14.3899,13.2599,14.2134,402100.0],["2008-12-09",13.5689,14.5841,13.5336,14.0015,653000.0],["2008-12-10",14.1427,14.3723,13.8249,14.2487,580000.0],["2008-12-11",13.9573,14.4959,13.3217,13.5248,728600.0],["2008-12-12",13.1981,14.0898,12.9333,14.0809,535200.0],["2008-12-15",14.1251,14.1251,13.2423,13.5866,467700.0],["2008-12-16",13.8514,14.5223,13.6748,14.4694,527000.0],["2008-12-17",14.2398,15.0079,14.178,14.902,652300.0],["2008-12-18",14.8225,15.0962,14.5312,14.7166,689900.0],["2008-12-19",14.9196,15.4405,14.7872,15.0432,1083300.0],["2008-12-22",15.1756,15.3698,14.6812,15.1491,552100.0],["2008-12-23",15.1668,15.3698,15.0079,15.1491,490000.0],["2008-12-24",15.1756,15.7495,15.0344,15.5199,159300.0],["2008-12-26",15.5994,15.5994,15.1668,15.5023,120500.0],["2008-12-29",15.6261,15.6792,14.8475,15.6173,305400.0],["2008-12-30",15.8474,16.4667,15.5111,16.4314,422100.0],["2008-12-31",16.3694,16.5641,16.0597,16.4579,494800.0],["2009-01-02",16.4933,17.033,16.042,16.8561,352400.0],["2009-01-05",16.8295,16.8561,16.1747,16.4844,881900.0],["2009-01-06",15.8297,16.7676,15.8297,16.4402,1347400.0],["2009-01-07",16.1924,16.7676,15.927,16.4402,706600.0],["2009-01-08",15.927,16.5287,15.8827,16.4402,908300.0],["2009-01-09",16.0597,16.4402,15.4492,15.6173,912400.0],["2009-01-12",15.5111,15.8031,15.2457,15.6173,670100.0],["2009-01-13",15.5377,15.927,15.3519,15.4934,608700.0],["2009-01-14",15.2191,15.6615,14.9625,15.2988,752500.0],["2009-01-15",15.2899,15.7589,14.6882,15.3961,1100100.0],["2009-01-16",15.5377,16.1924,15.4138,16.1217,728000.0],["2009-01-20",15.9004,16.0951,14.8386,14.8829,757300.0],["2009-01-21",15.1572,15.5642,13.8653,14.4759,1086000.0],["2009-01-22",14.3343,14.7148,13.9538,14.5113,790700.0],["2009-01-23",14.1131,14.8475,14.0334,14.2901,767100.0],["2009-01-26",14.2724,14.8652,13.8122,14.1927,852300.0],["2009-01-27",14.2016,14.6086,13.6176,13.9273,354400.0],["2009-01-28",14.2193,15.051,14.06,15.0245,745400.0],["2009-01-29",14.874,15.4138,14.5201,14.5909,826300.0],["2009-01-30",14.29,14.8298,13.768,13.8476,415600.0],["2009-02-02",13.6795,14.0246,13.361,13.5202,800000.0],["2009-02-03",13.7149,13.8476,13.3521,13.7591,405800.0],["2009-02-04",13.7414,14.2458,13.4495,13.4848,299400.0],["2009-02-05",13.4141,14.175,12.9363,13.7503,442900.0],["2009-02-06",13.7591,14.7856,13.7591,14.5378,309400.0],["2009-02-09",14.5466,14.8209,14.2724,14.5997,311300.0],["2009-02-10",14.5378,14.7944,13.7149,13.7238,373800.0],["2009-02-11",13.5822,14.2635,12.3523,12.6177,572900.0],["2009-02-12",12.1753,12.3611,10.9011,11.5294,1275500.0],["2009-02-13",11.5736,11.724,11.0516,11.0693,806100.0],["2009-02-17",10.9188,10.9188,10.3437,10.4764,538700.0],["2009-02-18",10.4941,10.7242,9.6624,9.9013,990200.0],["2009-02-19",10.0075,10.4233,9.6624,9.6801,522200.0],["2009-02-20",9.5296,9.5739,8.3705,9.1403,1071800.0],["2009-02-23",9.5916,10.1579,9.2907,9.4146,833600.0],["2009-02-24",9.5296,10.1048,9.1669,9.9898,756700.0],["2009-02-25",9.8924,9.8924,9.2023,9.627,791900.0],["2009-02-26",9.6801,9.8393,9.22,9.4854,611700.0],["2009-02-27",9.2996,9.4323,8.866,9.0607,778200.0],["2009-03-02",8.9811,8.9811,8.4767,8.5121,636300.0],["2009-03-03",8.167,8.7068,7.3264,7.5211,1280100.0],["2009-03-04",7.645,8.2997,7.645,8.1316,664000.0],["2009-03-05",7.9369,8.0874,7.2379,7.2468,925800.0],["2009-03-06",7.3618,7.9104,7.2291,7.8839,891800.0],["2009-03-09",7.7688,8.1759,7.5919,7.6096,691000.0],["2009-03-10",7.8131,8.8572,7.7865,8.8572,783700.0],["2009-03-11",8.8749,9.7332,8.8749,9.0253,1081800.0],["2009-03-12",9.0076,10.0871,8.5917,10.0252,950400.0],["2009-03-13",10.0517,10.6976,10.0517,10.6357,720300.0],["2009-03-16",10.7153,11.0339,10.0782,10.1667,470200.0],["2009-03-17",10.3968,10.91,10.0252,10.91,375200.0],["2009-03-18",10.8392,12.0691,10.4233,11.3524,1098700.0],["2009-03-19",11.5294,11.5913,10.7596,10.8834,509300.0],["2009-03-20",10.9542,11.1047,10.4322,10.5472,595500.0],["2009-03-23",10.5384,11.0781,10.4145,11.0781,866400.0],["2009-03-24",10.5384,11.2551,10.5384,10.7507,562600.0],["2009-03-25",11.202,11.7771,10.5914,11.0781,519300.0],["2009-03-26",11.2905,11.9541,11.0073,11.9541,674300.0],["2009-03-27",11.7056,12.0783,11.3595,11.7588,521100.0],["2009-03-30",11.537,11.537,10.6584,10.9868,288700.0],["2009-03-31",11.1731,11.4127,10.756,11.04,344800.0],["2009-04-01",10.8536,11.324,10.6051,11.2885,355100.0],["2009-04-02",11.5636,12.4333,11.1465,12.4244,518100.0],["2009-04-03",12.4244,12.7262,12.0961,12.5309,346800.0],["2009-04-06",12.3091,12.9037,12.2115,12.6374,317600.0],["2009-04-07",12.4777,12.7883,12.0606,12.105,278200.0],["2009-04-08",12.2381,12.6907,12.105,12.6197,409000.0],["2009-04-09",12.9658,13.658,12.5842,13.6314,480300.0],["2009-04-13",13.3829,13.8533,13.2498,13.729,393400.0],["2009-04-14",13.4539,13.6225,12.6552,13.1167,489200.0],["2009-04-15",11.111,11.7677,10.472,11.2619,1214500.0],["2009-04-16",11.3506,11.7943,10.827,11.679,960500.0],["2009-04-17",11.7056,11.9896,11.4837,11.7943,445800.0],["2009-04-20",11.4482,11.75,10.7116,11.0045,384000.0],["2009-04-21",10.9246,12.1937,10.9158,12.105,499500.0],["2009-04-22",11.9275,12.7617,11.7588,12.2913,372100.0],["2009-04-23",12.3446,12.5753,11.9896,12.2824,427500.0],["2009-04-24",12.3801,12.5664,11.537,12.0162,624600.0],["2009-04-27",11.6257,11.8565,10.8625,11.1021,746800.0],["2009-04-28",10.9513,11.4394,10.6052,10.7116,511900.0],["2009-04-29",10.8004,11.1021,10.7383,10.8803,770400.0],["2009-04-30",11.0134,11.0933,10.6406,10.685,527700.0],["2009-05-01",10.8181,11.1376,10.5785,10.9779,309400.0],["2009-05-04",11.1465,11.5636,11.1199,11.4482,416500.0],["2009-05-05",11.4482,11.6169,11.2175,11.4127,584200.0],["2009-05-06",11.5814,11.9363,11.1376,11.3595,579200.0],["2009-05-07",11.6169,11.6701,10.543,10.6052,531900.0],["2009-05-08",10.8181,11.253,10.5963,11.253,735100.0],["2009-05-11",11.0311,11.2264,10.5608,11.0844,438400.0],["2009-05-12",11.0933,11.1554,10.0638,10.3655,512700.0],["2009-05-13",10.1525,10.1525,9.5047,9.5224,536400.0],["2009-05-14",9.5491,10.3034,9.3183,9.8597,552000.0],["2009-05-15",9.8242,10.1703,9.7177,9.7443,392300.0],["2009-05-18",9.9129,10.0638,9.6733,9.8952,362100.0],["2009-05-19",9.8064,10.0904,9.6644,9.7621,460200.0],["2009-05-20",9.9662,10.0904,9.5846,9.6378,561300.0],["2009-05-21",9.8774,9.8774,9.2385,9.4603,599300.0],["2009-05-22",9.5579,9.5668,9.1941,9.3893,410800.0],["2009-05-26",9.3183,9.7177,9.2828,9.6822,494900.0],["2009-05-27",9.6556,9.6822,9.0965,9.1231,395000.0],["2009-05-28",9.1763,9.3538,8.9456,9.0432,519700.0],["2009-05-29",9.1053,9.2473,8.9722,9.0787,512400.0],["2009-06-01",9.3095,9.7532,8.9278,9.5757,572400.0],["2009-06-02",9.6289,10.1437,9.4337,9.8064,704600.0],["2009-06-03",9.7621,9.9928,9.4337,9.7088,383600.0],["2009-06-04",9.7532,9.7532,9.4426,9.5579,327700.0],["2009-06-05",9.6201,9.7621,9.3805,9.5224,318700.0],["2009-06-08",9.5224,9.5224,9.061,9.1852,357900.0],["2009-06-09",9.2118,9.2828,8.9633,9.1675,523400.0],["2009-06-10",9.132,9.1497,8.7859,8.9101,592800.0],["2009-06-11",8.9278,9.1675,8.7859,8.8924,512900.0],["2009-06-12",8.8569,8.99,8.7504,8.8746,378200.0],["2009-06-15",8.7504,8.8746,8.5817,8.6261,488800.0],["2009-06-16",8.7326,8.9456,8.5817,8.6616,523700.0],["2009-06-17",8.6172,9.0432,8.564,8.8657,451600.0],["2009-06-18",8.9456,9.1852,8.6527,9.0521,360400.0],["2009-06-19",9.2296,9.3006,8.9278,9.0965,609700.0],["2009-06-22",8.9722,9.3361,8.5817,8.5995,446600.0],["2009-06-23",8.6794,8.7415,8.493,8.5729,524400.0],["2009-06-24",8.6794,8.9722,8.6172,8.6705,391900.0],["2009-06-25",8.6261,9.0255,8.5551,9.0255,340200.0],["2009-06-26",8.9542,9.1591,8.8295,9.0967,591500.0],["2009-06-29",9.1324,9.569,8.9631,9.462,375700.0],["2009-06-30",9.4442,9.5244,8.9898,9.0878,428300.0],["2009-07-01",9.3819,9.5957,8.9096,9.4175,369300.0],["2009-07-02",9.2215,9.462,9.0789,9.1591,399500.0],["2009-07-06",9.1502,9.5868,9.1146,9.5422,423200.0],["2009-07-07",9.5155,9.5155,9.1769,9.3106,380500.0],["2009-07-08",9.4799,9.569,9.2393,9.3017,707500.0],["2009-07-09",9.3373,9.4799,9.1947,9.3195,277000.0],["2009-07-10",9.2482,9.5422,9.0967,9.471,303200.0],["2009-07-13",9.4888,9.7293,9.1948,9.6937,405500.0],["2009-07-14",9.6581,9.8362,9.4799,9.8095,287100.0],["2009-07-15",9.9253,10.3441,9.8273,10.3174,423300.0],["2009-07-16",10.3085,10.3886,10.0768,10.3619,265500.0],["2009-07-17",10.3886,10.3886,10.059,10.1035,450900.0],["2009-07-20",10.1303,10.3886,10.0323,10.3797,454300.0],["2009-07-21",10.3976,10.3976,9.8006,10.0234,332200.0],["2009-07-22",9.9432,10.2728,9.8273,10.0946,454300.0],["2009-07-23",10.0412,10.3085,9.9253,10.2728,541900.0],["2009-07-24",10.1837,10.647,10.1035,10.5936,317800.0],["2009-07-27",10.6114,10.745,10.3976,10.6381,235900.0],["2009-07-28",10.5223,10.9589,10.3085,10.9143,342200.0],["2009-07-29",10.8163,11.1281,10.6916,11.0034,219100.0],["2009-07-30",11.1281,11.3687,10.8341,11.244,281800.0],["2009-07-31",11.2262,11.4756,10.9589,11.2974,306800.0],["2009-08-03",11.3776,11.3776,11.0123,11.2974,527500.0],["2009-08-04",11.1816,11.7073,11.0836,11.6182,316900.0],["2009-08-05",11.5914,11.9746,11.5291,11.8855,539200.0],["2009-08-06",12.028,12.0726,11.7429,12.0191,685500.0],["2009-08-07",12.2062,12.4646,11.9389,12.2419,628700.0],["2009-08-10",12.2418,12.3933,11.9835,12.2508,979500.0],["2009-08-11",12.224,12.4735,11.9835,12.3131,327900.0],["2009-08-12",11.7964,12.919,11.7875,12.6962,464500.0],["2009-08-13",12.7319,13.1774,12.5181,13.017,470000.0],["2009-08-14",12.9546,12.9903,12.5804,12.9546,399000.0],["2009-08-17",12.6784,13.311,12.2775,13.0526,669800.0],["2009-08-18",13.0705,13.2843,12.9457,13.2041,381400.0],["2009-08-19",13.0259,13.1328,12.821,12.9814,418700.0],["2009-08-20",12.9814,13.2843,12.7675,13.1417,308300.0],["2009-08-21",13.3199,13.6763,13.213,13.5961,424400.0],["2009-08-24",13.6585,13.9525,13.3823,13.4714,438700.0],["2009-08-25",13.6318,14.1218,13.3377,13.899,511300.0],["2009-08-26",13.8456,14.1129,13.7387,13.9436,369300.0],["2009-08-27",13.9881,13.9881,13.6852,13.899,647600.0],["2009-08-28",13.9881,14.1574,13.8634,13.9525,346100.0],["2009-08-31",13.8367,13.9525,13.7119,13.7654,378000.0],["2009-09-01",13.7119,14.1218,13.213,13.2932,369200.0],["2009-09-02",13.2308,13.6139,13.0883,13.3466,404200.0],["2009-09-03",13.3734,13.7209,13.1506,13.5516,261700.0],["2009-09-04",13.5605,14.1129,13.5338,14.0772,348400.0],["2009-09-08",14.1129,14.2554,13.9614,14.1574,412300.0],["2009-09-09",14.104,14.6564,13.9881,14.5494,286800.0],["2009-09-10",14.4693,15.3157,14.4604,15.0484,516300.0],["2009-09-11",15.1197,15.1909,14.7544,14.986,389900.0],["2009-09-14",14.8256,15.1464,14.7455,15.1197,525400.0],["2009-09-15",15.0751,15.8057,15.0662,15.6632,628000.0],["2009-09-16",15.6721,16.2156,15.4048,15.8859,401700.0],["2009-09-17",15.8146,16.5363,15.8057,16.073,473900.0],["2009-09-18",16.0997,16.2334,15.6364,15.9928,578400.0],["2009-09-21",15.877,16.2957,15.8057,16.073,324700.0],["2009-09-22",16.1532,16.2779,15.8503,16.0285,411000.0],["2009-09-23",16.073,16.073,15.5206,15.5295,411900.0],["2009-09-24",15.5028,15.7166,15.0484,15.1909,419600.0],["2009-09-25",15.1018,15.779,14.7722,15.5384,315100.0],["2009-09-28",15.5831,15.9135,15.1098,15.3152,409600.0],["2009-09-29",14.9044,15.6277,14.9044,15.208,365800.0],["2009-09-30",15.2616,15.2616,14.6097,14.8062,511800.0],["2009-10-01",14.7704,15.0473,14.2168,14.2703,370000.0],["2009-10-02",14.1096,14.699,14.0292,14.4222,323100.0],["2009-10-05",14.5204,14.7794,14.0828,14.6365,375500.0],["2009-10-06",14.8062,15.333,14.2614,15.3241,522800.0],["2009-10-07",15.333,15.333,14.6722,14.7436,381800.0],["2009-10-08",14.3775,15.4848,14.3775,15.3241,531200.0],["2009-10-09",15.3598,15.4848,14.949,15.1098,347700.0],["2009-10-12",15.083,15.2527,14.6722,14.8776,227000.0],["2009-10-13",14.7883,15.0115,14.4579,14.8955,256400.0],["2009-10-14",15.0741,15.2616,14.9312,15.2527,334300.0],["2009-10-15",15.1812,15.3955,14.9133,15.0026,422500.0],["2009-10-16",14.9312,15.1812,14.5472,14.7436,365300.0],["2009-10-19",14.8508,15.2169,14.6722,15.0651,285500.0],["2009-10-20",15.1366,15.3687,14.6722,14.949,321000.0],["2009-10-21",14.949,15.2437,14.0739,14.0917,458400.0],["2009-10-22",14.0024,14.2971,13.5113,13.7167,550300.0],["2009-10-23",13.7703,13.8953,13.3684,13.422,387100.0],["2009-10-26",13.4666,13.797,13.0737,13.163,492400.0],["2009-10-27",13.1719,13.6095,13.0916,13.2344,292400.0],["2009-10-28",13.1719,13.3863,12.7433,12.7969,268500.0],["2009-10-29",12.8772,13.1362,12.7969,12.8772,278700.0],["2009-10-30",12.7433,12.8326,12.2879,12.4754,363700.0],["2009-11-02",12.5111,12.7522,12.2253,12.4932,364800.0],["2009-11-03",12.4307,13.0826,12.4307,12.779,342600.0],["2009-11-04",12.779,13.0469,12.4486,12.5111,322600.0],["2009-11-05",12.6719,13.3863,12.6719,13.1184,342100.0],["2009-11-06",12.9487,13.5559,12.8237,13.5024,409700.0],["2009-11-09",13.5827,13.8953,13.4041,13.7524,306500.0],["2009-11-10",13.6363,13.8238,13.5738,13.7524,270800.0],["2009-11-11",13.9221,14.0471,13.6899,13.9578,242400.0],["2009-11-12",13.9667,14.1096,13.5291,13.5649,256600.0],["2009-11-13",13.5738,13.9221,13.5113,13.7077,207900.0],["2009-11-16",13.8596,14.2168,13.8149,14.065,227200.0],["2009-11-17",14.0382,14.2882,13.931,14.0382,215100.0],["2009-11-18",14.0024,14.2078,13.7167,13.7703,171800.0],["2009-11-19",13.6988,13.9131,13.163,13.297,235000.0],["2009-11-20",13.163,13.4666,13.163,13.422,161700.0],["2009-11-23",13.6452,13.8149,13.2791,13.4666,206000.0],["2009-11-24",13.4666,13.5649,13.1094,13.2166,165000.0],["2009-11-25",13.2434,13.4488,13.163,13.2344,173900.0],["2009-11-27",12.7701,13.297,12.7701,12.9933,122200.0],["2009-11-30",12.9933,13.1898,12.654,13.1362,316700.0],["2009-12-01",13.288,13.5291,13.0916,13.4934,473600.0],["2009-12-02",13.5381,14.315,13.5381,14.2882,415800.0],["2009-12-03",14.3329,14.7436,14.2257,14.699,495100.0],["2009-12-04",14.8955,15.5652,14.7347,15.5027,406100.0],["2009-12-07",15.3955,15.4491,14.9848,15.0294,308100.0],["2009-12-08",14.9669,15.1634,14.6543,15.0562,412200.0],["2009-12-09",15.0383,15.0562,14.4311,14.7168,392400.0],["2009-12-10",14.7436,14.8776,14.4668,14.6008,476200.0],["2009-12-11",14.7347,15.1723,14.7347,15.1098,325900.0],["2009-12-14",15.1812,15.6009,15.1544,15.592,303100.0],["2009-12-15",15.5384,15.5474,15.0562,15.0562,377800.0],["2009-12-16",15.2259,15.3777,14.9044,15.3777,243200.0],["2009-12-17",15.2705,15.5384,15.083,15.4848,346800.0],["2009-12-18",15.6456,15.9135,15.208,15.8956,1396200.0],["2009-12-21",15.9224,15.9224,15.3598,15.5474,257400.0],["2009-12-22",15.5295,16.0653,15.4045,15.7885,316700.0],["2009-12-23",15.9313,16.1189,15.6277,16.0653,217600.0],["2009-12-24",16.0832,16.1457,15.8956,16.0921,56700.0],["2009-12-28",16.101,16.101,15.4402,15.6902,294700.0],["2009-12-29",15.735,15.7618,15.4307,15.4665,149100.0],["2009-12-30",15.4396,15.4665,15.1264,15.3591,238600.0],["2009-12-31",15.3949,15.5649,15.1174,15.1443,189600.0],["2010-01-04",15.377,15.6186,15.0816,15.1263,247300.0],["2010-01-05",15.1532,15.5291,15.0637,15.4665,427200.0],["2010-01-06",15.3859,15.4575,14.8399,14.9563,277800.0],["2010-01-07",14.9205,15.2785,14.9205,15.2248,202700.0],["2010-01-08",15.1264,15.3233,14.643,14.7683,188100.0],["2010-01-11",14.8041,14.9384,14.285,14.643,184800.0],["2010-01-12",14.4819,14.6162,13.7659,13.9449,491100.0],["2010-01-13",14.0433,14.6072,14.0433,14.4282,292000.0],["2010-01-14",14.3029,14.8041,14.2761,14.6251,231000.0],["2010-01-15",14.6967,14.9115,13.9628,14.2313,284100.0],["2010-01-19",14.2492,14.7325,14.2492,14.4551,316900.0],["2010-01-20",14.294,14.473,13.7569,13.9538,407200.0],["2010-01-21",14.0344,14.3208,13.8643,14.0523,359000.0],["2010-01-22",14.0702,14.2313,13.7838,13.9538,244500.0],["2010-01-25",14.0523,14.1597,13.739,13.8464,136000.0],["2010-01-26",13.7569,13.8285,13.5153,13.569,235300.0],["2010-01-27",13.4974,13.8733,13.3542,13.8017,175700.0],["2010-01-28",13.7838,13.7927,12.9335,13.2825,265600.0],["2010-01-29",13.3721,13.4884,13.0946,13.0946,286200.0],["2010-02-01",13.193,13.4168,13.0767,13.4079,192900.0],["2010-02-02",13.4616,13.7659,13.3183,13.6227,292800.0],["2010-02-03",13.5063,13.569,12.8977,12.9693,381300.0],["2010-02-04",12.9066,12.9245,12.5128,12.5128,256300.0],["2010-02-05",12.6202,12.7008,12.3159,12.6113,402300.0],["2010-02-08",12.5665,12.6471,12.4054,12.4054,269700.0],["2010-02-09",12.5844,12.8798,12.3517,12.7545,626700.0],["2010-02-10",12.6471,12.8977,12.6292,12.8887,273800.0],["2010-02-11",12.7813,12.844,12.3606,12.8171,844400.0],["2010-02-12",12.6292,12.6292,11.8863,12.5307,666300.0],["2010-02-16",12.6023,12.8082,12.298,12.7992,412400.0],["2010-02-17",12.8887,13.023,12.6739,12.9961,337300.0],["2010-02-18",12.9424,13.3989,12.9424,13.2467,369800.0],["2010-02-19",13.2467,13.4168,13.202,13.381,298600.0],["2010-02-22",13.4258,13.6406,13.2646,13.3094,244300.0],["2010-02-23",13.2915,13.4168,13.1662,13.2825,395800.0],["2010-02-24",13.2825,13.4884,13.193,13.3452,337300.0],["2010-02-25",13.1841,13.2915,12.7724,13.0319,366200.0],["2010-02-26",13.0767,13.3094,12.9245,13.2109,227400.0],["2010-03-01",13.3094,13.7211,13.2736,13.6853,274800.0],["2010-03-02",13.7032,13.7927,13.2915,13.3721,275300.0],["2010-03-03",13.4258,13.4526,13.0677,13.3273,267000.0],["2010-03-04",13.3989,13.4079,13.014,13.2378,167900.0],["2010-03-05",13.2736,13.6048,13.2199,13.569,290800.0],["2010-03-08",13.5779,13.6674,13.0856,13.202,258100.0],["2010-03-09",13.1572,13.4616,13.1572,13.2915,366500.0],["2010-03-10",13.2915,13.6227,13.2109,13.4258,356800.0],["2010-03-11",13.3005,13.4347,12.9961,13.3631,522000.0],["2010-03-12",13.4795,13.4795,13.0767,13.202,241500.0],["2010-03-15",13.202,13.202,12.8798,13.0946,395400.0],["2010-03-16",13.1841,13.2199,12.9156,13.0677,304700.0],["2010-03-17",13.202,13.202,12.9424,13.0051,270500.0],["2010-03-18",12.9603,13.202,12.8082,13.0588,373400.0],["2010-03-19",13.1393,13.1751,12.9335,13.1483,659500.0],["2010-03-22",13.1035,13.4168,12.8977,13.3989,375000.0],["2010-03-23",13.3989,13.4884,13.0588,13.2557,341800.0],["2010-03-24",12.9961,13.2646,12.9961,13.1035,306700.0],["2010-03-25",13.2288,13.2736,12.9782,13.014,431900.0],["2010-03-26",13.0319,13.4616,13.0319,13.1393,282900.0],["2010-03-29",13.1663,13.3009,12.8252,12.9688,299900.0],["2010-03-30",12.9509,13.0496,12.8701,12.9598,385500.0],["2010-03-31",12.8701,13.1214,12.8162,12.8162,676000.0],["2010-04-01",12.9239,13.0137,12.6367,12.7803,328800.0],["2010-04-05",12.8611,12.8611,12.5919,12.7983,319900.0],["2010-04-06",12.6906,12.8791,12.6906,12.8611,315100.0],["2010-04-07",12.8073,12.8432,12.6547,12.8162,467100.0],["2010-04-08",12.906,12.9329,12.7444,12.7893,370600.0],["2010-04-09",12.8342,12.8791,12.6816,12.8252,289300.0],["2010-04-12",12.8252,12.9868,12.7803,12.8791,254800.0],["2010-04-13",12.8073,12.915,12.6637,12.8791,287400.0],["2010-04-14",12.9329,13.0496,12.897,13.0137,370400.0],["2010-04-15",13.0406,13.3188,12.9329,13.3099,448200.0],["2010-04-16",13.3458,13.4624,12.7983,13.0047,518300.0],["2010-04-19",12.915,13.2291,12.7265,12.9598,321100.0],["2010-04-20",12.9778,13.274,12.7624,12.8791,396800.0],["2010-04-21",12.897,12.9688,12.6457,12.888,515000.0],["2010-04-22",12.7983,13.1034,12.5649,12.7893,457400.0],["2010-04-23",12.7803,13.1393,12.7624,13.0855,450300.0],["2010-04-26",13.0316,13.2381,12.915,13.1573,328500.0],["2010-04-27",13.0586,13.3009,12.7893,12.8162,545100.0],["2010-04-28",12.9329,13.1842,12.897,13.0316,558700.0],["2010-04-29",13.1393,13.9112,13.0675,13.9022,622500.0],["2010-04-30",13.9202,14.351,13.4265,13.4445,667100.0],["2010-05-03",13.4714,13.6868,13.4265,13.615,490200.0],["2010-05-04",13.4355,13.4804,13.0227,13.2111,505700.0],["2010-05-05",13.0765,13.3547,12.8342,12.8701,684000.0],["2010-05-06",12.7534,13.1752,11.452,12.1431,836100.0],["2010-05-07",12.188,12.529,11.6674,11.7841,890000.0],["2010-05-10",12.5649,12.6906,12.1431,12.6816,589200.0],["2010-05-11",12.6008,12.9688,12.3406,12.888,448100.0],["2010-05-12",12.9329,13.3727,12.6906,13.247,421600.0],["2010-05-13",13.1393,13.4176,12.888,12.9868,724100.0],["2010-05-14",12.8432,13.0406,12.6188,12.9509,545500.0],["2010-05-17",13.0765,13.1932,12.6906,13.1663,593800.0],["2010-05-18",13.247,13.4355,13.0137,13.1124,768800.0],["2010-05-19",13.0047,13.3188,12.7803,13.1752,919900.0],["2010-05-20",12.8611,13.4176,12.5649,12.9778,1263600.0],["2010-05-21",12.7803,13.3906,12.6098,13.3637,1401900.0],["2010-05-24",13.2829,13.4265,12.915,13.265,1077900.0],["2010-05-25",12.9239,13.4355,12.7893,13.3547,1553400.0],["2010-05-26",13.4176,13.7407,13.1483,13.2291,845600.0],["2010-05-27",13.5522,13.615,13.2829,13.4894,587500.0],["2010-05-28",13.4176,13.4176,12.7983,13.1663,637500.0],["2010-06-01",13.0137,13.0765,12.2508,12.2777,774100.0],["2010-06-02",12.2957,12.6906,12.2059,12.4303,695500.0],["2010-06-03",12.3765,12.5021,12.0893,12.1252,848600.0],["2010-06-04",11.8739,12.0713,11.5956,11.7033,1227200.0],["2010-06-07",11.6944,11.8021,11.5149,11.6405,946600.0],["2010-06-08",11.7033,11.7123,11.452,11.6226,865900.0],["2010-06-09",11.7123,11.7392,11.452,11.6585,907000.0],["2010-06-10",11.811,11.9367,11.6495,11.838,635600.0],["2010-06-11",11.6226,11.9995,11.4969,11.9816,397300.0],["2010-06-14",12.1341,12.2508,11.9098,12.0803,453600.0],["2010-06-15",12.2329,12.4572,12.0444,12.3316,387300.0],["2010-06-16",12.197,12.3136,11.9905,12.1072,359100.0],["2010-06-17",12.1341,12.2957,12.0893,12.17,212800.0],["2010-06-18",12.2418,12.2508,12.0354,12.1252,568600.0],["2010-06-21",12.3136,12.3406,11.9995,12.1162,553900.0],["2010-06-22",12.1431,12.3136,12.0264,12.1252,481500.0],["2010-06-23",12.1162,12.2149,11.9008,12.1072,341700.0],["2010-06-24",12.0444,12.2059,11.7841,11.7931,603400.0],["2010-06-25",11.8469,11.8559,11.3264,11.4341,1176000.0],["2010-06-28",11.4251,11.6952,11.4251,11.4701,268700.0],["2010-06-29",11.29,11.4251,10.8849,10.9569,377100.0],["2010-06-30",10.9209,11.146,10.8669,11.0019,544000.0],["2010-07-01",11.0109,11.254,10.6238,10.8129,457000.0],["2010-07-02",10.9209,10.9209,10.4798,10.6418,456500.0],["2010-07-06",10.7859,10.9569,10.2997,10.3357,380800.0],["2010-07-07",10.3717,10.7228,10.2457,10.7228,457000.0],["2010-07-08",10.8399,10.8399,10.5878,10.7228,422300.0],["2010-07-09",10.7138,10.9299,10.6778,10.9299,258400.0],["2010-07-12",10.9299,11.065,10.7228,10.8849,233100.0],["2010-07-13",11.065,11.146,10.9569,11.092,348500.0],["2010-07-14",11.029,11.092,10.8849,11.074,304900.0],["2010-07-15",11.074,11.101,10.9119,11.047,306100.0],["2010-07-16",10.9389,11.047,10.7138,10.7499,504000.0],["2010-07-19",10.7589,10.8399,10.3807,10.8129,429800.0],["2010-07-20",10.6598,10.9569,10.6598,10.9209,290800.0],["2010-07-21",11.0109,11.074,10.7679,10.8039,356700.0],["2010-07-22",10.9749,11.281,10.9029,11.263,276700.0],["2010-07-23",11.182,11.3441,11.038,11.272,225200.0],["2010-07-26",11.272,11.4701,11.182,11.4071,331300.0],["2010-07-27",11.4881,11.8392,11.3621,11.5511,359000.0],["2010-07-28",11.5061,11.6052,11.173,11.245,242400.0],["2010-07-29",11.3081,11.4791,11.029,11.272,240000.0],["2010-07-30",11.146,11.4701,11.119,11.209,318500.0],["2010-08-02",11.4161,11.5511,11.182,11.4881,310200.0],["2010-08-03",11.4701,11.5151,11.173,11.173,276600.0],["2010-08-04",11.2,11.3891,11.128,11.272,374700.0],["2010-08-05",11.137,11.3621,11.128,11.164,250900.0],["2010-08-06",10.9839,11.182,10.7859,11.11,392300.0],["2010-08-09",11.164,11.7222,11.164,11.7132,342800.0],["2010-08-10",11.6232,12.2624,11.5331,12.1273,674700.0],["2010-08-11",11.9293,12.1093,11.8392,11.8482,523400.0],["2010-08-12",11.7042,12.1093,11.6412,11.8573,340700.0],["2010-08-13",11.7852,11.8843,11.6232,11.7582,407400.0],["2010-08-16",11.7222,11.8392,11.6142,11.7132,280200.0],["2010-08-17",11.8122,12.0193,11.7942,11.9383,304900.0],["2010-08-18",11.8933,12.1003,11.7132,12.0553,249400.0],["2010-08-19",11.9743,12.1003,11.4791,11.4881,349400.0],["2010-08-20",11.4161,11.5241,11.191,11.272,302100.0],["2010-08-23",11.3351,11.4971,10.9929,11.0109,350100.0],["2010-08-24",10.8849,11.155,10.7769,10.9389,215100.0],["2010-08-25",10.9479,11.083,10.8219,11.074,208300.0],["2010-08-26",11.092,11.3351,10.8129,10.8579,228800.0],["2010-08-27",11.0109,11.155,10.7769,11.119,188000.0],["2010-08-30",11.038,11.191,10.8939,10.8939,277300.0],["2010-08-31",10.9209,11.7312,10.8759,11.4701,460400.0],["2010-09-01",11.6682,12.0733,11.6232,12.0733,354100.0],["2010-09-02",12.0013,12.1003,11.6322,11.8392,255000.0],["2010-09-03",11.9653,12.1544,11.9653,12.1273,189600.0],["2010-09-07",12.0373,12.0373,11.7132,11.7222,177200.0],["2010-09-08",11.7672,11.8482,11.6322,11.7042,268300.0],["2010-09-09",11.8843,11.8933,11.5421,11.6502,309000.0],["2010-09-10",11.6682,11.8032,11.5421,11.6772,169300.0],["2010-09-13",11.8032,12.0373,11.7492,11.9923,224500.0],["2010-09-14",11.9833,12.2984,11.8933,12.0463,227600.0],["2010-09-15",11.9473,12.3164,11.9113,12.2534,143700.0],["2010-09-16",12.1994,12.2354,11.9113,12.1904,153600.0],["2010-09-17",12.3254,12.3704,12.0463,12.2444,362700.0],["2010-09-20",12.2984,12.6585,12.2084,12.6495,185900.0],["2010-09-21",12.6765,12.7846,12.4785,12.5145,300000.0],["2010-09-22",12.4515,12.6495,12.2804,12.4064,189000.0],["2010-09-23",12.2894,12.4695,12.1814,12.1814,188900.0],["2010-09-24",12.3794,12.5595,12.1634,12.5595,257600.0],["2010-09-27",12.8206,12.8386,12.2624,12.3704,389100.0],["2010-09-28",12.4336,12.6865,12.2711,12.6594,328000.0],["2010-09-29",12.5691,12.7045,12.4336,12.5691,336000.0],["2010-09-30",12.6865,12.7587,12.5149,12.6052,254300.0],["2010-10-01",12.7497,12.7497,12.5149,12.6865,145300.0],["2010-10-04",12.6865,12.9393,12.3885,12.3975,183900.0],["2010-10-05",12.551,12.8039,12.551,12.8039,230300.0],["2010-10-06",12.8129,12.9122,12.6774,12.8671,185000.0],["2010-10-07",12.9844,12.9844,12.6142,12.6774,147900.0],["2010-10-08",12.7045,12.9303,12.6413,12.858,107600.0],["2010-10-11",12.8309,12.8941,12.6594,12.6594,136700.0],["2010-10-12",12.5871,12.7677,12.5691,12.6323,114300.0],["2010-10-13",12.6865,13.0928,12.6413,13.0296,206500.0],["2010-10-14",12.9844,13.3817,12.9393,13.3817,228300.0],["2010-10-15",13.4811,13.4811,13.1109,13.165,256200.0],["2010-10-18",13.2192,13.454,13.1109,13.4269,98400.0],["2010-10-19",13.2102,13.3456,13.0115,13.0747,179100.0],["2010-10-20",13.1741,13.7068,13.1741,13.5533,231700.0],["2010-10-21",13.6526,13.6978,13.1921,13.4449,204100.0],["2010-10-22",13.4449,13.5262,13.3185,13.3908,101000.0],["2010-10-25",13.5172,13.7158,13.4449,13.7158,200800.0],["2010-10-26",13.6436,13.779,13.5533,13.5984,164100.0],["2010-10-27",13.5082,13.6436,13.3998,13.5262,225100.0],["2010-10-28",13.6617,13.7881,13.5262,13.6436,122800.0],["2010-10-29",13.5804,13.761,13.454,13.6887,155600.0],["2010-11-01",13.761,13.8332,13.5262,13.6978,182300.0],["2010-11-02",13.8874,14.0048,13.6165,14.0048,178700.0],["2010-11-03",14.077,14.1131,13.8603,13.9055,306000.0],["2010-11-04",14.1492,14.375,13.9687,14.1492,372500.0],["2010-11-05",14.1402,14.4021,14.1402,14.3389,191900.0],["2010-11-08",14.2486,14.5014,14.1583,14.4924,160200.0],["2010-11-09",14.4653,14.5195,14.2847,14.3479,207900.0],["2010-11-10",14.375,14.6278,14.3298,14.4924,185400.0],["2010-11-11",14.3028,14.5736,13.779,14.4382,139100.0],["2010-11-12",14.2666,14.4472,14.1222,14.1944,170300.0],["2010-11-15",14.2847,14.5285,14.2576,14.3208,118800.0],["2010-11-16",14.1763,14.2486,13.9325,13.9957,221200.0],["2010-11-17",14.0048,14.2576,13.8874,14.1312,183900.0],["2010-11-18",14.3118,14.5917,14.1492,14.3027,299400.0],["2010-11-19",14.2576,14.6188,14.1402,14.4562,224300.0],["2010-11-22",14.384,14.5917,14.3028,14.5104,145000.0],["2010-11-23",14.4021,14.4021,14.068,14.2034,221200.0],["2010-11-24",14.3389,14.6549,14.3389,14.6188,244500.0],["2010-11-26",14.5375,14.6639,14.393,14.6007,58100.0],["2010-11-29",14.4743,14.6459,14.4201,14.6278,192800.0],["2010-11-30",14.5285,14.673,14.4292,14.6188,338000.0],["2010-12-01",14.7452,15.1064,14.7362,15.0432,325000.0],["2010-12-02",14.9438,15.0883,14.8084,15.0612,242100.0],["2010-12-03",15.0341,15.0883,14.9438,15.0522,150800.0],["2010-12-06",14.98,15.1515,14.9348,15.0341,163200.0],["2010-12-07",15.1876,15.1876,14.8806,14.9258,199400.0],["2010-12-08",14.8987,15.0973,14.7181,14.7633,338800.0],["2010-12-09",14.9348,14.9348,14.6368,14.682,246100.0],["2010-12-10",14.7452,14.7452,14.5736,14.6098,315600.0],["2010-12-13",14.6188,14.7633,14.5104,14.691,173400.0],["2010-12-14",14.7723,14.9438,14.7542,14.9348,172800.0],["2010-12-15",14.9258,15.0341,14.7633,14.7723,179100.0],["2010-12-16",14.7633,15.0883,14.7633,15.0793,176800.0],["2010-12-17",15.0793,15.0973,14.8626,15.0973,446300.0],["2010-12-20",15.1696,15.2057,14.8445,14.8806,239300.0],["2010-12-21",14.98,15.1064,14.9529,15.0161,163900.0],["2010-12-22",15.0341,15.0793,14.673,14.7994,175300.0],["2010-12-23",14.7813,14.8626,14.7,14.7723,85800.0],["2010-12-27",14.682,14.8084,14.6459,14.7813,71300.0],["2010-12-28",14.7813,14.8084,14.673,14.7362,92700.0],["2010-12-29",14.7905,14.8086,14.709,14.7181,82700.0],["2010-12-30",14.6728,14.7543,14.5642,14.6275,87300.0],["2010-12-31",14.5551,14.7271,14.1388,14.1388,279700.0],["2011-01-03",14.2655,14.6819,14.2655,14.4465,233100.0],["2011-01-04",14.5099,14.5732,13.9396,14.4827,349300.0],["2011-01-05",14.4194,15.0439,14.4194,15.0349,266800.0],["2011-01-06",14.9715,14.9715,14.7271,14.9444,219500.0],["2011-01-07",14.9263,15.1888,14.9263,15.1344,242500.0],["2011-01-10",14.9715,15.0892,14.7905,14.9534,225100.0],["2011-01-11",14.9806,14.9896,14.5189,14.7271,194200.0],["2011-01-12",14.881,15.0801,14.8629,14.9715,192600.0],["2011-01-13",14.9172,15.062,14.8176,15.0258,146000.0],["2011-01-14",15.0168,15.062,14.7814,14.9444,124100.0],["2011-01-18",14.8538,14.9263,14.2655,14.4013,218400.0],["2011-01-19",14.4375,14.4375,13.7314,13.7405,332000.0],["2011-01-20",13.5775,13.9396,13.5775,13.7676,204000.0],["2011-01-21",13.8491,13.9939,13.7133,13.7314,314700.0],["2011-01-24",13.7405,13.9306,13.7133,13.8672,190700.0],["2011-01-25",13.8853,14.0482,13.7314,13.8853,180500.0],["2011-01-26",13.9758,14.6004,13.9306,14.4465,298600.0],["2011-01-27",14.4556,14.6638,14.3469,14.5913,223300.0],["2011-01-28",14.528,14.528,13.6681,13.7043,308800.0],["2011-01-31",13.7767,13.9125,13.6228,13.6228,202900.0],["2011-02-01",13.6862,14.0844,13.5685,14.0482,164900.0],["2011-02-02",13.9577,14.0935,13.8672,14.0392,149600.0],["2011-02-03",13.9758,13.9849,13.6771,13.9396,118900.0],["2011-02-04",13.8853,14.0663,13.7857,13.9577,136600.0],["2011-02-07",13.9306,14.2112,13.5504,14.0211,156200.0],["2011-02-08",14.012,14.175,13.8853,14.0754,106600.0],["2011-02-09",13.9668,13.9939,13.8219,13.8944,130100.0],["2011-02-10",13.7405,14.0844,13.7405,14.0663,167400.0],["2011-02-11",13.9396,14.6366,13.9396,14.4284,168900.0],["2011-02-14",14.3741,14.4737,14.1025,14.2655,112000.0],["2011-02-15",14.1478,14.2836,14.1478,14.2021,242600.0],["2011-02-16",14.3017,14.3017,14.0482,14.2202,132100.0],["2011-02-17",14.2112,14.3107,14.0301,14.184,142200.0],["2011-02-18",14.3017,14.3017,14.2202,14.2474,184800.0],["2011-02-22",14.0301,14.2383,13.8038,13.8038,216300.0],["2011-02-23",14.356,14.8267,14.1207,14.365,467400.0],["2011-02-24",14.3198,14.4918,14.2655,14.3922,464800.0],["2011-02-25",14.4375,14.4646,13.9396,14.2383,298900.0],["2011-02-28",14.7181,14.9353,14.4918,14.9353,498200.0],["2011-03-01",14.9353,15.2702,14.4918,14.528,398000.0],["2011-03-02",14.5189,14.6638,14.2564,14.3379,270100.0],["2011-03-03",14.537,14.7271,14.4646,14.5913,300800.0],["2011-03-04",14.5642,14.6819,14.1659,14.4013,252700.0],["2011-03-07",14.9353,15.1435,14.6547,14.8448,478500.0],["2011-03-08",14.9172,15.6413,14.4103,15.415,504700.0],["2011-03-09",15.3698,15.5327,15.2612,15.4603,297800.0],["2011-03-10",15.2521,15.4694,15.0168,15.2612,404300.0],["2011-03-11",15.3245,15.6051,15.2159,15.2793,334600.0],["2011-03-14",15.0801,15.3245,15.0801,15.1073,238900.0],["2011-03-15",14.7995,15.2159,14.7995,15.0982,370100.0],["2011-03-16",15.0077,15.0168,14.5642,14.5823,295000.0],["2011-03-17",14.89,14.9353,14.2564,14.2655,328400.0],["2011-03-18",14.4013,14.9172,14.3107,14.6638,604400.0],["2011-03-21",14.8719,15.1073,14.7995,14.9172,257800.0],["2011-03-22",14.9987,15.1435,14.7724,14.8357,164100.0],["2011-03-23",14.7905,14.8991,14.4737,14.8086,238200.0],["2011-03-24",14.89,15.2974,14.7995,15.1435,276200.0],["2011-03-25",15.2521,15.3879,15.1706,15.2974,278700.0],["2011-03-28",15.2793,15.4331,15.2793,15.3698,231100.0],["2011-03-29",15.3244,15.5422,15.2518,15.3244,216000.0],["2011-03-30",15.4152,15.5603,15.2518,15.4968,191900.0],["2011-03-31",15.4151,15.515,15.3063,15.3516,180200.0],["2011-04-01",15.0522,15.397,14.6439,14.8436,444200.0],["2011-04-04",14.8163,15.0341,14.5804,14.9615,473400.0],["2011-04-05",14.8798,14.9796,14.4262,14.6802,360600.0],["2011-04-06",14.7256,14.9796,14.6349,14.9433,249900.0],["2011-04-07",14.9252,14.9978,14.7347,14.7347,216800.0],["2011-04-08",14.8798,14.8798,14.3082,14.3355,208000.0],["2011-04-11",14.2901,14.5169,14.1994,14.4262,243300.0],["2011-04-12",14.3355,14.6439,14.2992,14.3264,425600.0],["2011-04-13",14.399,14.6076,14.2629,14.281,236900.0],["2011-04-14",14.2175,14.3627,14.1812,14.2175,217600.0],["2011-04-15",14.1721,14.399,14.154,14.3627,276700.0],["2011-04-18",14.1358,14.2629,14.0179,14.1268,204300.0],["2011-04-19",14.2266,14.4353,14.0633,14.2447,270200.0],["2011-04-20",14.4443,14.5441,14.3536,14.4988,224700.0],["2011-04-21",14.5895,14.5895,14.1449,14.281,131700.0],["2011-04-25",14.1994,14.4534,14.1268,14.3355,134900.0],["2011-04-26",14.3536,14.8163,14.3536,14.7528,231100.0],["2011-04-27",14.7347,14.8345,14.5532,14.7982,178000.0],["2011-04-28",14.7074,14.9252,14.7074,14.8889,128000.0],["2011-04-29",14.898,15.1702,14.7437,14.9887,195000.0],["2011-05-02",15.0976,15.2791,14.9343,15.1248,231000.0],["2011-05-03",15.143,15.3063,15.0432,15.2065,192000.0],["2011-05-04",15.2881,15.3516,14.9071,15.0159,156700.0],["2011-05-05",14.8708,15.1248,14.1994,14.2084,408800.0],["2011-05-06",14.3899,14.5623,14.1631,14.3717,264000.0],["2011-05-09",14.3536,14.3536,14.027,14.0723,285000.0],["2011-05-10",14.1721,14.3717,14.1721,14.2447,273800.0],["2011-05-11",14.2447,14.4353,14.0179,14.027,423300.0],["2011-05-12",13.9635,14.2538,13.8909,14.2356,192000.0],["2011-05-13",14.2447,14.2629,13.8999,13.9725,208000.0],["2011-05-16",13.8183,14.1177,13.8183,13.9362,340500.0],["2011-05-17",13.8637,14.1903,13.8637,14.036,304200.0],["2011-05-18",14.0996,14.2538,13.8727,14.1994,264200.0],["2011-05-19",14.3264,14.3264,14.0996,14.2629,225500.0],["2011-05-20",14.1449,14.281,14.0451,14.0542,175200.0],["2011-05-23",13.8364,14.2266,13.7457,14.1812,226800.0],["2011-05-24",14.1994,14.2084,13.9181,13.9272,237100.0],["2011-05-25",13.8455,14.0905,13.6913,13.8455,212300.0],["2011-05-26",13.8183,13.9725,13.7729,13.8274,175300.0],["2011-05-27",13.8546,13.9544,13.7366,13.7548,185100.0],["2011-05-31",13.8818,13.9998,13.7457,13.9998,518300.0],["2011-06-01",13.9907,14.0996,13.5824,13.6187,404300.0],["2011-06-02",13.6913,13.9181,13.6731,13.8909,195900.0],["2011-06-03",13.6368,13.9544,13.6278,13.7548,299000.0],["2011-06-06",13.7457,13.8364,13.6187,13.7366,242900.0],["2011-06-07",13.8637,13.8637,13.6459,13.6913,368000.0],["2011-06-08",13.7276,13.8818,13.6278,13.655,208000.0],["2011-06-09",13.664,13.7639,13.5915,13.6005,213800.0],["2011-06-10",13.5098,13.5552,13.156,13.2558,263600.0],["2011-06-13",13.2921,13.5824,13.2195,13.4644,197600.0],["2011-06-14",13.5733,13.6459,13.41,13.4372,188300.0],["2011-06-15",13.2739,13.3374,12.9473,13.0562,269300.0],["2011-06-16",13.0834,13.4644,13.0471,13.2648,223800.0],["2011-06-17",13.41,13.4826,13.165,13.283,537600.0],["2011-06-20",13.2648,13.4917,13.2558,13.4372,242700.0],["2011-06-21",13.5189,13.6096,13.3828,13.4826,332600.0],["2011-06-22",13.3919,13.6005,13.3556,13.3919,207900.0],["2011-06-23",13.3102,13.5915,13.1922,13.5461,243200.0],["2011-06-24",13.537,13.5733,13.3465,13.4826,487800.0],["2011-06-27",13.4554,13.8092,13.4554,13.664,348200.0],["2011-06-28",13.6731,13.7823,13.5731,13.755,231800.0],["2011-06-29",13.8096,13.8915,13.6095,13.6822,215200.0],["2011-06-30",13.7641,13.8551,13.6368,13.7004,233000.0],["2011-07-01",13.7277,13.9824,13.6459,13.937,201500.0],["2011-07-05",13.8733,13.8733,13.6459,13.7277,237800.0],["2011-07-06",13.7823,14.0552,13.7823,13.9552,234400.0],["2011-07-07",14.0097,14.1189,13.8551,14.0916,212000.0],["2011-07-08",13.8733,14.037,13.8369,14.0006,188000.0],["2011-07-11",13.8278,13.937,13.7368,13.7732,150000.0],["2011-07-12",13.6913,13.9006,13.6459,13.7914,170000.0],["2011-07-13",13.8096,13.9552,13.6822,13.7459,228200.0],["2011-07-14",13.7368,13.8824,13.564,13.6186,240900.0],["2011-07-15",13.6368,13.7186,13.3456,13.3911,206000.0],["2011-07-18",12.0629,12.4268,10.9167,11.1896,2340900.0],["2011-07-19",11.2897,11.79,11.135,11.2533,1100200.0],["2011-07-20",11.3352,11.3533,11.0531,11.1987,444700.0],["2011-07-21",11.2533,11.6081,11.1987,11.5808,470700.0],["2011-07-22",11.6172,11.7081,11.4443,11.5171,384600.0],["2011-07-25",11.3715,11.5444,11.2715,11.3715,529200.0],["2011-07-26",11.3261,11.5262,11.2897,11.4261,328200.0],["2011-07-27",11.3261,11.4625,11.3261,11.4261,403900.0],["2011-07-28",11.4079,11.4807,11.317,11.4079,363100.0],["2011-07-29",11.317,11.7172,11.317,11.699,388700.0],["2011-08-01",11.8173,11.9447,11.5262,11.7445,494800.0],["2011-08-02",11.699,11.8719,11.5717,11.7081,534900.0],["2011-08-03",11.5717,12.3995,11.417,12.0993,581500.0],["2011-08-04",11.9083,12.4541,11.7354,11.7991,767700.0],["2011-08-05",11.8901,12.1903,11.6899,11.8264,678700.0],["2011-08-08",11.5171,12.0083,11.3988,11.6172,1335000.0],["2011-08-09",11.8628,11.972,11.2078,11.7809,1106400.0],["2011-08-10",11.4716,11.7081,10.9804,11.1168,747300.0],["2011-08-11",11.1805,11.4443,11.1805,11.4079,1467300.0],["2011-08-12",11.4625,11.6718,11.3715,11.5171,851500.0],["2011-08-15",11.5899,11.9902,11.5899,11.8264,507600.0],["2011-08-16",11.7263,12.0265,11.5808,11.8082,699700.0],["2011-08-17",11.9083,11.9902,11.7536,11.8355,459200.0],["2011-08-18",11.5535,11.8628,11.3806,11.7172,863500.0],["2011-08-19",11.4807,11.8264,10.9349,10.9804,585500.0],["2011-08-22",11.1987,11.4898,10.9349,10.9804,331700.0],["2011-08-23",11.0168,11.4534,11.0168,11.4443,454300.0],["2011-08-24",11.417,11.7354,11.3534,11.508,258100.0],["2011-08-25",11.599,11.6718,11.1441,11.1714,230600.0],["2011-08-26",11.1441,11.2533,10.853,10.9167,536200.0],["2011-08-29",11.0077,11.79,10.8803,11.7809,630900.0],["2011-08-30",11.6718,11.7718,11.4716,11.5808,457600.0],["2011-08-31",11.6172,11.7809,11.4534,11.599,615200.0],["2011-09-01",11.6263,11.7809,11.3079,11.3624,306700.0],["2011-09-02",11.1805,11.3988,11.0077,11.0258,318200.0],["2011-09-06",10.7529,11.0349,10.7347,10.9986,308100.0],["2011-09-07",11.1714,11.6081,11.1077,11.508,670300.0],["2011-09-08",11.4443,11.5262,11.1805,11.1805,240000.0],["2011-09-09",11.0259,11.2715,10.7438,10.8348,339600.0],["2011-09-12",10.7802,11.0077,10.5619,10.9258,209600.0],["2011-09-13",10.9895,11.417,10.9713,11.3352,337600.0],["2011-09-14",11.4352,11.7809,11.3261,11.5353,362600.0],["2011-09-15",11.6354,11.6354,11.3715,11.5171,297400.0],["2011-09-16",11.5262,11.6263,11.3806,11.3806,585500.0],["2011-09-19",11.2533,11.4534,11.1896,11.3442,346600.0],["2011-09-20",11.3897,11.4807,11.1987,11.1987,336000.0],["2011-09-21",11.2078,11.3988,10.5619,10.5983,307700.0],["2011-09-22",10.3708,10.8075,9.8978,9.9615,801500.0],["2011-09-23",9.9615,10.4618,9.9615,10.2981,362600.0],["2011-09-26",10.3981,10.8075,10.3981,10.7256,269900.0],["2011-09-27",10.944,11.1168,10.7347,10.8621,311700.0],["2011-09-28",10.8621,11.0081,10.5152,10.5152,286600.0],["2011-09-29",10.7343,11.0355,10.7161,10.9534,227200.0],["2011-09-30",10.7982,11.0903,10.497,10.5061,308900.0],["2011-10-03",10.4422,10.7069,9.5842,9.5933,596700.0],["2011-10-04",9.5659,10.424,9.5568,10.3875,644900.0],["2011-10-05",10.4057,10.5426,10.1866,10.2962,306600.0],["2011-10-06",10.3144,10.6795,10.287,10.6522,193000.0],["2011-10-07",10.7069,10.853,10.5426,10.5883,289000.0],["2011-10-10",10.7708,10.9534,10.6704,10.9351,274900.0],["2011-10-11",10.8347,11.1177,10.7434,11.0173,342600.0],["2011-10-12",11.1451,11.3185,11.1177,11.1451,377800.0],["2011-10-13",11.1086,11.3367,10.9899,11.2181,314000.0],["2011-10-14",11.3094,11.3094,10.9534,11.1451,388500.0],["2011-10-17",11.0264,11.2728,10.9716,11.0447,220800.0],["2011-10-18",11.1177,11.501,11.0629,11.4006,527000.0],["2011-10-19",11.4098,11.4189,11.0264,11.1086,341300.0],["2011-10-20",11.0994,11.5467,11.0903,11.5193,160000.0],["2011-10-21",11.6927,11.6927,11.4098,11.6562,243100.0],["2011-10-24",11.7201,12.0305,11.6836,11.9209,289100.0],["2011-10-25",11.8205,11.9118,11.4372,11.5832,281200.0],["2011-10-26",11.7475,11.8662,11.4919,11.7749,276500.0],["2011-10-27",12.1126,12.5781,11.8935,12.4777,335800.0],["2011-10-28",12.4595,12.6877,12.3864,12.4047,215300.0],["2011-10-31",12.1948,12.4777,12.1582,12.2404,272900.0],["2011-11-01",11.8114,12.3043,11.7749,12.14,430100.0],["2011-11-02",11.1268,12.9798,10.3966,10.5061,639500.0],["2011-11-03",10.7252,10.7343,10.3327,10.5609,390000.0],["2011-11-04",10.497,10.6613,10.497,10.6248,300600.0],["2011-11-07",10.5974,10.8621,10.4787,10.8165,247500.0],["2011-11-08",10.8621,11.072,10.6704,11.0264,248600.0],["2011-11-09",10.7343,10.8895,10.4422,10.6795,608300.0],["2011-11-10",10.8347,11.0812,10.4057,10.9534,663800.0],["2011-11-11",11.0994,11.1451,10.9351,11.0447,201400.0],["2011-11-14",10.999,11.1907,10.8347,10.8895,224600.0],["2011-11-15",10.8256,11.1816,10.7526,11.0994,227600.0],["2011-11-16",10.9716,11.355,10.8712,10.9899,333600.0],["2011-11-17",10.9625,10.9899,10.6522,10.8073,285500.0],["2011-11-18",10.8256,10.926,10.7708,10.8621,224600.0],["2011-11-21",10.6887,10.7982,10.5061,10.6795,164700.0],["2011-11-22",10.6978,10.8986,10.6339,10.8073,367600.0],["2011-11-23",10.7617,10.7617,10.3236,10.3875,249700.0],["2011-11-25",10.287,10.4879,10.1319,10.1319,96400.0],["2011-11-28",10.4331,10.5426,10.1045,10.3418,244900.0],["2011-11-29",10.3509,10.6887,10.2597,10.3418,185600.0],["2011-11-30",10.6978,11.072,10.4057,11.072,484600.0],["2011-12-01",11.072,11.2455,10.926,10.9534,289800.0],["2011-12-02",11.1633,11.1907,10.7982,10.9169,156900.0],["2011-12-05",11.1085,11.2728,10.9625,11.1177,199300.0],["2011-12-06",11.1633,11.3733,11.0264,11.2911,171600.0],["2011-12-07",11.2272,11.5376,11.2181,11.4828,194100.0],["2011-12-08",11.3185,11.3185,10.5974,10.6065,187700.0],["2011-12-09",10.6522,11.2455,10.6522,11.1816,225300.0],["2011-12-12",11.0173,11.355,10.9899,11.1907,212700.0],["2011-12-13",11.2637,11.3367,10.7526,10.8986,218000.0],["2011-12-14",10.8256,11.1268,10.8256,10.9716,204300.0],["2011-12-15",11.1359,11.4098,10.9716,11.282,181800.0],["2011-12-16",11.3094,11.6562,11.1542,11.5741,636200.0],["2011-12-19",11.638,11.8023,11.1998,11.2363,218900.0],["2011-12-20",11.4554,11.7475,11.2637,11.6562,314100.0],["2011-12-21",11.6653,11.8114,11.3824,11.6653,168200.0],["2011-12-22",11.6836,11.8662,11.5649,11.8114,177000.0],["2011-12-23",11.8388,11.857,11.6471,11.711,115600.0],["2011-12-27",11.6471,11.8479,11.638,11.711,130200.0],["2011-12-28",11.7018,11.7842,11.4455,11.4729,131100.0],["2011-12-29",11.5279,11.7842,11.5187,11.7385,145800.0],["2011-12-30",11.7568,12.0772,11.5279,11.5279,172100.0],["2012-01-03",11.7568,11.9216,11.6835,11.7659,198800.0],["2012-01-04",11.7293,11.9124,11.6652,11.885,151700.0],["2012-01-05",11.7751,11.83,11.4729,11.83,212600.0],["2012-01-06",11.7842,11.8941,11.6927,11.7201,178600.0],["2012-01-09",11.7293,12.1139,11.6927,11.9033,176300.0],["2012-01-10",12.0131,12.2329,11.9124,12.1139,132800.0],["2012-01-11",12.0406,12.2237,11.83,12.2146,147000.0],["2012-01-12",12.1871,12.3977,11.8026,12.3336,165900.0],["2012-01-13",12.1688,12.3886,11.9124,12.0223,104000.0],["2012-01-17",12.0864,12.297,11.9948,12.0681,159900.0],["2012-01-18",12.0772,12.6724,11.9857,12.4435,147200.0],["2012-01-19",12.4527,12.6632,12.2787,12.6175,154800.0],["2012-01-20",12.5534,12.8189,12.3977,12.764,357900.0],["2012-01-23",12.7365,12.7914,12.5717,12.764,98000.0],["2012-01-24",12.6541,12.8372,12.2787,12.5992,185900.0],["2012-01-25",11.8758,12.2329,11.4821,11.5736,369700.0],["2012-01-26",11.6652,11.8575,11.4821,11.656,234400.0],["2012-01-27",11.6011,11.8209,11.6011,11.711,203100.0],["2012-01-30",11.6652,11.8575,11.6377,11.6744,169900.0],["2012-01-31",11.7018,11.8117,11.5187,11.7201,208900.0],["2012-02-01",11.7934,12.1413,11.6927,12.0772,320200.0],["2012-02-02",12.0681,12.5717,12.0498,12.5259,199200.0],["2012-02-03",12.7273,13.1119,12.6541,12.8647,186000.0],["2012-02-06",12.7914,12.8098,12.4069,12.4618,166800.0],["2012-02-07",12.3977,12.4343,12.2146,12.3061,162400.0],["2012-02-08",12.3061,12.3611,12.1596,12.1871,197500.0],["2012-02-09",12.2421,12.3336,12.0498,12.2329,124000.0],["2012-02-10",12.0956,12.2695,12.0315,12.0864,150200.0],["2012-02-13",12.178,12.1963,12.0498,12.0864,140000.0],["2012-02-14",11.9948,12.1871,11.9399,12.0772,129100.0],["2012-02-15",12.1688,12.1688,11.8117,11.9582,143100.0],["2012-02-16",11.9307,12.1963,11.7293,12.1413,200600.0],["2012-02-17",12.1596,12.297,11.8209,11.8483,178800.0],["2012-02-21",11.885,11.9033,11.1433,11.3539,192600.0],["2012-02-22",11.2989,11.3539,10.9602,10.9785,248200.0],["2012-02-23",10.9602,11.0792,10.8869,10.9876,226400.0],["2012-02-24",10.9785,10.9785,10.6672,10.7221,168300.0],["2012-02-27",10.6031,10.7679,10.5023,10.6305,338900.0],["2012-02-28",10.658,10.7953,10.5298,10.5939,468300.0],["2012-02-29",10.6488,10.777,10.4016,10.4566,357600.0],["2012-03-01",10.5848,10.6488,10.4383,10.4474,273300.0],["2012-03-02",10.4291,10.7221,10.1544,10.2551,303700.0],["2012-03-05",10.2826,10.4199,10.1086,10.2093,189000.0],["2012-03-06",10.0995,10.3101,10.0537,10.0628,221800.0],["2012-03-07",10.0903,10.1819,10.0354,10.1819,181100.0],["2012-03-08",10.2093,10.4566,10.1361,10.3192,231900.0],["2012-03-09",10.2826,10.4749,10.2185,10.2918,212700.0],["2012-03-12",10.3101,10.4199,10.2093,10.2277,124600.0],["2012-03-13",10.3742,10.4749,10.3009,10.4657,290600.0],["2012-03-14",10.4566,10.6122,10.2918,10.3558,256900.0],["2012-03-15",10.3558,10.5939,10.3467,10.5573,192800.0],["2012-03-16",10.6122,10.6122,10.0812,10.1636,613300.0],["2012-03-19",10.1361,10.5298,10.0995,10.3742,268700.0],["2012-03-20",10.2826,10.5115,10.2826,10.4108,281900.0],["2012-03-21",10.4016,10.4932,10.1727,10.2368,224800.0],["2012-03-22",10.1727,10.2093,9.8706,9.898,486200.0],["2012-03-23",9.9438,10.1636,9.8614,10.1269,291800.0],["2012-03-26",10.2093,10.4749,10.1361,10.4566,274600.0],["2012-03-27",10.4383,10.5756,10.2002,10.2093,215700.0],["2012-03-28",10.2093,10.5402,10.2093,10.3747,167800.0],["2012-03-29",10.2829,10.4023,10.145,10.338,198000.0],["2012-03-30",10.4391,10.4483,10.145,10.1542,301300.0],["2012-04-02",10.1083,10.2829,10.0531,10.145,304000.0],["2012-04-03",10.1358,10.3656,10.1083,10.145,190700.0],["2012-04-04",10.0531,10.1266,9.8969,9.952,233300.0],["2012-04-05",9.8877,10.0991,9.7866,9.8234,121200.0],["2012-04-09",9.6396,9.8601,9.612,9.7039,184700.0],["2012-04-10",9.6672,9.7866,9.3088,9.5569,325000.0],["2012-04-11",9.6028,9.7591,9.511,9.7407,454700.0],["2012-04-12",9.7223,9.9153,9.6212,9.8142,281400.0],["2012-04-13",9.7407,9.8418,9.3547,9.4374,287300.0],["2012-04-16",9.4466,9.4742,9.318,9.3639,390900.0],["2012-04-17",9.4374,9.5661,9.3639,9.3731,321900.0],["2012-04-18",9.3731,9.3823,8.8493,8.8953,424500.0],["2012-04-19",8.9136,9.0882,8.8493,9.0882,330500.0],["2012-04-20",9.2904,9.2904,8.8401,9.0515,383300.0],["2012-04-23",8.9137,9.0331,8.8126,8.8309,224300.0],["2012-04-24",8.7758,8.9872,8.7666,8.785,284400.0],["2012-04-25",8.9045,8.932,8.6839,8.7115,260100.0],["2012-04-26",8.6655,8.6931,8.0039,8.059,633000.0],["2012-04-27",8.1326,8.2336,7.8293,8.1969,1158100.0],["2012-04-30",8.1969,8.3623,8.1693,8.2612,544300.0],["2012-05-01",8.2336,8.4358,8.0407,8.059,520700.0],["2012-05-02",9.5569,9.5937,7.9947,8.2336,1084300.0],["2012-05-03",8.5461,8.5461,8.1234,8.3255,967600.0],["2012-05-04",8.298,8.3807,8.1693,8.1969,885200.0],["2012-05-07",8.1601,8.6196,8.105,8.5828,1437000.0],["2012-05-08",8.4634,8.6012,7.9671,8.0131,859800.0],["2012-05-09",7.9488,8.0131,7.7558,7.8936,532000.0],["2012-05-10",7.9304,8.0223,7.6915,7.7098,433000.0],["2012-05-11",7.6271,7.7742,7.618,7.719,270200.0],["2012-05-14",7.6823,7.7558,7.5812,7.7007,310500.0],["2012-05-15",7.7282,7.7466,7.6088,7.7007,336900.0],["2012-05-16",7.7007,7.8661,7.6823,7.6915,244400.0],["2012-05-17",7.719,7.719,7.3515,7.3882,351500.0],["2012-05-18",7.379,7.3882,7.1585,7.232,523300.0],["2012-05-21",7.2779,7.3147,7.0666,7.1125,409300.0],["2012-05-22",7.0298,7.0758,6.6898,6.7909,875000.0],["2012-05-23",6.745,6.7542,6.5704,6.6715,488000.0],["2012-05-24",6.6715,6.9288,6.6439,6.8185,628500.0],["2012-05-25",6.7909,6.9563,6.699,6.8828,393500.0],["2012-05-29",6.9104,6.9471,6.6623,6.699,404700.0],["2012-05-30",6.6715,6.7358,6.4509,6.4877,642400.0],["2012-05-31",6.4785,6.5612,6.3498,6.4785,700500.0],["2012-06-01",6.359,6.4325,6.1385,6.1568,376400.0],["2012-06-04",6.212,6.2212,5.8904,5.9363,478000.0],["2012-06-05",5.9639,6.0006,5.7433,5.8444,657600.0],["2012-06-06",5.8628,6.1201,5.8628,6.1109,483700.0],["2012-06-07",6.2028,6.3131,6.0098,6.1568,487500.0],["2012-06-08",6.1477,6.2304,6.019,6.166,359900.0],["2012-06-11",6.2304,6.3223,6.0006,6.019,376700.0],["2012-06-12",6.065,6.2487,5.9731,6.0374,392600.0],["2012-06-13",6.0466,6.1844,5.9731,6.1385,430600.0],["2012-06-14",6.1201,6.2579,6.019,6.212,420800.0],["2012-06-15",6.2212,6.3406,6.1109,6.1568,1006000.0],["2012-06-18",6.1293,6.2304,6.065,6.1752,339100.0],["2012-06-19",6.1752,6.3866,6.1477,6.3039,360600.0],["2012-06-20",6.3314,6.4325,6.2671,6.3774,337500.0],["2012-06-21",6.405,6.5244,6.1752,6.1936,499600.0],["2012-06-22",6.2396,6.3314,6.1568,6.2947,663100.0],["2012-06-25",6.2671,6.3039,6.1293,6.2304,327400.0],["2012-06-26",6.2671,6.2671,5.9639,6.0006,454400.0],["2012-06-27",6.0284,6.1948,5.9636,6.1578,309200.0],["2012-06-28",6.1393,6.2225,5.8619,5.9359,453600.0],["2012-06-29",6.0376,6.2503,5.9174,6.0376,630600.0],["2012-07-02",6.0099,6.2318,6.0099,6.2225,417200.0],["2012-07-03",6.204,6.2873,6.1948,6.2318,227900.0],["2012-07-05",6.1948,6.2503,6.1578,6.2225,557700.0],["2012-07-06",6.1948,6.4537,6.1948,6.4444,385300.0],["2012-07-09",6.3982,6.6478,6.2133,6.2688,508400.0],["2012-07-10",6.3242,6.352,6.204,6.3427,316900.0],["2012-07-11",6.6109,7.3968,6.5924,7.2581,997500.0],["2012-07-12",6.9992,7.3783,6.9992,7.1656,1204000.0],["2012-07-13",7.1564,7.5355,7.1286,7.3598,612300.0],["2012-07-16",7.369,7.4615,7.2858,7.3505,503500.0],["2012-07-17",7.3783,7.4985,7.369,7.4338,698400.0],["2012-07-18",7.4338,7.5447,7.3783,7.5262,654500.0],["2012-07-19",7.5262,7.5447,7.4153,7.4245,967200.0],["2012-07-20",7.3783,7.48,7.1101,7.1564,856000.0],["2012-07-23",7.0177,7.0269,6.6663,6.768,360800.0],["2012-07-24",6.7588,6.7865,6.2503,6.2873,409000.0],["2012-07-25",6.3427,6.4444,6.2133,6.2965,412800.0],["2012-07-26",6.3705,6.4259,6.1948,6.2873,381600.0],["2012-07-27",6.3057,6.5276,6.1855,6.4907,594000.0],["2012-07-30",6.5276,6.5646,6.3612,6.4352,289900.0],["2012-07-31",6.4444,6.5554,6.389,6.4722,458800.0],["2012-08-01",6.2595,6.4167,5.825,6.0561,639700.0],["2012-08-02",6.0654,6.0838,5.7787,5.8342,489800.0],["2012-08-03",5.8804,6.1486,5.8804,5.9359,497900.0],["2012-08-06",5.9544,6.2225,5.9544,6.1116,278000.0],["2012-08-07",6.1393,6.204,6.0838,6.1855,396800.0],["2012-08-08",7.1656,7.8036,6.4722,7.554,1680000.0],["2012-08-09",7.4615,7.8498,7.3413,7.369,937200.0],["2012-08-10",7.406,7.6279,7.2951,7.5909,583800.0],["2012-08-13",7.6187,7.6649,7.3228,7.48,527600.0],["2012-08-14",7.7666,8.1827,7.5447,7.6187,1235100.0],["2012-08-15",7.5724,7.6464,7.4153,7.5262,677600.0],["2012-08-16",7.4892,7.8683,7.4153,7.7204,561300.0],["2012-08-17",7.7481,7.8591,7.6187,7.8406,422300.0],["2012-08-20",7.8128,8.081,7.8128,7.9978,357200.0],["2012-08-21",8.044,8.3121,7.9423,8.0625,549200.0],["2012-08-22",8.0717,8.1919,7.9145,8.0163,473600.0],["2012-08-23",8.044,8.0532,7.8591,7.9145,294500.0],["2012-08-24",7.9053,7.9608,7.7943,7.8313,199100.0],["2012-08-27",8.0347,8.3029,7.8961,8.2104,445700.0],["2012-08-28",8.2289,8.3121,8.044,8.0717,375200.0],["2012-08-29",8.0902,8.1919,7.9145,8.0532,228000.0],["2012-08-30",7.9793,8.1272,7.9053,8.0625,228100.0],["2012-08-31",8.0902,8.2659,8.007,8.1087,370700.0],["2012-09-04",8.1364,8.5525,8.1087,8.2566,487600.0],["2012-09-05",8.2751,8.4416,8.2012,8.3768,427700.0],["2012-09-06",8.3953,8.5155,8.3399,8.3676,529500.0],["2012-09-07",8.4138,8.534,8.3491,8.497,535100.0],["2012-09-10",8.4785,8.6635,8.4785,8.5063,308200.0],["2012-09-11",8.534,8.6912,8.5063,8.6912,261300.0],["2012-09-12",8.8299,9.3384,8.7929,9.1073,863600.0],["2012-09-13",9.1073,9.625,9.0426,9.4401,672200.0],["2012-09-14",10.1891,10.8455,9.7083,9.9856,1089100.0],["2012-09-17",9.9856,10.1151,9.773,10.0504,835900.0],["2012-09-18",10.1058,10.3,9.8562,9.9764,656800.0],["2012-09-19",10.0689,10.1336,9.9024,9.9394,326200.0],["2012-09-20",9.8747,9.9394,9.6343,9.773,332800.0],["2012-09-21",9.9117,9.9117,9.4494,9.6713,743600.0],["2012-09-24",9.6713,9.9302,9.4771,9.6805,292700.0],["2012-09-25",9.7637,9.8654,9.5141,9.5233,307600.0],["2012-09-26",9.5326,9.7925,9.412,9.774,307700.0],["2012-09-27",9.774,9.9039,9.6811,9.8389,396500.0],["2012-09-28",9.7832,9.7832,9.579,9.5883,296700.0],["2012-10-01",9.6162,9.9967,9.5976,9.8482,348200.0],["2012-10-02",9.8668,10.071,9.6811,9.9225,278700.0],["2012-10-03",9.9596,10.1638,9.774,9.9317,395900.0],["2012-10-04",9.9967,10.2659,9.9782,10.2381,270300.0],["2012-10-05",10.303,10.5258,10.0431,10.2381,453400.0],["2012-10-08",10.2288,10.433,10.0988,10.3402,442200.0],["2012-10-09",10.3773,10.4237,10.1545,10.2195,389900.0],["2012-10-10",9.6811,9.7461,9.1892,9.6162,1160300.0],["2012-10-11",9.644,9.941,9.4491,9.8761,354600.0],["2012-10-12",9.8482,10.071,9.8482,9.9132,318800.0],["2012-10-15",9.9225,10.1731,9.8296,10.1731,333700.0],["2012-10-16",10.1916,10.2288,9.9317,9.9782,248600.0],["2012-10-17",10.1081,10.7207,9.9503,10.6279,605900.0],["2012-10-18",10.5815,10.86,10.3773,10.8507,589500.0],["2012-10-19",10.7857,10.8692,10.4423,10.6093,471600.0],["2012-10-22",10.5536,10.7579,10.4051,10.5908,366000.0],["2012-10-23",10.5165,10.6279,10.3866,10.5815,380100.0],["2012-10-24",10.5908,10.7393,10.368,10.433,432500.0],["2012-10-25",10.4701,10.665,10.2288,10.3587,294500.0],["2012-10-26",10.3866,10.665,10.2381,10.2752,214600.0],["2012-10-31",10.1731,10.3587,10.0803,10.1545,310900.0],["2012-11-01",10.2009,10.5536,10.1824,10.498,319500.0],["2012-11-02",10.5072,10.5908,10.3773,10.5165,366600.0],["2012-11-05",10.4887,10.5722,10.3866,10.5165,253800.0],["2012-11-06",10.5722,10.795,10.4608,10.7393,444500.0],["2012-11-07",10.1174,10.7207,10.1174,10.4051,597500.0],["2012-11-08",10.4237,10.665,10.3866,10.5072,860000.0],["2012-11-09",10.433,10.73,10.4051,10.5165,365700.0],["2012-11-12",10.5258,10.8692,10.4608,10.7857,418900.0],["2012-11-13",10.6929,11.0549,10.6279,10.7393,366500.0],["2012-11-14",10.7393,10.86,10.3309,10.3587,362200.0],["2012-11-15",10.3494,10.6279,10.3216,10.4237,525400.0],["2012-11-16",10.3866,10.5722,10.0339,10.2752,419800.0],["2012-11-19",10.3587,10.5815,10.2938,10.5351,208100.0],["2012-11-20",10.4794,10.7207,10.3216,10.6465,293600.0],["2012-11-21",10.6465,10.6465,10.3587,10.3959,169900.0],["2012-11-23",10.4423,10.5536,10.368,10.4051,150900.0],["2012-11-26",10.3587,10.3587,10.1638,10.3309,480000.0],["2012-11-27",10.303,10.6186,10.1824,10.4794,395200.0],["2012-11-28",10.498,10.7486,10.3402,10.6001,495100.0],["2012-11-29",10.665,10.7114,10.5258,10.6186,289700.0],["2012-11-30",10.6557,10.7671,10.4701,10.7578,328000.0],["2012-12-03",10.795,10.8507,10.4144,10.5815,303800.0],["2012-12-04",10.5815,10.6743,10.3773,10.665,357800.0],["2012-12-05",10.6836,10.8043,10.5444,10.7393,295100.0],["2012-12-06",10.73,10.9064,10.5722,10.5815,245000.0],["2012-12-07",10.7022,10.8228,10.6929,10.73,201000.0],["2012-12-10",10.7857,10.9064,10.7207,10.9064,243000.0],["2012-12-11",10.9992,11.1663,10.8878,11.1384,342600.0],["2012-12-12",11.0734,11.1663,10.9435,11.0456,357600.0],["2012-12-13",11.0827,11.1755,10.8228,10.9899,190000.0],["2012-12-14",10.9342,11.1198,10.8785,11.0363,218000.0],["2012-12-17",11.1013,11.6025,11.0363,11.4911,801600.0],["2012-12-18",11.3705,11.7232,11.2591,11.7232,521500.0],["2012-12-19",11.7232,11.9552,11.5468,11.881,441100.0],["2012-12-20",11.8531,12.0202,11.751,12.0109,324200.0],["2012-12-21",11.9088,11.9645,11.5375,11.9459,751700.0],["2012-12-24",11.9274,12.0109,11.6489,11.8903,172900.0],["2012-12-26",11.9552,12.048,11.5839,11.6025,266800.0],["2012-12-27",11.6489,11.6953,11.4262,11.5654,203800.0],["2012-12-28",11.5097,11.6953,11.4076,11.4169,155600.0],["2012-12-31",11.4633,11.6025,11.3983,11.5654,298300.0],["2013-01-02",11.8624,12.0388,11.7046,11.7974,589300.0],["2013-01-03",11.8531,12.0388,11.8067,11.8624,559500.0],["2013-01-04",11.9462,12.7097,11.909,12.5514,403300.0],["2013-01-07",12.5514,12.598,12.4118,12.449,392900.0],["2013-01-08",12.4676,12.5514,12.2255,12.5328,426000.0],["2013-01-09",12.598,12.8401,12.4397,12.6911,335800.0],["2013-01-10",12.7097,12.747,12.3652,12.3652,295900.0],["2013-01-11",12.4025,12.6911,12.3931,12.6632,229900.0],["2013-01-14",12.6445,12.8028,12.4863,12.719,267500.0],["2013-01-15",12.6166,12.6911,12.1045,12.5142,227000.0],["2013-01-16",12.5142,12.7097,12.5142,12.6073,252600.0],["2013-01-17",12.7004,12.7749,12.5607,12.6911,282300.0],["2013-01-18",12.7656,12.7842,12.6259,12.6725,237300.0],["2013-01-22",12.6539,12.9704,12.5328,12.8959,372100.0],["2013-01-23",12.9146,12.9425,12.719,12.868,332800.0],["2013-01-24",12.8308,12.9332,11.8717,11.9835,968700.0],["2013-01-25",11.881,12.1604,11.8624,12.0486,462800.0],["2013-01-28",11.9928,12.2721,11.909,12.0766,387700.0],["2013-01-29",12.03,12.328,11.9369,12.0766,497800.0],["2013-01-30",12.0207,12.0207,11.6855,11.76,360700.0],["2013-01-31",11.7693,11.9183,11.6669,11.7693,365300.0],["2013-02-01",11.8624,12.0952,11.7786,11.9276,397300.0],["2013-02-04",11.8158,11.9555,11.4062,11.4713,398000.0],["2013-02-05",11.5086,11.7321,11.4062,11.5831,306100.0],["2013-02-06",11.4993,12.0114,11.4993,12.0021,371000.0],["2013-02-07",11.9741,12.0859,11.4993,11.76,357200.0],["2013-02-08",11.7879,11.8717,11.6017,11.8345,143100.0],["2013-02-11",11.7972,12.0859,11.7972,12.0579,319100.0],["2013-02-12",12.0486,12.0859,11.8624,11.9555,256000.0],["2013-02-13",11.9555,12.328,11.9183,12.328,360700.0],["2013-02-14",12.3559,12.3652,11.76,11.8717,281200.0],["2013-02-15",11.909,12.1976,11.8438,12.0952,360000.0],["2013-02-19",12.1045,12.8028,12.03,12.7842,735100.0],["2013-02-20",12.7749,12.9332,12.4583,12.4676,445700.0],["2013-02-21",12.4769,12.6911,12.328,12.598,407800.0],["2013-02-22",12.6632,12.9146,12.5794,12.9053,354000.0],["2013-02-25",12.9425,12.9891,12.6539,12.747,573600.0],["2013-02-26",12.7749,12.8401,12.5607,12.7842,465300.0],["2013-02-27",12.7656,13.1008,12.4769,12.9611,518200.0],["2013-02-28",12.9797,13.4919,12.7842,13.0356,674700.0],["2013-03-01",12.9425,13.2963,12.747,13.2405,537700.0],["2013-03-04",13.3336,13.7339,13.2498,13.6315,635300.0],["2013-03-05",13.734,13.7712,13.5943,13.6222,639200.0],["2013-03-06",13.6688,13.8922,13.2963,13.8177,378300.0],["2013-03-07",13.855,13.9388,13.6222,13.9388,235500.0],["2013-03-08",13.9667,14.1343,13.8736,13.9109,431200.0],["2013-03-11",13.7898,14.0133,13.7619,13.8922,362300.0],["2013-03-12",13.8736,14.153,13.855,14.0785,223000.0],["2013-03-13",14.0692,14.4602,14.0692,14.4509,221700.0],["2013-03-14",14.4509,14.6278,14.3392,14.5906,224700.0],["2013-03-15",14.6185,14.6278,14.4602,14.5626,489700.0],["2013-03-18",14.4137,15.0375,14.153,14.9816,320200.0],["2013-03-19",14.991,15.1958,14.572,14.963,354700.0],["2013-03-20",15.0096,15.0561,14.814,14.991,444000.0],["2013-03-21",14.9444,14.9444,14.7023,14.8699,228100.0],["2013-03-22",14.9165,15.0282,14.814,14.8792,353500.0],["2013-03-25",14.9537,15.0841,14.2181,14.5999,371700.0],["2013-03-26",14.6372,14.9359,14.5906,14.7586,257400.0],["2013-03-27",14.7026,14.9826,14.6279,14.964,294700.0],["2013-03-28",14.9733,15.16,14.964,14.9826,278900.0],["2013-04-01",15.0013,15.1693,14.8053,15.0386,333400.0],["2013-04-02",15.0386,15.1413,13.6384,13.7597,618500.0],["2013-04-03",13.8251,13.9744,13.0036,13.0316,578200.0],["2013-04-04",13.0783,13.6384,13.0596,13.517,292000.0],["2013-04-05",13.265,13.7597,13.153,13.7224,328700.0],["2013-04-08",13.7317,14.2265,13.6477,14.1798,399500.0],["2013-04-09",14.1518,14.2358,13.7691,13.9464,467900.0],["2013-04-10",13.9651,14.4225,13.8531,14.2825,426300.0],["2013-04-11",14.2825,14.6466,14.2172,14.5065,346800.0],["2013-04-12",14.5159,14.6559,14.0024,14.0678,369600.0],["2013-04-15",13.9838,14.1145,12.8636,13.0129,470200.0],["2013-04-16",13.1903,13.4143,13.1063,13.3583,530000.0],["2013-04-17",13.2743,13.4424,12.7236,13.0036,326100.0],["2013-04-18",13.069,13.3303,12.9569,13.0596,489200.0],["2013-04-19",13.0876,13.6291,13.0596,13.3303,361300.0],["2013-04-22",13.461,13.4797,12.5275,13.097,525100.0],["2013-04-23",13.125,13.5637,13.0783,13.1996,378400.0],["2013-04-24",13.265,13.3677,13.0596,13.3023,457700.0],["2013-04-25",13.3397,13.4797,12.9103,12.9103,345200.0],["2013-04-26",12.8823,13.1716,12.8636,13.0409,237900.0],["2013-04-29",13.1716,13.3397,12.9849,13.1623,234700.0],["2013-04-30",13.125,13.3863,13.0223,13.3583,458300.0],["2013-05-01",13.2743,13.3303,13.0223,13.069,475000.0],["2013-05-02",13.181,13.6944,13.1343,13.573,499500.0],["2013-05-03",13.6757,13.9651,13.5917,13.7131,436100.0],["2013-05-06",13.6664,13.9838,13.629,13.8344,345100.0],["2013-05-07",13.8531,14.2732,13.7037,14.2358,469300.0],["2013-05-08",14.1798,14.2358,13.0783,13.4143,676600.0],["2013-05-09",13.377,13.4423,13.1063,13.1343,454000.0],["2013-05-10",13.1436,13.461,13.0876,13.4424,280100.0],["2013-05-13",13.2276,13.573,13.2276,13.573,459000.0],["2013-05-14",13.6384,13.8064,13.3957,13.4797,577200.0],["2013-05-15",13.405,13.8718,13.405,13.5637,425000.0],["2013-05-16",13.5357,13.7504,13.153,13.2276,356600.0],["2013-05-17",13.3023,13.3677,13.097,13.2557,420600.0],["2013-05-20",13.153,13.349,13.1063,13.237,325400.0],["2013-05-21",13.321,13.4237,13.1156,13.3117,453800.0],["2013-05-22",13.3117,13.4984,13.069,13.209,368900.0],["2013-05-23",13.0596,13.545,13.0223,13.545,435300.0],["2013-05-24",13.4704,13.545,13.237,13.433,307500.0],["2013-05-28",13.545,13.7317,13.265,13.377,325500.0],["2013-05-29",13.2463,13.3583,12.8729,13.1436,328000.0],["2013-05-30",13.237,13.3397,13.0129,13.0503,236000.0],["2013-05-31",12.9289,13.321,12.9103,13.0876,261500.0],["2013-06-03",13.2183,13.5264,13.069,13.489,433500.0],["2013-06-04",13.3863,13.5917,12.7982,13.1716,639600.0],["2013-06-05",12.9009,13.0596,11.9768,12.3595,982100.0],["2013-06-06",12.2288,12.4715,11.9488,12.3128,452600.0],["2013-06-07",12.4342,12.8262,12.3688,12.7982,301100.0],["2013-06-10",12.9103,12.9289,12.7329,12.8916,330400.0],["2013-06-11",12.7516,12.9569,12.6956,12.8356,183500.0],["2013-06-12",12.9569,13.1156,12.8542,13.0036,249500.0],["2013-06-13",13.0503,13.3677,12.9289,13.3303,202700.0],["2013-06-14",13.209,13.405,13.0783,13.2557,256900.0],["2013-06-17",13.3957,13.489,13.265,13.4797,321200.0],["2013-06-18",13.489,13.601,13.3303,13.5824,178400.0],["2013-06-19",13.6197,13.6384,13.3117,13.3303,146100.0],["2013-06-20",13.1623,13.1623,12.7889,12.8449,191100.0],["2013-06-21",12.9009,12.9943,12.3222,12.7049,422600.0],["2013-06-24",12.6022,12.7889,12.4435,12.6022,291400.0],["2013-06-25",12.7049,12.8823,12.4248,12.8542,346200.0],["2013-06-26",12.9572,12.9666,12.6857,12.6951,288300.0],["2013-06-27",12.8168,13.0134,12.6857,12.9853,184500.0],["2013-06-28",12.8917,12.9198,12.6576,12.6764,438900.0],["2013-07-01",12.7794,13.3317,12.7513,13.0977,271900.0],["2013-07-02",13.107,13.107,12.6015,12.7045,218400.0],["2013-07-03",12.6202,13.004,12.564,12.8542,133800.0],["2013-07-05",13.1164,13.1726,12.9291,13.107,221500.0],["2013-07-08",13.0977,13.1913,13.0415,13.1164,231900.0],["2013-07-09",13.1819,13.3879,13.1164,13.3411,297500.0],["2013-07-10",13.3598,13.7717,13.2755,13.6032,286800.0],["2013-07-11",13.8186,13.8186,13.3598,13.7156,225100.0],["2013-07-12",13.6688,13.9309,13.6032,13.8654,176000.0],["2013-07-15",13.9122,14.4084,13.8092,14.2586,208700.0],["2013-07-16",14.2867,14.3522,13.8092,13.8279,320300.0],["2013-07-17",13.8747,14.296,13.8747,14.2586,228500.0],["2013-07-18",14.3428,14.6705,14.2867,14.4177,272000.0],["2013-07-19",14.399,14.399,14.0432,14.1275,381600.0],["2013-07-22",14.0901,14.6331,14.0713,14.5488,297600.0],["2013-07-23",14.5769,14.605,14.2679,14.4833,153100.0],["2013-07-24",14.6237,14.6518,14.2305,14.2586,221500.0],["2013-07-25",14.193,14.3803,14.0245,14.3803,211500.0],["2013-07-26",14.2211,14.3616,13.9403,14.3428,225400.0],["2013-07-29",14.2773,14.3241,14.0152,14.062,169400.0],["2013-07-30",14.1369,14.1369,13.8841,13.9777,126600.0],["2013-07-31",14.0152,14.2492,13.8373,14.1556,266800.0],["2013-08-01",14.2679,14.4365,14.1837,14.3147,214800.0],["2013-08-02",14.2024,14.4645,14.0713,14.4177,234100.0],["2013-08-05",14.4177,14.502,14.165,14.3147,204400.0],["2013-08-06",14.2773,14.3335,14.0901,14.3054,274100.0],["2013-08-07",14.3241,14.605,14.1743,14.3241,295700.0],["2013-08-08",14.3147,14.4365,14.2211,14.3803,174900.0],["2013-08-09",14.3054,14.3241,14.0713,14.2492,195000.0],["2013-08-12",14.1181,14.4926,14.0713,14.4833,202900.0],["2013-08-13",14.5394,14.5394,13.6688,13.6968,363400.0],["2013-08-14",13.6688,13.6875,13.2849,13.4066,250200.0],["2013-08-15",13.2006,13.3317,12.9666,13.0602,246200.0],["2013-08-16",12.9947,13.1913,12.564,12.5921,358500.0],["2013-08-19",12.5078,12.5172,11.9836,12.0397,408100.0],["2013-08-20",12.021,12.1802,11.9555,12.1708,224600.0],["2013-08-21",12.0866,12.1895,11.7963,11.9929,216800.0],["2013-08-22",11.9929,12.3674,11.918,12.1989,242700.0],["2013-08-23",12.1989,12.8355,12.1989,12.5172,425000.0],["2013-08-26",12.5921,12.6015,12.2363,12.2551,212500.0],["2013-08-27",12.0585,12.1521,11.6653,11.7495,277100.0],["2013-08-28",11.787,11.8619,11.5342,11.5997,249500.0],["2013-08-29",11.6184,12.1708,11.5155,12.1708,390200.0],["2013-08-30",12.1614,12.227,11.9742,12.0678,328400.0],["2013-09-03",12.227,12.3955,11.8806,11.9087,258500.0],["2013-09-04",11.9648,12.124,11.8431,12.021,348000.0],["2013-09-05",12.021,12.2457,11.9274,12.1427,169500.0],["2013-09-06",12.227,12.2738,11.8712,12.0772,340200.0],["2013-09-09",12.1708,12.6202,12.0959,12.6015,251700.0],["2013-09-10",12.7419,13.3504,12.7419,13.3317,329900.0],["2013-09-11",13.2662,13.3879,13.1164,13.1632,215600.0],["2013-09-12",13.1632,13.3036,13.0321,13.0415,179400.0],["2013-09-13",13.107,13.5845,13.0415,13.5845,257100.0],["2013-09-16",13.8279,14.0245,13.4534,13.4722,301900.0],["2013-09-17",13.5096,14.0152,13.4909,13.9964,234600.0],["2013-09-18",14.0339,14.4365,13.9683,14.2773,335000.0],["2013-09-19",14.3147,14.4177,14.062,14.3147,258000.0],["2013-09-20",14.3335,14.4458,14.2586,14.3054,369700.0],["2013-09-23",14.296,14.3054,14.0339,14.0526,272700.0],["2013-09-24",14.1088,14.4645,14.1088,14.2586,414500.0],["2013-09-25",14.2586,14.2679,13.9871,14.0526,293400.0],["2013-09-26",14.0902,14.1653,13.9493,14.0902,230800.0],["2013-09-27",13.94,14.0432,13.771,13.8179,138300.0],["2013-09-30",13.6396,13.7898,13.5645,13.6302,252100.0],["2013-10-01",13.6396,14.0338,13.6396,13.9493,285900.0],["2013-10-02",13.8649,13.9681,13.4988,13.5175,209200.0],["2013-10-03",13.4518,13.4894,13.1139,13.2922,241500.0],["2013-10-04",13.2641,13.6114,13.1514,13.4424,171500.0],["2013-10-07",13.2547,13.2922,13.0576,13.1796,192500.0],["2013-10-08",13.2171,13.2735,12.8698,12.8886,269400.0],["2013-10-09",12.9355,12.9355,12.6633,12.7384,307200.0],["2013-10-10",12.9825,13.3016,12.9731,13.0482,194600.0],["2013-10-11",13.0388,13.4237,13.0388,13.3204,211000.0],["2013-10-14",13.2547,13.3861,13.1233,13.3486,127900.0],["2013-10-15",13.3486,13.6302,13.311,13.4988,268900.0],["2013-10-16",13.4988,13.5832,13.358,13.4612,212100.0],["2013-10-17",13.4331,13.7053,13.311,13.5926,274000.0],["2013-10-18",13.7147,13.8836,13.602,13.7147,248000.0],["2013-10-21",13.7804,13.8836,13.6114,13.7428,243100.0],["2013-10-22",13.8742,14.231,13.8555,14.0808,317100.0],["2013-10-23",13.9493,14.0808,13.8555,13.8836,144400.0],["2013-10-24",13.9587,14.3718,13.7428,14.3718,450500.0],["2013-10-25",14.4187,14.4469,14.0808,14.2497,237700.0],["2013-10-28",14.2685,14.353,14.184,14.2967,223600.0],["2013-10-29",14.3154,14.4281,14.1653,14.2404,400900.0],["2013-10-30",14.2873,14.4093,14.062,14.3154,273700.0],["2013-10-31",14.3624,14.3624,14.0057,14.1183,367200.0],["2013-11-01",14.1089,14.4093,13.9681,14.1934,340100.0],["2013-11-04",14.184,14.6346,14.0902,14.5407,720100.0],["2013-11-05",14.522,15.3386,14.4656,15.2166,503300.0],["2013-11-06",15.348,15.7892,14.8224,15.5921,474300.0],["2013-11-07",15.0383,15.0664,14.3061,14.4187,684600.0],["2013-11-08",14.4187,15.1227,14.3154,14.7848,591500.0],["2013-11-11",14.7942,14.9068,14.5314,14.5689,278300.0],["2013-11-12",14.5501,15.1227,14.475,14.8599,355200.0],["2013-11-13",14.7566,14.8881,14.5407,14.8881,254200.0],["2013-11-14",14.9068,15.0195,14.6815,15.0195,173800.0],["2013-11-15",15.0195,15.2729,14.9256,15.2354,205300.0],["2013-11-18",15.348,15.3856,15.0476,15.0852,210700.0],["2013-11-19",15.1415,15.395,15.0007,15.0289,176800.0],["2013-11-20",15.1321,15.1321,14.9068,15.0101,123700.0],["2013-11-21",15.0664,15.3856,15.0476,15.1791,169600.0],["2013-11-22",15.1321,15.4044,15.0664,15.3293,191400.0],["2013-11-25",15.4325,15.8174,15.3574,15.7705,174800.0],["2013-11-26",15.7892,15.7892,15.2542,15.4607,289900.0],["2013-11-27",15.517,16.0145,15.4888,16.0051,226500.0],["2013-11-29",16.0521,16.2304,15.8456,15.8643,97600.0],["2013-12-02",15.8643,15.9113,15.2917,15.4701,297000.0],["2013-12-03",15.4044,15.4325,14.8317,14.8881,481400.0],["2013-12-04",14.8599,14.9538,14.4093,14.5126,286700.0],["2013-12-05",14.5501,14.6628,14.0995,14.2216,298000.0],["2013-12-06",14.4281,14.5314,14.1371,14.3812,247100.0],["2013-12-09",14.4656,14.7191,14.3436,14.4563,273700.0],["2013-12-10",14.3812,14.4563,14.0526,14.062,233600.0],["2013-12-11",14.1653,14.4656,13.7804,14.184,425400.0],["2013-12-12",14.184,14.522,14.1089,14.3248,315800.0],["2013-12-13",14.4093,14.4375,14.0808,14.2873,183800.0],["2013-12-16",14.3154,14.4844,13.9587,13.9775,448000.0],["2013-12-17",14.0057,14.1465,13.6865,13.6959,254700.0],["2013-12-18",13.7522,13.9681,13.5363,13.8742,278700.0],["2013-12-19",13.8836,13.9587,13.5645,13.8649,255700.0],["2013-12-20",13.94,14.3154,13.8273,14.2591,695800.0],["2013-12-23",14.3905,14.3905,14.0995,14.1934,344900.0],["2013-12-24",14.2591,14.2779,13.9869,14.0151,161700.0],["2013-12-26",14.0714,14.0902,13.9306,13.9775,158100.0],["2013-12-27",14.0244,14.0244,13.4612,13.7241,302500.0],["2013-12-30",13.771,13.9963,13.7334,13.9118,282800.0],["2013-12-31",13.9212,14.0432,13.7991,13.9212,233100.0],["2014-01-02",13.8929,14.1753,13.7423,13.9212,295500.0],["2014-01-03",13.9682,14.1659,13.9212,14.1,323800.0],["2014-01-06",14.1188,14.2506,13.8271,13.8365,328800.0],["2014-01-07",13.8647,13.9871,13.5259,13.7518,319000.0],["2014-01-08",13.7518,13.9871,13.6106,13.9871,400100.0],["2014-01-09",13.5635,13.5823,12.9705,13.1023,736400.0],["2014-01-10",13.1305,13.5447,13.027,13.4788,410500.0],["2014-01-13",13.4976,13.5353,13.1964,13.2529,549600.0],["2014-01-14",13.2811,13.5164,13.2811,13.3753,269500.0],["2014-01-15",13.3941,13.62,13.3658,13.6106,392300.0],["2014-01-16",13.5635,13.7894,13.5447,13.6482,254400.0],["2014-01-17",13.6482,13.78,13.62,13.6576,171800.0],["2014-01-21",13.7894,13.8741,13.6482,13.7894,258800.0],["2014-01-22",13.7894,14.1189,13.7612,14.0718,254300.0],["2014-01-23",13.9682,14.1094,13.7988,13.9777,277600.0],["2014-01-24",13.8176,13.9588,13.2152,13.2905,532200.0],["2014-01-27",13.4411,13.4411,12.9329,13.187,271000.0],["2014-01-28",13.1964,13.5353,13.1964,13.3376,235200.0],["2014-01-29",13.2435,13.4317,12.707,12.7729,335600.0],["2014-01-30",12.8764,13.1023,12.6034,12.707,422100.0],["2014-01-31",12.4622,12.6505,12.2363,12.2457,567300.0],["2014-02-03",12.2269,12.3493,11.2763,11.4457,989900.0],["2014-02-04",11.4739,11.681,11.1257,11.2763,804900.0],["2014-02-05",11.2292,11.2951,10.8809,11.0786,441600.0],["2014-02-06",11.1351,11.5775,11.088,11.3139,359700.0],["2014-02-07",11.3233,11.568,11.1821,11.5304,405100.0],["2014-02-10",11.5586,11.7657,11.3892,11.5304,521200.0],["2014-02-11",11.5775,11.6057,11.1162,11.3986,545700.0],["2014-02-12",11.3986,11.521,11.2574,11.3421,379100.0],["2014-02-13",11.2951,11.7751,11.0786,11.7657,452800.0],["2014-02-14",11.6716,11.9163,11.1633,11.6151,804400.0],["2014-02-18",11.5869,11.6528,11.3139,11.3892,903800.0],["2014-02-19",11.3233,11.521,11.2292,11.2292,465000.0],["2014-02-20",11.201,11.4645,11.201,11.2574,393600.0],["2014-02-21",11.2574,11.6998,11.248,11.6716,457900.0],["2014-02-24",11.681,11.8034,11.4645,11.6904,433700.0],["2014-02-25",11.6528,11.8128,11.5022,11.6339,336500.0],["2014-02-26",11.681,11.7657,11.4457,11.7092,293500.0],["2014-02-27",11.681,11.8222,11.6339,11.7657,224300.0],["2014-02-28",11.7751,12.001,11.6716,11.954,362200.0],["2014-03-03",11.7657,11.8975,11.5304,11.841,446600.0],["2014-03-04",11.9728,12.3022,11.7939,11.9634,484900.0],["2014-03-05",11.9822,12.114,11.8975,11.9163,180300.0],["2014-03-06",11.9257,12.1328,11.9257,12.0857,253500.0],["2014-03-07",12.1893,12.2363,11.9445,12.1046,266500.0],["2014-03-10",12.0951,12.3022,12.001,12.2552,226000.0],["2014-03-11",12.2928,12.2928,11.9163,11.9445,298700.0],["2014-03-12",11.8787,12.0669,11.7751,11.8975,208600.0],["2014-03-13",11.9163,12.0481,11.3892,11.6998,357900.0],["2014-03-14",11.6151,11.841,11.5586,11.6622,193800.0],["2014-03-17",11.6245,11.7751,11.3986,11.6433,344300.0],["2014-03-18",11.6339,12.0293,11.6339,11.9351,308400.0],["2014-03-19",11.9445,12.1234,11.8975,11.9634,246000.0],["2014-03-20",11.9069,12.1422,11.8128,12.0763,197700.0],["2014-03-21",12.1987,12.3869,11.681,11.7563,698300.0],["2014-03-24",11.7657,12.2646,11.7186,12.2457,405900.0],["2014-03-25",12.2834,12.4246,12.2363,12.3305,316000.0],["2014-03-26",12.3869,12.4058,11.9163,11.9163,298400.0],["2014-03-27",11.9069,11.9069,11.3592,11.4725,370900.0],["2014-03-28",11.4536,11.633,11.4253,11.5953,388400.0],["2014-03-31",11.6708,12.0485,11.5197,12.0485,344700.0],["2014-04-01",12.0957,12.5206,12.0107,12.5206,463000.0],["2014-04-02",12.5867,12.8322,12.379,12.8322,301600.0],["2014-04-03",12.8606,13.0588,12.7,12.8511,252000.0],["2014-04-04",13.0022,13.0022,12.464,12.6717,341400.0],["2014-04-07",12.6623,12.87,12.5206,12.7945,645200.0],["2014-04-08",12.7661,12.8133,12.3979,12.7189,412200.0],["2014-04-09",12.8039,13.0305,12.6245,12.955,340400.0],["2014-04-10",12.9172,12.9833,12.6623,12.6811,354500.0],["2014-04-11",12.5962,12.7,12.1713,12.1807,319500.0],["2014-04-14",12.2751,12.2751,11.7747,11.8785,254000.0],["2014-04-15",11.9069,11.9918,11.5669,11.718,366700.0],["2014-04-16",11.7652,11.9069,11.6047,11.8785,203300.0],["2014-04-17",11.8691,12.124,11.7275,12.0579,274100.0],["2014-04-21",12.0579,12.1618,11.7936,11.803,281900.0],["2014-04-22",11.7275,11.7652,11.4064,11.482,444800.0],["2014-04-23",11.5292,11.7086,11.4725,11.5103,324900.0],["2014-04-24",11.5669,11.6708,11.2553,11.6425,554600.0],["2014-04-25",11.633,11.6897,11.3592,11.3781,234400.0],["2014-04-28",11.3781,11.482,10.5283,10.5849,591100.0],["2014-04-29",10.6321,10.9343,10.5094,10.8776,354300.0],["2014-04-30",10.8776,11.0476,10.8021,10.9532,394700.0],["2014-05-01",10.9721,11.3498,10.8493,11.3403,407800.0],["2014-05-02",11.3403,11.4064,11.1892,11.227,330600.0],["2014-05-05",11.142,11.3686,10.9721,11.3309,256700.0],["2014-05-06",11.3309,11.3781,11.1798,11.1892,231700.0],["2014-05-07",11.1798,11.2931,10.991,11.2648,258500.0],["2014-05-08",10.5755,11.2365,10.5755,11.1326,359000.0],["2014-05-09",10.9249,11.2081,10.8776,11.1609,383100.0],["2014-05-12",11.0948,11.5386,11.0948,11.482,351600.0],["2014-05-13",11.397,11.4725,11.1043,11.3214,448000.0],["2014-05-14",11.2365,11.2648,10.6699,10.7643,443600.0],["2014-05-15",10.7549,10.8399,10.4905,10.7266,627700.0],["2014-05-16",10.7077,10.821,10.5094,10.7077,258500.0],["2014-05-19",10.6416,11.0287,10.6416,10.9626,189000.0],["2014-05-20",10.8965,10.8965,10.6416,10.7832,457000.0],["2014-05-21",10.7927,10.906,10.6888,10.7643,166500.0],["2014-05-22",10.7832,10.9532,10.7738,10.8965,117800.0],["2014-05-23",10.9154,11.1704,10.906,11.1137,167000.0],["2014-05-27",11.142,11.312,11.1137,11.2081,192800.0],["2014-05-28",11.1609,11.2365,10.9343,11.1043,235400.0],["2014-05-29",11.0948,11.1326,10.8871,10.991,189500.0],["2014-05-30",11.0098,11.0476,10.7927,10.8021,222300.0],["2014-06-02",10.7832,10.8871,10.5755,10.736,461700.0],["2014-06-03",10.7171,10.8493,10.5283,10.7455,186500.0],["2014-06-04",10.7077,10.8871,10.6888,10.821,176200.0],["2014-06-05",10.8399,11.5386,10.821,11.5103,391600.0],["2014-06-06",11.5103,11.9446,11.3781,11.8502,266300.0],["2014-06-09",11.803,12.0768,11.718,12.0674,215600.0],["2014-06-10",11.9824,12.0107,11.7369,11.8408,205600.0],["2014-06-11",11.7275,11.7747,11.3781,11.4631,272700.0],["2014-06-12",11.3592,11.3592,11.0004,11.2742,262400.0],["2014-06-13",11.3403,11.3592,11.142,11.2648,243400.0],["2014-06-16",11.1892,11.1892,10.8682,10.9532,258700.0],["2014-06-17",10.9721,11.1798,10.9343,11.0193,175900.0],["2014-06-18",10.9626,11.1043,10.8871,11.1043,159200.0],["2014-06-19",11.1515,11.4347,11.142,11.3875,177900.0],["2014-06-20",11.3875,11.6142,11.1892,11.4064,516600.0],["2014-06-23",11.4064,11.4064,11.142,11.2931,254900.0],["2014-06-24",11.2176,11.482,11.1704,11.1704,238300.0],["2014-06-25",11.142,11.3403,11.1137,11.2459,383100.0],["2014-06-26",11.2554,11.3691,11.1512,11.2838,139900.0],["2014-06-27",11.2175,11.568,11.1701,11.5396,694300.0],["2014-06-30",11.4733,11.5964,11.3027,11.5775,290500.0],["2014-07-01",11.6628,12.0702,11.6154,11.8807,406800.0],["2014-07-02",11.8522,12.0702,11.7007,11.9944,319500.0],["2014-07-03",12.0417,12.0417,11.8238,11.9565,207600.0],["2014-07-07",11.8428,11.8712,11.6249,11.8428,475500.0],["2014-07-08",11.8428,11.9565,11.4733,11.8523,464400.0],["2014-07-09",11.947,11.9849,11.6533,11.928,490300.0],["2014-07-10",11.7101,11.9091,11.6343,11.6817,259800.0],["2014-07-11",11.6438,11.8238,11.5964,11.8049,185000.0],["2014-07-14",11.9091,11.9659,11.6533,11.7101,275300.0],["2014-07-15",11.6628,11.8333,11.5585,11.6533,164000.0],["2014-07-16",11.7101,11.748,11.5112,11.5207,167400.0],["2014-07-17",11.3975,11.5017,11.0469,11.0754,290300.0],["2014-07-18",11.0564,11.3596,11.0469,11.2459,237000.0],["2014-07-21",11.1227,11.1985,10.9996,11.0185,142900.0],["2014-07-22",11.0375,11.2364,11.0375,11.1985,215500.0],["2014-07-23",11.2648,11.5017,11.0469,11.407,192000.0],["2014-07-24",11.4922,11.5207,11.0659,11.0848,363600.0],["2014-07-25",11.0469,11.2743,10.9617,11.0375,203800.0],["2014-07-28",10.5353,10.7911,9.9953,10.109,813400.0],["2014-07-29",10.1185,10.1753,9.91,10.1374,521900.0],["2014-07-30",10.2227,10.3837,10.1943,10.3743,363400.0],["2014-07-31",10.2322,10.4595,10.109,10.1279,571600.0],["2014-08-01",10.1374,10.1374,9.5974,9.6732,421000.0],["2014-08-04",9.7016,9.7584,9.3511,9.4553,502100.0],["2014-08-05",9.4268,9.5974,9.2563,9.4079,365900.0],["2014-08-06",9.2374,9.2374,8.631,8.6405,792900.0],["2014-08-07",8.6405,8.7731,7.9678,8.3942,780600.0],["2014-08-08",8.3942,8.8015,8.3184,8.7731,389000.0],["2014-08-11",8.7731,8.811,8.5268,8.7542,542800.0],["2014-08-12",8.7352,8.8016,8.6215,8.7163,357300.0],["2014-08-13",8.7542,8.7637,8.5363,8.7258,574200.0],["2014-08-14",8.6879,8.9531,8.6594,8.9437,326200.0],["2014-08-15",9.0384,9.19,8.811,8.8963,416200.0],["2014-08-18",9.0005,9.1331,8.9247,9.1047,343400.0],["2014-08-19",9.1047,9.3605,9.1047,9.3226,427200.0],["2014-08-20",9.2279,9.5121,9.2184,9.4553,727700.0],["2014-08-21",9.4174,9.6069,9.2942,9.4742,592500.0],["2014-08-22",9.4268,9.569,9.3984,9.5216,335900.0],["2014-08-25",9.6163,9.6163,9.4553,9.5216,507700.0],["2014-08-26",9.5595,9.6353,9.3984,9.4174,618000.0],["2014-08-27",9.4647,9.4647,8.7731,8.811,863000.0],["2014-08-28",8.7447,8.8584,8.5647,8.6121,671400.0],["2014-08-29",8.6689,8.6689,8.3657,8.4984,434600.0],["2014-09-02",8.5268,8.6973,8.3847,8.6879,518800.0],["2014-09-03",8.6784,8.6973,8.5363,8.6215,487300.0],["2014-09-04",8.65,8.811,8.5931,8.6215,390600.0],["2014-09-05",8.5647,8.7068,8.451,8.5836,312200.0],["2014-09-08",8.5931,8.7637,8.5742,8.7068,582900.0],["2014-09-09",8.6594,8.6879,8.47,8.47,405700.0],["2014-09-10",8.4984,8.7826,8.47,8.7447,316900.0],["2014-09-11",8.7163,8.8679,8.6594,8.7258,437900.0],["2014-09-12",8.7352,8.8489,8.6689,8.7447,311200.0],["2014-09-15",8.7068,8.7258,8.3657,8.3847,541400.0],["2014-09-16",8.3468,8.4036,8.1573,8.3942,482000.0],["2014-09-17",8.2426,8.4321,8.2426,8.252,358400.0],["2014-09-18",8.252,8.3942,8.1952,8.3847,353500.0],["2014-09-19",8.4321,8.6026,8.3657,8.5742,788200.0],["2014-09-22",8.5363,8.5363,8.3278,8.3847,372800.0],["2014-09-23",8.3278,8.4321,8.2236,8.252,358400.0],["2014-09-24",8.252,8.3563,8.1573,8.3373,280300.0],["2014-09-25",8.2899,8.2899,7.9015,7.9204,431300.0],["2014-09-26",7.93,7.968,7.8253,7.9585,311300.0],["2014-09-29",7.7681,7.8729,7.6444,7.6825,353400.0],["2014-09-30",7.6539,7.711,7.3969,7.4064,546600.0],["2014-10-01",7.3683,7.3873,7.0065,7.0351,604000.0],["2014-10-02",7.0351,7.3207,7.0351,7.2921,392500.0],["2014-10-03",7.3969,7.692,7.3207,7.3778,659500.0],["2014-10-06",7.8348,8.4345,7.6729,7.949,808200.0],["2014-10-07",7.9014,8.0061,7.7777,7.7872,497500.0],["2014-10-08",7.8157,7.8253,7.4254,7.5111,518700.0],["2014-10-09",7.5016,7.5968,7.2065,7.2065,427600.0],["2014-10-10",7.1589,7.3493,6.8733,6.8828,590000.0],["2014-10-13",6.8447,6.9685,6.6734,6.7305,579700.0],["2014-10-14",6.8257,7.3017,6.8066,7.1398,515100.0],["2014-10-15",6.9114,7.949,6.9114,7.6349,911400.0],["2014-10-16",7.5397,8.1584,7.4254,7.9871,688300.0],["2014-10-17",8.1108,8.1108,7.473,7.5016,622600.0],["2014-10-20",7.4921,7.8538,7.4921,7.8443,397000.0],["2014-10-21",7.9014,8.3203,7.8729,8.1965,390300.0],["2014-10-22",8.1965,8.3203,8.0823,8.1108,241900.0],["2014-10-23",8.2156,8.4155,8.1584,8.2441,328400.0],["2014-10-24",8.2346,8.4821,8.2156,8.4726,246100.0],["2014-10-27",8.4821,8.5202,8.2441,8.444,443400.0],["2014-10-28",8.5012,9.1009,8.4345,9.0628,566900.0],["2014-10-29",9.3389,9.5483,8.8248,8.9581,565500.0],["2014-10-30",9.0438,10.0814,8.92,9.9386,758300.0],["2014-10-31",10.2052,10.9668,9.9672,10.9668,1189600.0],["2014-11-03",10.9668,11.2143,10.6336,11.1857,1287300.0],["2014-11-04",11.2143,11.8521,11.1191,11.795,1196500.0],["2014-11-05",11.8997,11.9378,11.2428,11.9378,1314500.0],["2014-11-06",11.9283,12.3186,11.8807,11.9473,844200.0],["2014-11-07",11.9759,12.1377,11.2238,11.338,1198400.0],["2014-11-10",11.3285,11.8807,11.3285,11.7664,822500.0],["2014-11-11",11.7474,11.8712,11.5951,11.7379,526600.0],["2014-11-12",11.6808,11.7188,11.4808,11.6617,451500.0],["2014-11-13",11.7379,11.776,11.4713,11.538,631800.0],["2014-11-14",11.5189,11.6236,11.3095,11.5475,390700.0],["2014-11-17",11.576,11.7093,11.2714,11.2714,545800.0],["2014-11-18",11.3,11.6617,11.2904,11.557,467700.0],["2014-11-19",11.6998,11.6998,10.8906,10.9382,662500.0],["2014-11-20",10.9192,11.3952,10.8049,11.2904,489900.0],["2014-11-21",11.4237,11.4237,11.0049,11.0525,356400.0],["2014-11-24",11.1572,11.6522,11.1572,11.6332,695100.0],["2014-11-25",11.5475,11.8331,11.4428,11.7188,543800.0],["2014-11-26",11.6998,11.776,11.6141,11.7474,321900.0],["2014-11-28",11.9283,12.2995,11.8712,11.8997,450200.0],["2014-12-01",11.9663,12.0139,11.5475,11.5665,553200.0],["2014-12-02",11.5665,11.9092,11.5665,11.6332,337400.0],["2014-12-03",11.5951,11.7855,11.5094,11.776,436800.0],["2014-12-04",11.814,11.9378,11.557,11.6141,512000.0],["2014-12-05",11.7188,12.0139,11.6617,11.7474,369300.0],["2014-12-08",11.6712,11.8521,11.4428,11.4618,581700.0],["2014-12-09",11.2524,11.4237,10.8716,11.1572,706400.0],["2014-12-10",11.338,11.7093,11.0905,11.3571,591000.0],["2014-12-11",11.5094,11.5951,11.319,11.3761,671700.0],["2014-12-12",11.4237,11.6808,11.0429,11.0715,451900.0],["2014-12-15",11.1001,11.319,10.8335,10.9192,379400.0],["2014-12-16",11.0144,11.0144,10.2623,10.2909,838900.0],["2014-12-17",10.2718,10.8621,10.1957,10.8621,484700.0],["2014-12-18",10.9858,11.1952,10.8716,11.1096,558100.0],["2014-12-19",11.1381,11.3856,11.0144,11.319,1145400.0],["2014-12-22",11.3952,11.5951,11.3571,11.5665,360700.0],["2014-12-23",11.6046,11.6046,11.3,11.338,469500.0],["2014-12-24",11.3856,11.6332,11.3666,11.5665,215600.0],["2014-12-26",11.6808,11.8902,11.538,11.6998,482900.0],["2014-12-29",11.6329,11.9959,11.5947,11.9768,566000.0],["2014-12-30",11.929,12.3779,11.8526,12.292,506100.0],["2014-12-31",12.3875,12.7695,12.1964,12.6835,564300.0],["2015-01-02",12.8172,12.8268,12.3206,12.6453,432500.0],["2015-01-05",12.6071,12.6453,12.1487,12.1773,645700.0],["2015-01-06",12.2346,12.2919,11.5183,11.6043,611700.0],["2015-01-07",11.6998,11.9099,11.4515,11.6711,422700.0],["2015-01-08",11.824,12.1009,11.6425,12.0532,826600.0],["2015-01-09",12.0723,12.1869,11.7189,11.738,324000.0],["2015-01-12",11.8526,12.0245,11.6234,11.8431,436700.0],["2015-01-13",12.1582,12.4448,11.7953,12.015,422800.0],["2015-01-14",11.738,12.0914,11.5088,11.6902,458400.0],["2015-01-15",11.6807,11.7953,11.4992,11.5374,294700.0],["2015-01-16",11.547,11.7284,11.3751,11.6616,293300.0],["2015-01-20",11.7476,12.2346,11.6711,12.2155,412700.0],["2015-01-21",12.1296,12.3684,11.9481,12.2346,406300.0],["2015-01-22",12.3684,12.674,12.1582,12.6453,432700.0],["2015-01-23",12.7026,12.7026,12.3684,12.6167,486100.0],["2015-01-26",12.5594,13.1993,12.397,13.1611,891700.0],["2015-01-27",13.0274,13.2375,12.8459,12.9032,347500.0],["2015-01-28",13.0369,13.0369,12.4639,12.5212,548500.0],["2015-01-29",12.5403,13.056,12.4161,13.0083,420000.0],["2015-01-30",12.8268,12.9987,11.9577,11.9863,602500.0],["2015-02-02",11.9577,11.9863,11.3655,11.7476,481300.0],["2015-02-03",11.7667,12.0436,11.5661,11.7858,647800.0],["2015-02-04",11.7667,12.292,11.7285,12.1869,304300.0],["2015-02-05",12.2155,12.5307,12.0532,12.4639,368300.0],["2015-02-06",12.4257,12.779,12.1869,12.5976,357900.0],["2015-02-09",12.4543,12.5021,11.8622,11.8813,463600.0],["2015-02-10",12.0245,12.1964,11.7858,12.1582,356700.0],["2015-02-11",12.1773,12.3779,11.9959,12.3015,360200.0],["2015-02-12",11.6711,11.9768,11.0694,11.4228,916800.0],["2015-02-13",11.9672,13.3712,11.929,13.2184,1555700.0],["2015-02-17",13.1897,13.3521,12.7695,12.9032,929900.0],["2015-02-18",12.8841,13.142,12.7026,13.142,405100.0],["2015-02-19",13.2375,13.3712,13.056,13.142,423900.0],["2015-02-20",13.1515,13.3712,12.9223,13.3234,458000.0],["2015-02-23",13.3043,14.2021,13.2184,14.1735,741300.0],["2015-02-24",14.0207,15.0044,13.9251,14.8229,1061800.0],["2015-02-25",14.8325,15.033,14.3072,14.3836,817300.0],["2015-02-26",14.3263,14.3263,13.9156,14.3263,538400.0],["2015-02-27",14.2308,14.3072,13.9347,13.9633,309200.0],["2015-03-02",13.992,14.8993,13.9729,14.7847,691600.0],["2015-03-03",14.6988,14.9757,14.651,14.8611,625500.0],["2015-03-04",14.7179,14.842,14.5077,14.6701,413400.0],["2015-03-05",14.737,14.9662,14.4122,14.7847,836300.0],["2015-03-06",14.6988,14.8802,14.2881,14.3167,484800.0],["2015-03-09",14.3645,14.5459,14.1353,14.5459,360700.0],["2015-03-10",14.3263,14.3549,13.801,14.1544,373900.0],["2015-03-11",14.2212,14.2785,14.0016,14.1639,355200.0],["2015-03-12",14.1926,14.7656,14.1926,14.7656,386900.0],["2015-03-13",14.7561,14.7943,14.4409,14.6033,473500.0],["2015-03-16",14.7752,15.1668,14.7274,15.1477,609600.0],["2015-03-17",15.1859,15.2527,14.8707,15.0999,506600.0],["2015-03-18",15.0999,15.2145,14.7656,15.0139,455900.0],["2015-03-19",14.9948,15.1954,14.737,15.0044,318400.0],["2015-03-20",15.033,15.0617,14.5842,14.8038,649900.0],["2015-03-23",14.7274,15.2814,14.6892,14.8993,433600.0],["2015-03-24",14.842,14.8993,14.546,14.7179,324000.0],["2015-03-25",14.6892,14.7179,13.8774,13.9156,375000.0],["2015-03-26",13.7341,13.8869,11.652,13.7723,389300.0],["2015-03-27",13.849,14.2608,13.7819,14.1459,268700.0],["2015-03-30",14.2129,14.347,14.0788,14.1363,245700.0],["2015-03-31",14.1075,14.2704,13.7628,13.9926,410600.0],["2015-04-01",13.983,14.1746,13.7532,13.916,372700.0],["2015-04-02",13.9735,14.1267,13.4275,13.5233,304000.0],["2015-04-06",13.3222,13.7436,13.2168,13.5904,393500.0],["2015-04-07",13.6287,13.8585,13.5137,13.6191,337200.0],["2015-04-08",13.6478,14.0022,13.5712,13.9064,354600.0],["2015-04-09",13.9543,14.0213,13.5233,13.7244,227100.0],["2015-04-10",13.7915,14.0501,13.5712,13.8011,227500.0],["2015-04-13",13.7436,14.2225,13.6957,13.9351,191100.0],["2015-04-14",13.8777,13.8777,13.1211,13.1402,532400.0],["2015-04-15",13.2743,13.418,12.8912,13.0061,436700.0],["2015-04-16",12.9487,13.4084,12.9487,13.3222,344700.0],["2015-04-17",13.1785,13.4467,13.1498,13.3892,412400.0],["2015-04-20",13.5233,13.7053,13.2935,13.6957,242100.0],["2015-04-21",13.7723,13.7723,13.4084,13.6191,218300.0],["2015-04-22",13.6382,13.734,13.3988,13.6191,177700.0],["2015-04-23",13.5616,13.5616,13.169,13.2264,533900.0],["2015-04-24",13.2743,13.5425,13.2647,13.4467,400000.0],["2015-04-27",13.5521,13.5999,13.169,13.2647,497600.0],["2015-04-28",13.2551,13.5616,13.0923,13.5425,701400.0],["2015-04-29",13.4563,13.485,12.8816,13.169,443000.0],["2015-04-30",12.987,13.236,12.9582,13.0732,447800.0],["2015-05-01",13.5616,15.4867,13.5521,15.4388,1987800.0],["2015-05-04",15.3909,15.7644,15.2951,15.3335,542900.0],["2015-05-05",15.1132,15.4101,15.0078,15.0461,530400.0],["2015-05-06",15.0365,15.0749,14.4715,14.7301,532000.0],["2015-05-07",14.778,15.5633,14.778,15.3718,686600.0],["2015-05-08",15.525,15.6974,15.3335,15.525,638600.0],["2015-05-11",15.5442,16.4732,15.5154,16.1667,750100.0],["2015-05-12",16.0613,16.2337,15.774,15.8027,580700.0],["2015-05-13",15.9081,16.1284,15.3718,15.4675,373000.0],["2015-05-14",15.5346,15.8411,15.4388,15.707,272100.0],["2015-05-15",15.6974,15.7644,15.5058,15.707,320100.0],["2015-05-18",15.707,15.9751,15.525,15.8602,329500.0],["2015-05-19",16.0039,16.3774,15.8794,16.1954,625600.0],["2015-05-20",16.1954,16.2625,15.0461,15.4005,726000.0],["2015-05-21",15.4101,15.7261,14.6918,14.6918,714600.0],["2015-05-22",14.7971,14.9504,14.1842,14.232,565100.0],["2015-05-26",14.3374,14.3853,13.7723,14.0022,663400.0],["2015-05-27",14.0884,14.3087,13.9543,14.2129,477900.0],["2015-05-28",14.0788,14.2895,14.0309,14.0597,542400.0],["2015-05-29",14.0788,14.3087,13.849,14.1746,880100.0],["2015-06-01",14.3757,14.5577,14.1363,14.4332,1017400.0],["2015-06-02",14.2991,14.4428,14.1554,14.347,1307900.0],["2015-06-03",14.3661,14.4715,14.165,14.3087,967500.0],["2015-06-04",14.232,14.7492,13.849,13.9064,747000.0],["2015-06-05",13.9256,14.2033,13.7819,14.2033,340800.0],["2015-06-08",14.1075,14.1075,13.2935,13.5233,591500.0],["2015-06-09",13.3797,13.5137,12.8816,13.3797,563800.0],["2015-06-10",13.4084,14.1842,13.4084,13.8394,637800.0],["2015-06-11",13.8681,14.0501,13.7149,13.8681,409700.0],["2015-06-12",13.7915,14.2608,13.7244,14.1363,373300.0],["2015-06-15",14.0692,14.0692,13.5425,13.7436,339000.0],["2015-06-16",13.7436,13.8011,13.4275,13.5329,317900.0],["2015-06-17",13.485,13.7628,13.3509,13.5999,315400.0],["2015-06-18",13.5999,14.2512,13.5233,14.1459,416300.0],["2015-06-19",14.2895,14.9695,14.0692,14.9025,772200.0],["2015-06-22",15.0844,15.3718,15.027,15.1994,489800.0],["2015-06-23",15.2377,15.4675,15.1036,15.1898,246700.0],["2015-06-24",15.1898,15.2951,15.0557,15.1706,257800.0],["2015-06-25",15.2856,15.3526,15.0174,15.1994,331400.0],["2015-06-26",15.161,15.3626,14.7481,14.9017,669200.0],["2015-06-29",14.7385,14.8537,13.9992,14.0088,483100.0],["2015-06-30",14.2872,14.4984,14.0664,14.4408,540000.0],["2015-07-01",14.6521,14.7577,13.7591,14.0952,533100.0],["2015-07-02",14.0568,14.3736,13.7303,14.1336,396600.0],["2015-07-06",14.076,14.316,13.7015,14.0088,344800.0],["2015-07-07",14.0568,14.268,13.6439,14.2296,428200.0],["2015-07-08",13.5383,14.1336,13.4519,13.5287,400400.0],["2015-07-09",13.8071,13.8551,13.2502,13.3559,465500.0],["2015-07-10",13.5287,14.1048,13.3271,13.7495,481300.0],["2015-07-13",14.0376,14.2776,13.7783,14.1432,382300.0],["2015-07-14",14.0952,14.2488,13.8647,13.9512,332100.0],["2015-07-15",13.9128,14.1432,13.5767,13.8263,412900.0],["2015-07-16",13.9127,14.0472,13.6823,13.7111,474100.0],["2015-07-17",13.7687,14.2392,13.7111,14.1912,418300.0],["2015-07-20",14.2776,14.2776,13.9512,14.1432,400400.0],["2015-07-21",14.172,14.5177,14.1144,14.4312,317300.0],["2015-07-22",14.268,14.6617,14.2008,14.6233,316400.0],["2015-07-23",14.8441,15.1322,14.22,14.3352,453300.0],["2015-07-24",14.3736,14.3736,13.5383,13.6055,402300.0],["2015-07-27",13.5191,13.6343,13.1158,13.5191,417700.0],["2015-07-28",13.5959,13.6727,13.4039,13.5191,373500.0],["2015-07-29",13.5575,13.9608,13.3559,13.5383,494700.0],["2015-07-30",13.5383,13.7495,13.0678,13.4327,536200.0],["2015-07-31",15.6794,16.438,15.3626,15.9003,2374300.0],["2015-08-03",15.8715,16.534,15.8715,16.4188,1504200.0],["2015-08-04",16.6396,16.6492,16.1019,16.4188,774200.0],["2015-08-05",16.4572,16.7932,16.3516,16.5532,1267400.0],["2015-08-06",16.5052,16.8028,16.3996,16.5148,658600.0],["2015-08-07",16.4284,16.6972,16.2651,16.4092,482300.0],["2015-08-10",16.5724,16.726,16.4188,16.6012,563000.0],["2015-08-11",16.678,17.0621,16.5916,17.0333,949300.0],["2015-08-12",17.0621,17.0621,16.2267,16.6396,565700.0],["2015-08-13",16.678,16.8124,16.4284,16.5532,366900.0],["2015-08-14",16.486,16.7644,16.3324,16.7548,413300.0],["2015-08-17",16.6588,17.2349,16.534,17.1869,518900.0],["2015-08-18",17.1197,17.2157,16.9085,17.1005,358000.0],["2015-08-19",16.9757,17.1389,16.5916,16.8797,386500.0],["2015-08-20",16.7068,16.9661,16.2075,16.2555,415800.0],["2015-08-21",15.9291,16.3228,15.6218,15.8235,543100.0],["2015-08-24",15.3338,15.9579,14.3352,15.161,717600.0],["2015-08-25",15.7563,15.8907,14.8921,14.9017,519200.0],["2015-08-26",15.2474,15.4106,14.6713,15.0745,570600.0],["2015-08-27",15.1322,15.5162,15.0937,15.497,588100.0],["2015-08-28",15.353,15.5546,15.0937,15.209,350200.0],["2015-08-31",15.1514,15.4778,15.1514,15.2666,469900.0],["2015-09-01",14.9209,15.2666,14.7865,14.9017,441800.0],["2015-09-02",15.1322,15.6506,15.0073,15.6218,391400.0],["2015-09-03",15.7659,15.8619,15.4202,15.449,353200.0],["2015-09-04",15.9099,17.0237,15.6122,16.3132,979200.0],["2015-09-08",16.534,16.7164,16.3804,16.5628,521000.0],["2015-09-09",16.6204,16.7068,16.342,16.3804,459000.0],["2015-09-10",16.3804,16.63,16.1595,16.2171,366700.0],["2015-09-11",16.0731,16.4572,16.0251,16.3132,601600.0],["2015-09-14",16.4092,16.4668,16.1691,16.1883,571200.0],["2015-09-15",16.2939,16.5916,16.1403,16.5724,517300.0],["2015-09-16",16.5244,16.6588,16.2843,16.3036,341000.0],["2015-09-17",16.2267,16.7548,16.2171,16.582,492600.0],["2015-09-18",16.3228,16.7068,16.2843,16.39,1158600.0],["2015-09-21",16.4092,16.7356,16.1595,16.2748,645500.0],["2015-09-22",16.2555,16.4476,15.641,16.0059,505500.0],["2015-09-23",16.0923,16.63,16.0731,16.5244,620600.0],["2015-09-24",16.4284,16.4284,16.0827,16.3612,396600.0],["2015-09-25",16.4572,16.5628,16.0635,16.0731,469100.0],["2015-09-28",16.1212,16.179,15.3609,15.6304,449800.0],["2015-09-29",15.6785,15.7363,15.4186,15.5726,351200.0],["2015-09-30",15.717,16.1405,15.64,16.0539,661000.0],["2015-10-01",16.0154,16.2271,15.7844,16.179,400700.0],["2015-10-02",16.0057,16.0731,15.5726,15.9287,245000.0],["2015-10-05",16.1309,16.8335,15.9576,16.7757,473500.0],["2015-10-06",16.9971,16.9971,16.2464,16.2656,447800.0],["2015-10-07",16.4196,16.4196,15.9672,16.2175,392700.0],["2015-10-08",16.1116,16.6025,16.0057,16.5062,295700.0],["2015-10-09",16.5062,16.8238,16.4004,16.641,351000.0],["2015-10-12",16.795,18.7873,16.7468,18.537,1616100.0],["2015-10-13",17.7574,17.7863,16.4581,17.2377,1592900.0],["2015-10-14",17.5457,17.9114,17.1703,17.4591,404000.0],["2015-10-15",17.5649,18.5274,17.4109,18.3734,647200.0],["2015-10-16",18.3253,18.3253,17.8633,18.2098,314600.0],["2015-10-19",18.229,18.8161,17.9499,18.6621,497300.0],["2015-10-20",18.6718,18.7969,18.3253,18.4985,402900.0],["2015-10-21",18.5466,18.999,18.3734,18.5466,451500.0],["2015-10-22",18.8643,19.1722,18.3445,18.8065,582800.0],["2015-10-23",19.1049,19.1722,18.6333,19.153,633200.0],["2015-10-26",19.153,20.0,19.0856,19.8941,909200.0],["2015-10-27",19.8941,20.0962,17.6708,18.768,1680700.0],["2015-10-28",18.768,19.5765,17.7093,18.1328,1225700.0],["2015-10-29",18.1328,18.5081,17.8056,18.1424,518600.0],["2015-10-30",18.152,18.4985,18.0269,18.3253,727700.0],["2015-11-02",18.4311,18.9028,18.3349,18.768,638900.0],["2015-11-03",18.8546,18.9701,18.5081,18.7776,415600.0],["2015-11-04",18.7584,18.8161,18.2483,18.691,424000.0],["2015-11-05",18.7488,19.1145,18.6429,19.0279,357800.0],["2015-11-06",18.9316,19.615,18.9316,19.4514,442500.0],["2015-11-09",19.461,19.4802,18.691,18.7391,552500.0],["2015-11-10",18.5178,18.9509,18.4215,18.8931,390400.0],["2015-11-11",18.8546,19.3262,18.7488,19.0086,397100.0],["2015-11-12",18.9605,19.0375,18.383,18.5948,495300.0],["2015-11-13",18.4793,19.1337,18.3253,18.9124,630600.0],["2015-11-16",18.7776,18.8931,18.0847,18.7584,698400.0],["2015-11-17",18.845,19.3166,18.5851,18.768,639500.0],["2015-11-18",18.8161,19.0183,18.4023,18.999,444600.0],["2015-11-19",19.0471,19.2781,18.8835,19.23,348300.0],["2015-11-20",19.2396,19.9037,19.1626,19.8075,909800.0],["2015-11-23",19.7497,20.7218,19.5187,20.4619,806600.0],["2015-11-24",20.3753,20.4619,19.6342,20.0192,637100.0],["2015-11-25",20.1347,20.2887,19.9518,20.0673,381500.0],["2015-11-27",20.1058,20.3561,19.8267,20.1058,236700.0],["2015-11-30",20.0673,20.4042,19.7593,19.8363,639600.0],["2015-12-01",19.8652,20.2502,19.8171,20.2117,1078800.0],["2015-12-02",20.3849,20.6352,20.1925,20.3657,529700.0],["2015-12-03",20.5101,20.8373,19.923,19.9422,477600.0],["2015-12-04",20.0673,20.4716,19.9711,20.2791,378200.0],["2015-12-07",20.3079,21.0779,20.3079,20.3946,453400.0],["2015-12-08",20.2983,20.5197,19.7497,20.0481,577800.0],["2015-12-09",19.923,20.4042,19.3262,19.4899,490100.0],["2015-12-10",19.538,19.9711,19.4321,19.6631,327100.0],["2015-12-11",19.384,19.384,18.7776,18.8739,408800.0],["2015-12-14",18.7969,19.0567,18.2194,18.7488,487100.0],["2015-12-15",18.768,19.1049,18.6814,18.8643,291200.0],["2015-12-16",18.9509,19.4225,18.7199,19.3359,368100.0],["2015-12-17",19.7786,20.0385,19.4032,19.4321,658100.0],["2015-12-18",19.5669,19.7208,18.8643,18.9028,931400.0],["2015-12-21",19.1819,19.4802,18.9509,19.1337,515500.0],["2015-12-22",19.1337,19.692,18.9316,19.6246,439500.0],["2015-12-23",19.846,20.154,19.6438,20.1155,458700.0],["2015-12-24",20.231,20.5389,19.7497,19.769,460400.0],["2015-12-28",19.769,20.0385,19.1241,19.7016,360800.0],["2015-12-29",19.7112,19.962,19.3544,19.7209,331100.0],["2015-12-30",19.6052,19.663,18.9108,18.9301,319100.0],["2015-12-31",18.9108,18.9108,18.2551,18.3419,610400.0],["2016-01-04",18.0043,18.0043,16.9725,17.2907,973700.0],["2016-01-05",17.2425,17.3775,16.3746,16.4228,745600.0],["2016-01-06",16.5578,17.7247,16.3939,17.2232,952700.0],["2016-01-07",16.635,16.9629,15.7381,15.7767,919300.0],["2016-01-08",15.6899,16.4903,15.1017,15.1402,507700.0],["2016-01-11",15.2849,15.4488,14.3977,14.8124,795500.0],["2016-01-12",14.8992,15.1595,14.4941,14.8992,665600.0],["2016-01-13",14.957,15.1113,13.7323,13.9541,547700.0],["2016-01-14",14.0312,14.6484,13.3562,14.4073,587000.0],["2016-01-15",13.9734,14.3398,13.7034,14.0216,654000.0],["2016-01-19",13.8962,14.1373,13.3273,13.6841,690300.0],["2016-01-20",13.4912,14.0891,12.7583,13.7612,740600.0],["2016-01-21",13.7612,14.4266,13.6937,14.1855,788300.0],["2016-01-22",14.3688,14.6966,14.1855,14.3302,541300.0],["2016-01-25",14.2723,14.4363,13.7902,13.8673,320600.0],["2016-01-26",13.8287,14.282,13.7516,14.282,398100.0],["2016-01-27",14.388,14.6098,13.7805,14.0409,547900.0],["2016-01-28",14.1952,14.1952,13.3755,13.7709,568700.0],["2016-01-29",13.7323,14.4941,13.6455,14.4845,622400.0],["2016-02-01",14.5134,15.1981,14.3302,14.9088,690400.0],["2016-02-02",14.822,14.822,13.5298,13.9059,1208600.0],["2016-02-03",14.1084,14.2434,13.6069,14.0891,538500.0],["2016-02-04",13.9348,14.5231,13.8962,14.5038,593400.0],["2016-02-05",15.7381,16.5868,14.0505,14.1373,1106900.0],["2016-02-08",13.8962,14.0891,13.5394,13.7419,786800.0],["2016-02-09",13.5008,14.3398,13.443,14.0891,561600.0],["2016-02-10",14.3205,14.6291,14.1566,14.253,639800.0],["2016-02-11",13.9541,14.6098,13.8191,14.4073,476000.0],["2016-02-12",14.4652,14.8799,14.2048,14.8124,460200.0],["2016-02-16",14.7159,15.1788,14.4073,15.1692,530700.0],["2016-02-17",15.2367,15.7864,15.1402,15.3524,433600.0],["2016-02-18",15.3235,15.4778,14.6677,15.3138,578700.0],["2016-02-19",15.256,15.5453,15.121,15.2174,558400.0],["2016-02-22",15.2752,15.7381,15.121,15.5453,458200.0],["2016-02-23",15.4199,16.066,15.4199,15.9696,553100.0],["2016-02-24",15.9696,16.471,15.8539,16.4132,553400.0],["2016-02-25",16.4903,16.8086,16.23,16.6832,377400.0],["2016-02-26",16.5771,17.2039,16.4035,17.0304,771900.0],["2016-02-29",17.0689,17.6958,16.9629,17.4065,819400.0],["2016-03-01",17.5029,18.2358,17.3197,18.2358,791600.0],["2016-03-02",18.2261,18.5637,18.0911,18.5251,630900.0],["2016-03-03",18.4479,19.0362,18.4383,18.9976,446500.0],["2016-03-04",19.0651,19.1712,18.5637,18.7758,577200.0],["2016-03-07",18.5926,19.0169,18.4865,18.9687,421300.0],["2016-03-08",18.6408,18.6408,18.0333,18.1779,713800.0],["2016-03-09",18.1683,18.6022,18.1008,18.4962,418500.0],["2016-03-10",18.6505,18.8433,18.2358,18.6119,332400.0],["2016-03-11",18.8144,19.123,18.7276,19.0266,365400.0],["2016-03-14",18.988,19.0844,18.6408,18.6505,342700.0],["2016-03-15",18.6022,18.689,18.0911,18.3129,388400.0],["2016-03-16",18.2551,18.7083,18.1394,18.6119,395700.0],["2016-03-17",18.6312,18.7469,18.284,18.5733,505100.0],["2016-03-18",18.4962,19.0555,18.3322,18.6408,893600.0],["2016-03-21",18.5444,19.0362,18.4865,18.5444,465900.0],["2016-03-22",18.3708,18.824,17.9658,18.6794,388900.0],["2016-03-23",18.6505,18.9012,18.2069,18.3515,410100.0],["2016-03-24",18.2647,18.4672,17.8983,18.4576,438000.0],["2016-03-28",18.5733,18.7855,18.4287,18.583,216400.0],["2016-03-29",18.496,19.1628,18.496,19.1434,348000.0],["2016-03-30",19.1434,19.7136,19.1434,19.4044,508300.0],["2016-03-31",19.3754,19.7909,19.2981,19.3174,248600.0],["2016-04-01",19.0275,19.1338,18.5056,19.1145,441100.0],["2016-04-04",19.2207,19.6749,18.9792,19.1724,517600.0],["2016-04-05",19.0275,19.3174,18.8922,18.9792,273200.0],["2016-04-06",19.0468,19.0468,18.6313,18.8245,214000.0],["2016-04-07",18.6796,18.7569,17.9838,18.1384,401200.0],["2016-04-08",18.3124,18.4573,17.8389,18.2544,357500.0],["2016-04-11",18.2641,19.0371,18.2254,18.496,419100.0],["2016-04-12",18.5636,18.8342,18.2641,18.5733,548400.0],["2016-04-13",18.6506,19.8102,18.5926,19.7426,604200.0],["2016-04-14",19.8585,20.1098,19.5686,19.6459,378900.0],["2016-04-15",19.6459,20.0421,19.327,19.9262,312700.0],["2016-04-18",19.9358,20.0421,19.7619,20.0325,332100.0],["2016-04-19",20.0905,20.4287,19.8489,19.9552,314500.0],["2016-04-20",20.0228,20.2161,19.8199,19.9165,205900.0],["2016-04-21",19.9069,20.0035,19.1241,19.3174,428800.0],["2016-04-22",19.1338,19.6073,18.8729,19.4527,413700.0],["2016-04-25",19.4044,19.6556,19.2111,19.559,434200.0],["2016-04-26",19.5976,19.9648,19.2594,19.9455,481400.0],["2016-04-27",19.8779,20.2837,19.7233,19.8875,413900.0],["2016-04-28",19.8199,19.9069,19.2111,19.4237,432500.0],["2016-04-29",20.9602,23.8109,20.4383,22.7093,2367900.0],["2016-05-02",23.4244,23.4824,22.6706,22.9219,994200.0],["2016-05-03",22.9315,22.9799,22.4097,22.7189,515400.0],["2016-05-04",22.5547,22.5547,21.9942,22.3131,419300.0],["2016-05-05",22.4677,22.7189,22.1295,22.2068,384300.0],["2016-05-06",22.3517,22.3904,21.5883,22.3614,496400.0],["2016-05-09",22.4484,22.7576,22.3904,22.5547,636600.0],["2016-05-10",22.632,22.8929,22.4484,22.632,640400.0],["2016-05-11",22.6513,23.5307,22.632,23.3084,639200.0],["2016-05-12",23.4534,23.55,21.8202,21.8879,533800.0],["2016-05-13",21.8782,22.5063,21.7816,21.9652,450100.0],["2016-05-16",22.0232,22.574,21.627,22.5063,490200.0],["2016-05-17",22.4097,23.1731,22.2938,22.4967,519300.0],["2016-05-18",22.4484,23.0668,22.0618,22.7189,476000.0],["2016-05-19",22.458,22.9412,22.0135,22.4677,355800.0],["2016-05-20",22.6416,22.9315,22.3711,22.9026,322500.0],["2016-05-23",22.9799,23.2504,22.8059,22.9315,427900.0],["2016-05-24",23.0765,23.4534,23.0089,23.4051,437900.0],["2016-05-25",23.434,23.8109,23.434,23.5017,326400.0],["2016-05-26",23.521,23.521,22.5257,22.7866,570200.0],["2016-05-27",22.8446,23.1248,22.603,22.9315,393300.0],["2016-05-31",23.0088,23.0765,22.661,22.8059,614300.0],["2016-06-01",22.7479,23.1925,22.4097,23.1151,471000.0],["2016-06-02",23.1828,23.608,23.1055,23.5017,374400.0],["2016-06-03",23.4437,23.4437,22.6223,22.9799,303000.0],["2016-06-06",22.9992,23.1345,22.545,22.9412,312800.0],["2016-06-07",22.9219,24.4874,22.9219,24.1298,732600.0],["2016-06-08",24.1491,24.2941,23.6563,24.2361,481700.0],["2016-06-09",24.1588,24.5067,24.1588,24.4197,431300.0],["2016-06-10",24.1491,24.2941,23.9172,24.1975,252400.0],["2016-06-13",24.0912,24.0912,23.434,23.579,357900.0],["2016-06-14",23.579,24.0912,22.8542,23.1925,450400.0],["2016-06-15",23.3084,23.7723,23.1731,23.3664,394900.0],["2016-06-16",23.2794,23.5114,22.7769,23.3954,343400.0],["2016-06-17",23.4727,23.9849,23.2794,23.9462,650600.0],["2016-06-20",24.2361,24.7096,24.2361,24.4487,411300.0],["2016-06-21",24.526,24.7386,24.0912,24.4777,357200.0],["2016-06-22",24.584,24.9995,24.4197,24.468,244900.0],["2016-06-23",24.9029,25.0285,24.4391,24.7773,275600.0],["2016-06-24",23.2118,24.1298,22.661,23.7336,514300.0],["2016-06-27",23.1925,23.7723,22.6126,23.608,881000.0],["2016-06-28",24.0825,24.5182,23.8017,24.4795,446000.0],["2016-06-29",24.8668,25.3219,24.7603,24.9443,464800.0],["2016-06-30",24.9346,25.6221,24.8281,25.6221,786800.0],["2016-07-01",25.7286,26.3096,25.5737,26.2903,413800.0],["2016-07-05",26.2515,26.2709,25.5059,26.0772,509400.0],["2016-07-06",25.9707,26.4162,25.6318,26.2225,618700.0],["2016-07-07",26.1547,26.2903,25.7577,25.8642,414600.0],["2016-07-08",26.1257,26.5808,26.0482,26.3096,469900.0],["2016-07-11",26.6873,26.8713,26.3871,26.6098,458300.0],["2016-07-12",26.9972,27.4716,26.9197,27.307,406300.0],["2016-07-13",27.5297,27.7331,26.91,27.0262,337900.0],["2016-07-14",27.3264,27.5491,27.1327,27.4329,300100.0],["2016-07-15",27.5007,27.5782,26.9875,27.2973,371900.0],["2016-07-18",27.3264,27.5975,27.2296,27.3845,282700.0],["2016-07-19",27.4039,27.5878,27.1715,27.3942,341500.0],["2016-07-20",27.3845,28.0333,27.1811,27.5201,622200.0],["2016-07-21",27.3748,27.7234,26.9778,27.3748,512000.0],["2016-07-22",27.491,28.4012,27.4716,28.1011,364600.0],["2016-07-25",28.1011,28.3819,27.5782,27.675,328900.0],["2016-07-26",27.6556,28.4884,27.4039,28.3044,395200.0],["2016-07-27",28.4884,28.4884,27.9752,28.1688,255000.0],["2016-07-28",28.1882,28.5368,28.0042,28.1882,311400.0],["2016-07-29",28.1688,28.7692,27.7428,27.859,504500.0],["2016-08-01",28.1398,28.3916,27.3942,27.5782,725700.0],["2016-08-02",27.5007,27.7234,26.3193,26.4065,359400.0],["2016-08-03",26.2419,26.5227,25.8255,26.0385,508000.0],["2016-08-04",26.0966,26.5033,25.9804,26.3193,325600.0],["2016-08-05",26.5905,27.3845,26.3871,27.2102,347400.0],["2016-08-08",27.3167,27.7234,27.0843,27.1037,263600.0],["2016-08-09",27.2586,27.6266,26.7551,26.9391,189600.0],["2016-08-10",26.9294,27.1908,26.6582,26.881,305600.0],["2016-08-11",27.1327,28.1107,27.1327,27.6944,530100.0],["2016-08-12",27.5685,27.9558,27.3651,27.704,416400.0],["2016-08-15",27.6944,27.8106,27.307,27.3458,386700.0],["2016-08-16",27.1618,27.2296,26.8713,26.91,298500.0],["2016-08-17",26.8325,27.3361,26.8229,27.3264,283000.0],["2016-08-18",27.4426,27.4426,26.91,27.2877,259900.0],["2016-08-19",27.094,27.2877,26.7551,26.9003,154700.0],["2016-08-22",26.8713,26.9778,26.5614,26.7163,254800.0],["2016-08-23",26.9197,27.1618,26.7648,27.0359,215200.0],["2016-08-24",27.0553,27.123,26.726,26.9681,249800.0],["2016-08-25",26.9391,27.2683,26.8229,27.094,296300.0],["2016-08-26",27.1037,27.1134,26.3,26.4355,294100.0],["2016-08-29",26.5711,26.8906,26.3581,26.4743,513500.0],["2016-08-30",26.4355,27.4039,26.4355,27.3748,511200.0],["2016-08-31",27.4426,27.7331,26.881,27.3361,439800.0],["2016-09-01",27.4523,27.8009,27.0746,27.4039,266400.0],["2016-09-02",27.3554,27.7815,27.3554,27.7718,192400.0],["2016-09-06",27.7718,28.0139,27.5975,27.859,227200.0],["2016-09-07",27.9849,28.837,27.9849,28.6917,336700.0],["2016-09-08",28.5465,28.9241,28.3528,28.837,215200.0],["2016-09-09",28.6433,28.8467,27.8783,27.8977,232000.0],["2016-09-12",27.7137,28.7595,27.3748,28.7111,325500.0],["2016-09-13",28.3044,28.6724,27.1618,27.1908,402200.0],["2016-09-14",27.2296,27.3651,26.3968,26.4743,359500.0],["2016-09-15",26.4743,26.6389,25.9998,26.542,272600.0],["2016-09-16",26.2709,26.4065,24.6344,24.6538,596800.0],["2016-09-19",24.6538,25.2832,24.3633,24.7022,600700.0],["2016-09-20",24.7216,24.9733,24.4698,24.557,272300.0],["2016-09-21",24.557,24.9346,24.2471,24.8765,502400.0],["2016-09-22",25.0992,25.4866,24.8765,25.3897,626700.0],["2016-09-23",25.4285,25.9029,25.1573,25.5447,287400.0],["2016-09-26",25.4188,25.5156,25.1476,25.1864,355100.0],["2016-09-27",25.2057,25.7093,25.2057,25.6028,284300.0],["2016-09-28",25.7192,26.4662,25.7192,26.3013,637700.0],["2016-09-29",26.3013,26.3304,25.7289,25.8744,256900.0],["2016-09-30",26.0102,26.0199,25.4766,25.6222,474500.0],["2016-10-03",25.3796,26.8931,25.3796,26.8737,368300.0],["2016-10-04",27.0095,27.5819,26.9125,27.058,333000.0],["2016-10-05",27.058,27.3976,26.9998,27.2229,302500.0],["2016-10-06",27.0677,27.6692,26.6311,27.6692,334400.0],["2016-10-07",27.6789,27.8924,27.3782,27.6498,424400.0],["2016-10-10",27.6983,28.5521,27.6013,28.1349,306800.0],["2016-10-11",28.1834,28.3289,27.4073,27.5043,389300.0],["2016-10-12",27.6498,27.9894,27.3103,27.6498,181600.0],["2016-10-13",27.5528,28.1834,27.1162,28.0379,290600.0],["2016-10-14",28.0864,28.261,27.2132,27.4073,234900.0],["2016-10-17",27.2617,28.0379,27.2132,27.3102,163300.0],["2016-10-18",27.7468,28.1349,27.5043,27.7953,174500.0],["2016-10-19",27.7468,28.717,27.7468,28.62,255100.0],["2016-10-20",28.3289,29.4931,28.3289,29.2991,402000.0],["2016-10-21",29.0566,29.4931,28.9207,29.2021,295100.0],["2016-10-24",29.2506,29.5901,28.62,29.0566,346000.0],["2016-10-25",28.911,29.4446,28.62,29.0566,293900.0],["2016-10-26",28.717,29.4931,28.1834,28.3774,281800.0],["2016-10-27",28.911,28.911,28.1834,28.3774,306800.0],["2016-10-28",29.3476,29.3476,28.4259,28.523,380200.0],["2016-10-31",28.7655,29.2506,28.1834,29.2506,519900.0],["2016-11-01",29.2021,29.2506,28.1834,28.4259,296800.0],["2016-11-02",28.2804,28.9595,28.2804,28.5715,350100.0],["2016-11-03",28.6685,28.911,27.9409,28.0379,269000.0],["2016-11-04",28.0864,29.0566,27.9409,28.6685,281100.0],["2016-11-07",29.2021,29.7842,28.7655,29.3476,441900.0],["2016-11-08",29.2021,29.4252,28.911,29.2991,265200.0],["2016-11-09",28.5715,30.8029,28.2319,30.8029,517200.0],["2016-11-10",30.8999,32.9372,30.8999,32.1611,667300.0],["2016-11-11",32.3551,33.4223,31.7245,33.0343,418600.0],["2016-11-14",33.6649,34.635,33.5193,33.8589,490500.0],["2016-11-15",34.5865,35.2171,34.0044,34.6835,622300.0],["2016-11-16",34.8776,34.9261,34.0529,34.1014,606100.0],["2016-11-17",33.9559,35.2171,33.7134,35.1201,302400.0],["2016-11-18",35.1201,35.6537,34.732,34.7806,478400.0],["2016-11-21",35.1201,35.4985,34.5865,35.2656,305100.0],["2016-11-22",35.5567,36.1582,35.4112,35.6537,317900.0],["2016-11-23",35.7507,36.1388,35.3044,36.0903,209800.0],["2016-11-25",36.1873,36.7112,35.9933,36.0903,123900.0],["2016-11-28",36.0903,36.3813,35.6149,35.8962,320800.0],["2016-11-29",35.8477,37.109,35.7313,36.4783,383100.0],["2016-11-30",36.6239,36.8179,35.7507,35.7507,485200.0],["2016-12-01",35.6537,36.6724,35.091,35.3627,408600.0],["2016-12-02",35.2171,36.3328,35.1201,35.4597,275200.0],["2016-12-05",35.5567,35.9933,34.6835,34.7806,426600.0],["2016-12-06",34.344,35.3335,34.0626,35.2656,513800.0],["2016-12-07",35.5082,36.3813,35.1686,36.1873,316000.0],["2016-12-08",35.9933,37.0119,35.4112,36.4783,388400.0],["2016-12-09",36.7209,37.7881,36.4783,37.7881,342800.0],["2016-12-12",37.4,37.594,34.5865,35.1201,608200.0],["2016-12-13",35.0231,36.3813,35.0231,35.2171,352400.0],["2016-12-14",35.3627,36.3813,35.3141,35.5567,393300.0],["2016-12-15",35.5567,38.1858,35.4112,37.6911,679200.0],["2016-12-16",37.7881,38.1276,36.1388,36.2843,869700.0],["2016-12-19",36.3813,36.9246,35.8962,36.4783,294400.0],["2016-12-20",36.8179,38.2247,36.5269,38.1276,278200.0],["2016-12-21",38.1761,38.4187,37.594,37.8366,242100.0],["2016-12-22",37.691,37.9821,36.9634,37.303,429200.0],["2016-12-23",37.4,37.9821,37.3127,37.8366,146700.0],["2016-12-27",38.0306,38.3702,37.8366,37.8851,265900.0],["2016-12-28",37.9337,37.9822,36.5737,36.6223,340100.0],["2016-12-29",36.6223,37.0594,35.7091,36.3794,325800.0],["2016-12-30",36.4765,36.768,35.2623,35.408,307100.0],["2017-01-03",35.8937,36.3405,34.8251,35.5051,401800.0],["2017-01-04",35.7966,36.8165,35.2623,36.3794,381900.0],["2017-01-05",36.1366,36.3794,35.5051,35.5537,272200.0],["2017-01-06",35.6508,35.8451,34.9611,35.1651,205700.0],["2017-01-09",34.9223,35.2623,34.4851,34.6309,311900.0],["2017-01-10",34.7766,35.7966,34.5823,35.5051,386400.0],["2017-01-11",35.5051,35.9423,35.2137,35.748,304800.0],["2017-01-12",34.9709,35.748,34.8737,35.3108,270200.0],["2017-01-13",35.4566,35.9908,35.408,35.9423,219200.0],["2017-01-17",35.8451,36.428,35.068,35.2137,262100.0],["2017-01-18",35.1166,35.6994,34.9223,35.6994,222700.0],["2017-01-19",35.8451,35.9326,34.9223,35.2623,229300.0],["2017-01-20",35.3109,36.088,35.2137,35.7966,264200.0],["2017-01-23",35.748,35.9423,34.7766,35.1166,261100.0],["2017-01-24",35.2137,35.8548,34.9709,35.5051,201500.0],["2017-01-25",35.8937,36.1657,35.3108,35.6023,279400.0],["2017-01-26",35.4566,36.3794,35.1651,35.8937,267000.0],["2017-01-27",35.9423,36.0394,35.408,35.5537,195500.0],["2017-01-30",35.1166,35.1457,33.4166,33.9994,434700.0],["2017-01-31",33.7566,34.4851,33.5137,34.388,385100.0],["2017-02-01",34.6309,35.4566,34.5823,35.1651,339200.0],["2017-02-02",34.8737,35.8937,34.4366,35.748,594100.0],["2017-02-03",36.0394,36.1365,30.1721,33.5429,1922500.0],["2017-02-06",33.1737,33.9023,32.4938,32.5423,604400.0],["2017-02-07",32.5423,32.9795,31.6972,31.8138,399400.0],["2017-02-08",31.6681,32.5909,31.0172,32.348,435700.0],["2017-02-09",32.5909,35.068,32.5909,34.4851,603700.0],["2017-02-10",34.7766,35.4566,34.5823,35.2137,328900.0],["2017-02-13",35.3594,35.5828,34.2423,34.5337,281500.0],["2017-02-14",34.2909,34.6794,33.8343,34.048,242500.0],["2017-02-15",33.9509,35.6023,33.8052,35.2623,402500.0],["2017-02-16",35.3109,35.4566,34.1452,34.5823,209500.0],["2017-02-17",34.4851,34.6794,33.9509,34.6794,253000.0],["2017-02-21",34.7766,35.2429,34.4852,35.068,182200.0],["2017-02-22",34.8251,35.2137,34.4852,35.068,174300.0],["2017-02-23",35.1166,35.3594,34.1937,34.2909,283300.0],["2017-02-24",33.9994,34.5337,33.9023,34.4366,199500.0],["2017-02-27",34.388,34.9709,33.9023,34.8251,333600.0],["2017-02-28",34.6309,34.9223,33.8537,34.1452,517000.0],["2017-03-01",34.5823,36.6223,34.2714,35.7966,570100.0],["2017-03-02",35.6508,35.7966,34.5337,34.6309,328700.0],["2017-03-03",34.728,35.0194,34.2423,34.8737,189100.0],["2017-03-06",34.4366,34.728,33.9217,34.6309,218500.0],["2017-03-07",34.5337,34.6794,33.8052,33.8052,271700.0],["2017-03-08",33.9023,33.9897,33.1737,33.6109,232500.0],["2017-03-09",33.5137,34.0092,33.3195,33.9023,324700.0],["2017-03-10",34.1451,35.0194,33.9994,34.7766,427100.0],["2017-03-13",34.6309,35.1651,34.048,34.388,284600.0],["2017-03-14",34.2909,34.2909,33.2223,34.048,430200.0],["2017-03-15",34.0966,35.7966,33.3875,35.5051,498000.0],["2017-03-16",35.7966,35.8937,35.0,35.748,320800.0],["2017-03-17",35.3594,35.6994,34.9709,34.9709,729300.0],["2017-03-20",35.0194,35.4566,34.6794,34.8251,206800.0],["2017-03-21",34.8251,34.8251,33.708,33.9023,407900.0],["2017-03-22",33.8052,33.9509,33.1737,33.8537,338900.0],["2017-03-23",33.8537,34.3394,33.7566,34.2423,218700.0],["2017-03-24",34.2423,34.6794,33.9023,34.4851,411000.0],["2017-03-27",33.6594,34.1452,33.3389,33.9023,246500.0],["2017-03-28",33.708,33.9509,33.0766,33.8052,304500.0],["2017-03-29",33.591,33.737,32.812,32.9581,231300.0],["2017-03-30",32.9094,33.3475,32.7633,32.9581,374700.0],["2017-03-31",32.812,33.9317,32.812,33.3475,667500.0],["2017-04-03",33.2989,33.3962,32.3739,32.9094,290400.0],["2017-04-04",32.812,33.0555,31.8871,32.0818,266700.0],["2017-04-05",32.2278,32.3739,30.9621,31.0595,342200.0],["2017-04-06",31.0108,31.1568,30.67,30.8647,273300.0],["2017-04-07",30.67,31.0595,29.9884,30.3292,548000.0],["2017-04-10",30.3292,31.3029,30.1345,30.9621,404400.0],["2017-04-11",30.8647,31.5463,30.3779,31.1568,383600.0],["2017-04-12",31.1081,31.1081,29.599,29.599,400700.0],["2017-04-13",30.9621,32.5199,30.5142,32.1792,1281700.0],["2017-04-17",32.2765,32.296,31.0108,31.6437,523700.0],["2017-04-18",31.4489,32.1792,31.04,32.0331,378400.0],["2017-04-19",32.3252,33.4449,32.3252,33.1041,422300.0],["2017-04-20",33.2989,34.0291,33.2989,33.7857,369500.0],["2017-04-21",33.8344,33.9804,33.3475,33.3962,448800.0],["2017-04-24",34.0291,34.4672,33.8344,33.9804,367300.0],["2017-04-25",34.2725,35.1488,34.0778,34.8567,373900.0],["2017-04-26",34.7593,35.3435,34.4867,34.9054,409000.0],["2017-04-27",34.9054,34.9054,33.8831,33.9317,534400.0],["2017-04-28",36.0251,38.8,35.2462,36.2198,1051400.0],["2017-05-01",36.5119,36.6093,35.6356,36.0738,509700.0],["2017-05-02",36.1224,36.5119,35.9082,36.1711,328000.0],["2017-05-03",35.9764,36.1224,35.5091,35.9764,260200.0],["2017-05-04",36.2198,36.3659,35.2462,35.3922,182800.0],["2017-05-05",35.5383,35.8304,34.9054,35.3922,247600.0],["2017-05-08",35.2948,35.5869,34.5451,34.7593,246800.0],["2017-05-09",34.9541,35.3922,34.8567,34.9054,315700.0],["2017-05-10",34.8567,35.1975,34.5646,34.808,274900.0],["2017-05-11",34.5159,35.0514,33.9804,34.7593,210900.0],["2017-05-12",34.5159,34.5159,33.9123,34.0291,223600.0],["2017-05-15",34.0291,34.9541,34.0291,34.5646,195300.0],["2017-05-16",34.5159,34.7593,34.2238,34.7593,190300.0],["2017-05-17",34.1751,34.2238,33.0068,33.0068,325000.0],["2017-05-18",33.0068,33.4936,32.5686,33.0068,359900.0],["2017-05-19",33.0554,33.737,33.0554,33.5423,225500.0],["2017-05-22",33.6396,33.7857,33.2989,33.4449,262900.0],["2017-05-23",33.4936,34.2725,33.4449,34.0778,284000.0],["2017-05-24",34.2238,34.7107,33.7565,34.1265,420400.0],["2017-05-25",34.2725,35.5383,34.0778,35.3435,276600.0],["2017-05-26",35.1975,35.1975,34.3699,34.4186,233000.0],["2017-05-30",34.4186,34.6328,33.591,33.6883,309700.0],["2017-05-31",33.6883,34.0291,33.0457,33.3962,381900.0],["2017-06-01",33.6396,34.3212,33.3573,34.1265,253400.0],["2017-06-02",34.3699,35.6356,34.2433,35.032,318900.0],["2017-06-05",35.1001,35.3046,34.662,34.7593,170600.0],["2017-06-06",34.5646,35.0514,34.1751,34.7593,157900.0],["2017-06-07",34.9054,35.2462,34.5451,35.1001,297400.0],["2017-06-08",35.2462,35.9277,34.808,35.6356,260700.0],["2017-06-09",35.733,36.8527,35.6843,36.0738,290800.0],["2017-06-12",36.0251,36.5606,35.3435,36.5119,344600.0],["2017-06-13",36.6093,36.6093,35.9764,36.4632,385000.0],["2017-06-14",36.3659,36.5119,35.733,36.3172,256800.0],["2017-06-15",35.733,36.2685,35.5383,36.0738,172800.0],["2017-06-16",35.733,36.0738,35.6356,35.733,407500.0],["2017-06-19",36.0251,36.2198,35.6356,35.9277,175500.0],["2017-06-20",35.8303,35.8303,34.7107,34.8567,157600.0],["2017-06-21",34.8567,35.5869,34.808,35.3922,226500.0],["2017-06-22",35.5869,35.8303,34.808,35.0514,108500.0],["2017-06-23",35.0514,35.4409,34.662,35.2462,268600.0],["2017-06-26",35.4896,35.9082,35.1001,35.2462,181100.0],["2017-06-27",35.1975,35.1975,34.5159,34.5159,270200.0],["2017-06-28",34.7404,34.916,34.0573,34.1061,341600.0],["2017-06-29",34.1061,34.35,33.5205,34.1061,251100.0],["2017-06-30",34.2037,34.4964,33.4718,34.2524,303200.0],["2017-07-03",34.35,34.9843,34.35,34.594,110800.0],["2017-07-05",34.5452,34.9843,33.6669,34.9843,238500.0],["2017-07-06",34.4964,35.0819,34.2037,34.3988,212000.0],["2017-07-07",34.7892,35.9602,34.6428,35.9114,268300.0],["2017-07-10",35.6186,36.3798,35.3259,35.7162,245800.0],["2017-07-11",35.6674,35.9114,35.2283,35.3259,207800.0],["2017-07-12",35.6186,36.3993,35.3747,36.1066,366200.0],["2017-07-13",36.0578,36.2139,35.5991,35.8626,165300.0],["2017-07-14",35.8138,36.1066,35.5698,35.6674,159200.0],["2017-07-17",35.8138,36.9848,35.5698,36.9848,247000.0],["2017-07-18",36.7897,36.8873,36.3993,36.6433,273800.0],["2017-07-19",36.5457,37.0824,36.3505,36.9848,141300.0],["2017-07-20",36.936,37.2776,36.5457,37.2288,268900.0],["2017-07-21",37.4728,37.4728,36.7897,36.9848,271600.0],["2017-07-24",37.0824,37.2093,36.6921,36.9848,265200.0],["2017-07-25",37.2776,37.2776,36.6921,36.7897,215200.0],["2017-07-26",36.7897,36.8385,36.1554,36.7897,189700.0],["2017-07-27",36.4969,36.4969,34.6916,34.838,419500.0],["2017-07-28",38.6926,38.6926,36.2529,36.6921,612500.0],["2017-07-31",36.4969,36.6921,35.1307,35.6186,571300.0],["2017-08-01",35.8626,36.3213,35.2771,35.4723,221000.0],["2017-08-02",35.4723,35.6674,34.594,35.1795,181900.0],["2017-08-03",35.2283,35.7162,34.8672,34.9843,116200.0],["2017-08-04",35.1795,36.009,35.0819,35.9602,198000.0],["2017-08-07",36.0578,36.1066,35.4235,35.7162,301000.0],["2017-08-08",35.5698,35.765,35.0331,35.4235,288500.0],["2017-08-09",35.2283,36.1554,35.1307,36.1066,372800.0],["2017-08-10",36.8385,37.8143,36.3505,37.3264,415200.0],["2017-08-11",37.424,37.4728,35.3747,35.8138,457200.0],["2017-08-14",36.2042,36.3505,35.6186,36.009,265100.0],["2017-08-15",36.1066,36.3993,35.2576,35.3747,185700.0],["2017-08-16",35.4235,35.8138,35.2283,35.4723,159800.0],["2017-08-17",35.3259,35.5698,33.3254,33.5694,433200.0],["2017-08-18",33.0814,33.7938,32.7399,33.6669,334000.0],["2017-08-21",33.6181,33.9109,33.2766,33.8621,178100.0],["2017-08-22",34.35,34.3988,32.7887,32.8862,319300.0],["2017-08-23",32.5447,32.857,31.9104,31.9104,337500.0],["2017-08-24",31.9592,32.1544,30.9833,31.2761,273300.0],["2017-08-25",31.5201,33.4718,31.4713,33.3742,397100.0],["2017-08-28",33.6669,33.7157,33.179,33.2766,384500.0],["2017-08-29",32.7887,33.7157,32.3007,33.6669,404900.0],["2017-08-30",33.4718,33.7157,32.9838,33.3254,313600.0],["2017-08-31",33.5206,34.35,33.5206,33.8621,362200.0],["2017-09-01",34.0085,34.6916,33.9011,34.5257,222500.0],["2017-09-05",34.3988,34.7501,34.067,34.1549,292200.0],["2017-09-06",33.6181,35.2283,32.9838,35.1307,367200.0],["2017-09-07",35.0819,35.4723,34.838,35.3259,309900.0],["2017-09-08",35.2771,36.009,35.0819,35.9114,280300.0],["2017-09-11",36.1066,36.8872,35.9992,36.5945,201800.0],["2017-09-12",36.7409,37.7948,36.4481,37.7167,330500.0],["2017-09-13",37.4728,38.595,37.18,38.5462,454600.0],["2017-09-14",38.351,38.351,36.2041,38.0583,220200.0],["2017-09-15",37.8143,38.839,37.7655,38.839,636000.0],["2017-09-18",39.0341,39.2781,38.351,39.0829,438500.0],["2017-09-19",39.2781,40.3515,39.0341,40.01,563700.0],["2017-09-20",39.8636,41.6689,39.6587,41.0834,515900.0],["2017-09-21",41.2298,41.2591,40.1564,40.7907,344800.0],["2017-09-22",40.8395,41.7177,40.4491,41.3274,354100.0],["2017-09-25",40.937,42.2056,40.8882,41.8641,472700.0],["2017-09-26",41.9617,42.596,41.7763,42.352,433400.0],["2017-09-27",42.596,43.8158,42.352,43.3279,496400.0],["2017-09-28",43.0639,43.6505,42.4285,42.8684,414200.0],["2017-09-29",42.6729,43.7483,42.6044,42.9173,611600.0],["2017-10-02",43.1128,44.4815,43.015,44.1882,561700.0],["2017-10-03",44.0415,46.5345,43.9927,45.899,470800.0],["2017-10-04",45.8501,46.1434,45.3124,45.7524,695000.0],["2017-10-05",45.7524,45.8012,45.1169,45.4102,300300.0],["2017-10-06",45.3613,45.5568,44.8725,45.068,392500.0],["2017-10-09",45.068,45.4395,44.9703,45.2636,243100.0],["2017-10-10",45.1658,45.9479,44.5792,44.7259,340300.0],["2017-10-11",44.8236,45.0191,44.3348,44.9703,385400.0],["2017-10-12",44.7747,45.5568,44.5303,45.2636,522000.0],["2017-10-13",45.6057,45.8012,45.3124,45.6057,261400.0],["2017-10-16",45.6546,45.6546,44.1393,44.677,371200.0],["2017-10-17",44.8725,45.9479,44.8725,45.3124,366800.0],["2017-10-18",45.7035,45.7035,44.8236,45.1169,190700.0],["2017-10-19",44.7259,45.1658,43.6016,44.3348,226800.0],["2017-10-20",44.8725,45.4102,44.7747,45.1169,246100.0],["2017-10-23",44.9703,45.1169,43.6505,43.7482,267400.0],["2017-10-24",43.846,44.4815,43.3572,44.1882,433000.0],["2017-10-25",43.7483,43.8949,41.8908,42.233,538900.0],["2017-10-26",43.8949,47.3654,43.5136,45.0192,759200.0],["2017-10-27",45.068,45.6546,44.0904,44.6281,370200.0],["2017-10-30",44.3837,45.7035,44.1393,45.4102,406600.0],["2017-10-31",45.8012,46.5833,45.3613,46.0456,369800.0],["2017-11-01",46.5345,46.6322,45.4102,45.9968,265100.0],["2017-11-02",45.8501,46.2412,45.4591,45.7035,246800.0],["2017-11-03",45.6546,45.7524,44.589,44.7259,341200.0],["2017-11-06",44.9703,46.4367,44.9703,45.9479,375400.0],["2017-11-07",46.1434,46.1434,45.1658,45.4591,273300.0],["2017-11-08",45.4591,45.4591,44.7552,45.1658,268600.0],["2017-11-09",44.677,45.3613,44.5303,44.7747,147300.0],["2017-11-10",44.7747,45.3124,44.7259,44.8725,346200.0],["2017-11-13",44.9703,45.1169,44.6281,44.9214,256100.0],["2017-11-14",44.8725,46.6811,44.7259,46.5833,408800.0],["2017-11-15",46.2412,47.3654,45.8892,47.0233,356800.0],["2017-11-16",47.2677,48.7341,47.2677,48.4897,343900.0],["2017-11-17",48.343,49.2718,47.8053,49.174,241500.0],["2017-11-20",49.1251,49.8583,48.8807,49.5162,270200.0],["2017-11-21",49.7117,50.4449,49.4673,50.2494,294400.0],["2017-11-22",50.5427,50.6893,49.174,49.2718,204500.0],["2017-11-24",49.2229,49.2229,48.343,48.8807,174500.0],["2017-11-27",48.9296,48.9296,48.2062,48.5386,376300.0],["2017-11-28",48.6363,49.8583,48.1475,49.6628,247000.0],["2017-11-29",49.8095,50.7382,49.8095,50.4449,244900.0],["2017-11-30",50.6404,51.7647,50.1516,50.8848,298200.0],["2017-12-01",50.7871,51.3736,48.9296,49.6628,369800.0],["2017-12-04",50.4938,51.7647,49.9561,50.1516,208100.0],["2017-12-05",50.1516,50.836,49.4673,49.8095,258400.0],["2017-12-06",49.5651,50.3471,49.174,50.2494,193500.0],["2017-12-07",50.005,51.0315,49.9366,50.4938,267700.0],["2017-12-08",50.836,52.2535,50.6893,51.3248,324900.0],["2017-12-11",51.5203,52.6934,51.3248,52.6445,321900.0],["2017-12-12",52.6934,52.9672,51.6669,51.7647,326300.0],["2017-12-13",51.8136,51.9895,51.0315,51.3248,238400.0],["2017-12-14",51.5203,51.8624,50.5916,50.9826,299000.0],["2017-12-15",50.8848,52.2046,49.3695,51.4714,708400.0],["2017-12-18",52.0091,53.5048,51.9113,53.3289,217100.0],["2017-12-19",53.6222,53.6222,50.2494,50.7871,464700.0],["2017-12-20",51.3248,51.7647,50.9826,51.2759,176100.0],["2017-12-21",51.7158,53.3777,51.403,53.2311,291200.0],["2017-12-22",53.3778,53.3778,52.5468,52.5957,146100.0],["2017-12-26",52.6445,52.9378,52.3513,52.6445,99700.0],["2017-12-27",52.4979,53.1822,52.1068,52.3513,107100.0],["2017-12-28",52.3806,52.9191,51.9401,52.4785,111200.0],["2017-12-29",52.5764,53.017,51.94,51.989,169600.0],["2018-01-02",51.989,52.1848,51.6267,51.8911,361000.0],["2018-01-03",51.8911,51.94,50.1777,50.2267,255700.0],["2018-01-04",50.2267,50.7652,49.8644,50.3735,315000.0],["2018-01-05",50.4714,50.8043,49.5413,50.0308,277100.0],["2018-01-08",49.835,50.2267,48.3175,48.9049,549300.0],["2018-01-09",49.1007,49.1986,48.0237,48.2196,405400.0],["2018-01-10",48.2685,49.884,48.0237,49.6882,348800.0],["2018-01-11",49.884,52.4785,49.835,52.1359,325600.0],["2018-01-12",52.4296,53.9961,52.3806,53.6045,341200.0],["2018-01-16",54.094,54.7598,53.7024,54.0451,485500.0],["2018-01-17",54.3388,54.3877,52.7723,52.8702,215900.0],["2018-01-18",52.7723,53.1639,52.5177,52.7233,282300.0],["2018-01-19",53.017,53.7513,52.7233,53.066,271600.0],["2018-01-22",52.9681,53.4087,52.5275,53.3108,137900.0],["2018-01-23",53.3597,54.0451,52.8702,53.6534,305100.0],["2018-01-24",53.6045,54.4367,52.9191,54.094,390000.0],["2018-01-25",54.094,54.2898,52.2827,52.8702,419000.0],["2018-01-26",52.9191,53.9961,52.5764,53.7513,402900.0],["2018-01-29",53.7513,55.9347,53.3597,55.5626,386700.0],["2018-01-30",55.3179,56.1501,54.5346,54.6815,300000.0],["2018-01-31",54.9262,55.8074,54.5346,54.5836,241800.0],["2018-02-01",54.5346,55.4647,54.0451,55.3668,340500.0],["2018-02-02",56.7865,56.7865,52.8212,53.017,361300.0],["2018-02-05",52.7723,53.1149,50.7162,51.0589,345300.0],["2018-02-06",49.4434,52.2827,49.1986,51.7442,303100.0],["2018-02-07",51.5974,53.066,51.1666,53.017,291200.0],["2018-02-08",53.3108,53.3108,52.1359,52.1848,281600.0],["2018-02-09",52.5275,53.017,50.3735,52.3806,294500.0],["2018-02-12",52.5275,54.5836,52.3806,53.9961,261500.0],["2018-02-13",53.6534,55.4158,53.5066,55.171,221900.0],["2018-02-14",54.6325,55.9053,54.0744,55.5137,227700.0],["2018-02-15",55.9543,56.9333,55.122,56.5907,217000.0],["2018-02-16",56.2969,56.8354,55.3668,55.4158,154000.0],["2018-02-20",54.8283,55.6116,53.9961,54.9262,137100.0],["2018-02-21",54.4367,56.248,54.4367,55.0731,230600.0],["2018-02-22",55.0241,55.8074,54.7794,54.9262,170600.0],["2018-02-23",55.122,55.5626,54.7304,55.171,167100.0],["2018-02-26",55.2689,56.8648,55.2689,56.1501,294400.0],["2018-02-27",56.248,57.325,54.8773,54.9262,202400.0],["2018-02-28",55.0731,55.5137,53.5555,53.6534,249000.0],["2018-03-01",53.6045,54.8773,53.1639,53.9961,228700.0],["2018-03-02",53.5066,53.7513,52.3806,53.6045,247600.0],["2018-03-05",53.1149,54.4367,52.8702,54.2898,258600.0],["2018-03-06",54.4367,55.2689,54.2409,54.9262,268300.0],["2018-03-07",54.3877,55.171,54.3877,54.9752,230400.0],["2018-03-08",54.9752,56.248,54.8283,55.8564,155700.0],["2018-03-09",56.1501,56.9823,55.9543,56.7375,164700.0],["2018-03-12",57.0312,57.7166,56.5417,57.2271,165500.0],["2018-03-13",57.0312,58.1572,56.5417,58.1572,298000.0],["2018-03-14",58.353,58.6663,57.2271,57.276,172300.0],["2018-03-15",57.4718,57.5208,56.3948,57.4718,133500.0],["2018-03-16",57.4718,59.381,57.4229,59.0384,457500.0],["2018-03-19",58.7446,58.9404,57.4718,58.304,164500.0],["2018-03-20",58.5978,59.0873,58.2551,58.5978,180800.0],["2018-03-21",58.3041,58.353,56.6396,57.6677,154400.0],["2018-03-22",57.325,57.5208,55.6116,55.6605,269800.0],["2018-03-23",55.9543,55.9543,53.5555,53.8003,301600.0],["2018-03-26",54.5346,54.7304,52.7723,54.4367,488500.0],["2018-03-27",54.7304,54.9752,52.9681,53.1639,168400.0],["2018-03-28",53.0658,53.6053,52.5263,52.9187,166400.0],["2018-03-29",52.9677,54.1448,52.4773,53.3601,339500.0],["2018-04-02",53.262,53.3405,51.3002,51.7416,205900.0],["2018-04-03",52.183,53.9976,52.183,53.7524,230600.0],["2018-04-04",52.7225,54.5862,52.4773,54.39,153000.0],["2018-04-05",54.9785,55.1747,54.5371,54.9785,167100.0],["2018-04-06",54.6352,55.3709,53.1148,53.7034,243600.0],["2018-04-09",54.0957,54.5077,53.1148,53.1148,139600.0],["2018-04-10",53.8996,53.9486,51.8397,52.134,327700.0],["2018-04-11",51.9868,52.2811,51.3983,51.6926,255900.0],["2018-04-12",52.183,53.3601,51.0157,52.8206,388700.0],["2018-04-13",53.262,53.8505,53.0168,53.1148,305800.0],["2018-04-16",53.4582,54.8314,53.262,54.341,199000.0],["2018-04-17",54.8804,55.0276,54.1938,54.7824,181200.0],["2018-04-18",55.0276,56.7932,55.0276,56.0085,234800.0],["2018-04-19",55.8123,55.8613,54.9295,55.2728,97800.0],["2018-04-20",54.9785,55.6651,54.9785,55.2728,122400.0],["2018-04-23",55.6651,56.0575,54.7333,55.518,153300.0],["2018-04-24",55.6652,55.8613,53.7034,54.39,237300.0],["2018-04-25",54.5862,54.5862,53.5562,53.8996,131200.0],["2018-04-26",53.6543,53.6543,51.9378,52.4282,222300.0],["2018-04-27",54.5862,57.3817,52.9677,56.6951,429500.0],["2018-04-30",56.7441,57.4798,55.0276,55.8123,420200.0],["2018-05-01",55.6161,57.3327,54.9295,57.1855,400200.0],["2018-05-02",57.1855,57.676,56.7441,57.1365,386900.0],["2018-05-03",56.9893,57.0384,55.2237,55.3218,338500.0],["2018-05-04",55.2237,56.0575,52.4773,55.6651,515200.0],["2018-05-07",55.6651,55.6651,54.0957,54.439,237000.0],["2018-05-08",54.439,55.3709,54.439,55.1747,347100.0],["2018-05-09",55.1747,56.0575,54.9785,55.7632,214500.0],["2018-05-10",55.9104,56.0085,55.1257,55.2728,301600.0],["2018-05-11",55.2728,55.7632,55.0766,55.2728,118000.0],["2018-05-14",55.3218,55.6161,54.1938,54.5371,164300.0],["2018-05-15",54.2429,55.0766,54.0957,54.8314,145700.0],["2018-05-16",54.9295,56.8422,54.8314,56.4989,162000.0],["2018-05-17",56.597,57.4307,55.6651,56.7441,150300.0],["2018-05-18",56.8913,56.8913,55.4297,56.597,152000.0],["2018-05-21",56.8422,57.676,56.2537,57.3817,154300.0],["2018-05-22",57.4307,57.8231,55.469,55.518,164900.0],["2018-05-23",55.3709,55.4199,54.1448,54.5371,144800.0],["2018-05-24",54.6843,56.2046,54.5862,56.1556,168000.0],["2018-05-25",56.3027,57.5484,55.8809,57.2346,231400.0],["2018-05-29",56.9403,57.1365,56.0085,56.2537,198200.0],["2018-05-30",56.597,56.9893,56.3321,56.7441,165800.0],["2018-05-31",56.7932,57.5288,55.7632,55.9104,202000.0],["2018-06-01",56.2537,56.4498,55.8123,56.0575,165900.0],["2018-06-04",56.1556,56.9403,56.1556,56.597,226600.0],["2018-06-05",56.597,56.8913,55.6161,56.597,122500.0],["2018-06-06",56.597,56.7441,55.8711,56.2537,123800.0],["2018-06-07",56.2537,56.5087,54.8314,54.9785,254900.0],["2018-06-08",54.8314,54.9295,53.1639,53.9486,265100.0],["2018-06-11",54.0467,55.7632,54.0467,55.6651,171400.0],["2018-06-12",55.6161,55.8123,53.9976,54.8804,230400.0],["2018-06-13",54.8804,55.1257,54.0957,54.1938,118000.0],["2018-06-14",54.439,55.3218,54.341,55.1747,104700.0],["2018-06-15",54.8314,56.1065,54.341,56.1065,306300.0],["2018-06-18",55.8123,56.0575,54.8314,55.5671,114300.0],["2018-06-19",55.2237,55.7632,54.645,55.5671,134900.0],["2018-06-20",55.6651,56.7932,55.2336,56.4499,150900.0],["2018-06-21",56.4008,56.4008,55.0766,55.2728,185900.0],["2018-06-22",55.3709,55.8613,53.9976,54.5371,372100.0],["2018-06-25",54.1938,54.39,51.9966,52.8206,254700.0],["2018-06-26",52.6244,52.7715,51.5454,51.5945,265200.0],["2018-06-27",51.5454,53.4582,50.7117,50.7607,177100.0],["2018-06-28",50.7116,50.7116,49.4831,50.1219,172600.0],["2018-06-29",50.3185,51.6944,50.2693,51.0064,234600.0],["2018-07-02",50.6624,52.5297,50.4266,52.4806,231100.0],["2018-07-03",52.1366,52.3823,50.5642,50.7607,136000.0],["2018-07-05",51.0556,52.1858,50.6133,52.1366,156300.0],["2018-07-06",51.9892,52.9523,51.7927,52.8246,178100.0],["2018-07-09",52.972,53.8565,52.8737,53.8074,131700.0],["2018-07-10",53.9056,54.0039,52.7754,53.4142,179300.0],["2018-07-11",53.2177,53.2177,51.9401,52.6772,121400.0],["2018-07-12",53.316,53.8074,52.3823,52.8737,166200.0],["2018-07-13",52.8737,54.4953,52.6378,53.9548,123900.0],["2018-07-16",53.9548,54.053,52.9228,53.1194,159100.0],["2018-07-17",53.0703,54.4953,53.0703,53.6108,105500.0],["2018-07-18",54.0531,55.1833,54.0039,54.7901,126000.0],["2018-07-19",54.5936,55.1832,53.9548,55.1341,146000.0],["2018-07-20",54.9376,55.4289,54.2496,54.5444,91200.0],["2018-07-23",54.2987,54.7901,53.8074,54.6919,136300.0],["2018-07-24",54.741,55.1833,53.5125,54.0039,379400.0],["2018-07-25",54.0039,55.085,53.9056,54.9376,108100.0],["2018-07-26",54.9376,56.854,54.8884,56.5591,191500.0],["2018-07-27",58.3282,61.3748,57.4928,59.5566,568500.0],["2018-07-30",59.4584,59.9497,58.5247,58.6721,169200.0],["2018-07-31",58.967,59.1144,58.5051,58.8687,402300.0],["2018-08-01",58.7704,59.2127,57.8368,58.7704,224400.0],["2018-08-02",58.4264,58.6721,58.1316,58.4264,211900.0],["2018-08-03",58.4264,58.9178,57.9842,58.279,186300.0],["2018-08-06",58.3282,58.7213,58.2299,58.5247,167100.0],["2018-08-07",58.7213,59.9006,58.279,59.5566,214600.0],["2018-08-08",59.6058,60.4903,59.4584,59.6058,133300.0],["2018-08-09",59.5075,59.8023,58.967,59.1635,114200.0],["2018-08-10",58.9178,59.1144,58.0628,58.2299,124000.0],["2018-08-13",58.1807,58.8687,57.4928,57.9842,124200.0],["2018-08-14",58.2299,59.8023,58.1807,59.5566,102600.0],["2018-08-15",59.4584,60.0972,59.2127,59.6058,119400.0],["2018-08-16",59.9497,61.2765,59.6549,60.4411,216100.0],["2018-08-17",60.2937,60.5886,59.4092,60.048,95500.0],["2018-08-20",60.5394,60.9325,58.7704,60.7851,351000.0],["2018-08-21",61.2274,64.2052,60.6868,63.1438,447800.0],["2018-08-22",63.0455,63.2912,62.0136,62.2593,237300.0],["2018-08-23",62.2101,62.6033,61.3748,61.6205,124500.0],["2018-08-24",61.5713,62.9964,61.2274,62.8981,99100.0],["2018-08-27",63.0455,63.586,62.3084,62.3576,147600.0],["2018-08-28",62.4067,63.586,62.4067,63.4386,89500.0],["2018-08-29",63.6843,64.6671,63.3895,63.6843,183800.0],["2018-08-30",63.6843,63.7335,62.9472,63.3403,106000.0],["2018-08-31",63.2912,64.3231,62.9964,64.1757,126900.0],["2018-09-04",64.274,64.6671,63.8317,64.0283,114800.0],["2018-09-05",63.9792,64.1757,61.1291,61.4239,289500.0],["2018-09-06",61.2274,61.7679,60.0972,60.1954,285000.0],["2018-09-07",59.9989,60.9817,59.5566,59.9006,185300.0],["2018-09-10",59.9497,61.4239,59.704,60.8834,188500.0],["2018-09-11",60.8343,61.4239,60.2446,60.9325,123300.0],["2018-09-12",60.8834,61.1291,58.967,59.0161,220200.0],["2018-09-13",59.1635,60.6377,59.1635,60.4411,130000.0],["2018-09-14",59.9006,61.2765,59.3601,60.0972,161000.0],["2018-09-17",59.4092,60.2446,59.2127,59.3601,290300.0],["2018-09-18",59.4584,59.7532,58.4756,58.8195,168400.0],["2018-09-19",58.7213,59.4584,58.1807,58.3773,242000.0],["2018-09-20",58.7213,59.1144,57.8368,58.3773,125900.0],["2018-09-21",58.279,58.623,57.7876,57.8368,643200.0],["2018-09-24",57.8368,57.8368,55.7729,56.7557,332200.0],["2018-09-25",56.854,56.854,55.7238,56.1169,332800.0],["2018-09-26",56.1169,58.5247,56.0678,57.3945,379700.0],["2018-09-27",57.6899,59.1173,57.6899,58.2313,200400.0],["2018-09-28",58.0836,59.265,57.5914,57.9852,479700.0],["2018-10-01",58.1624,58.1624,54.6675,55.4453,333900.0],["2018-10-02",55.3468,55.3862,53.8504,54.1162,265600.0],["2018-10-03",54.2048,55.396,53.9489,54.4313,238900.0],["2018-10-04",53.939,54.6085,53.6831,54.0375,549500.0],["2018-10-05",54.2737,54.2934,52.2654,52.295,237400.0],["2018-10-08",52.226,52.5805,51.3696,52.0488,155900.0],["2018-10-09",52.039,52.4328,51.4877,51.8618,267100.0],["2018-10-10",51.7732,51.9701,50.0405,50.0701,385000.0],["2018-10-11",50.1094,51.2022,49.2628,49.3711,304500.0],["2018-10-12",50.6804,50.7887,49.0265,49.696,213600.0],["2018-10-15",49.6074,50.3457,49.4695,49.8535,160600.0],["2018-10-16",50.2571,51.3007,49.5581,51.1727,234500.0],["2018-10-17",51.5369,52.0882,50.5918,51.7634,294000.0],["2018-10-18",51.5763,52.2556,49.4991,49.5581,171800.0],["2018-10-19",49.5581,50.2177,49.0856,50.1882,217000.0],["2018-10-22",50.326,51.025,49.7353,50.2473,173600.0],["2018-10-23",49.4991,49.7353,48.3571,49.6566,305700.0],["2018-10-24",49.5877,49.9815,46.2602,46.3291,415200.0],["2018-10-25",46.4275,48.7115,46.4275,48.4162,260200.0],["2018-10-26",47.6483,49.2825,46.5063,49.2234,438100.0],["2018-10-29",50.7986,51.468,49.2234,49.8732,443700.0],["2018-10-30",49.7255,50.8478,49.3022,50.4638,220100.0],["2018-10-31",56.8432,60.7811,54.1458,56.4002,1143900.0],["2018-11-01",56.7841,56.8432,53.2893,55.4945,427700.0],["2018-11-02",55.5929,57.3453,54.8152,54.9924,324800.0],["2018-11-05",55.2878,55.8883,54.953,55.3567,349100.0],["2018-11-06",55.1302,57.1779,55.1302,57.0303,359100.0],["2018-11-07",57.0992,57.8867,56.7152,56.8235,417000.0],["2018-11-08",56.6758,57.365,56.6758,57.0696,343400.0],["2018-11-09",56.8629,57.237,55.1598,55.7209,182600.0],["2018-11-12",55.6028,55.6422,53.9883,54.0965,160500.0],["2018-11-13",54.323,55.5043,54.0276,54.067,157500.0],["2018-11-14",54.5691,54.5986,52.482,53.3483,240900.0],["2018-11-15",53.1022,53.9095,51.9504,53.7815,191200.0],["2018-11-16",53.2991,54.5789,52.6001,53.8898,278600.0],["2018-11-19",53.7028,54.4411,52.2162,53.0629,193700.0],["2018-11-20",52.3048,52.9841,51.5763,51.6255,226600.0],["2018-11-21",52.0193,53.4468,52.0193,52.482,104800.0],["2018-11-23",52.3836,54.2245,51.9898,53.8898,51000.0],["2018-11-26",54.7364,54.7561,53.2204,53.6437,209400.0],["2018-11-27",53.4566,54.4411,53.3385,53.6535,145000.0],["2018-11-28",53.8504,55.2681,53.1022,55.1401,222300.0],["2018-11-29",54.953,55.4157,53.9686,54.6478,245200.0],["2018-11-30",54.4017,57.0303,54.4017,56.7841,334900.0],["2018-12-03",57.4831,57.4831,55.2484,56.6562,346000.0],["2018-12-04",56.1836,57.2567,52.866,52.9743,358000.0],["2018-12-06",52.0292,52.4525,50.6411,52.0193,252300.0],["2018-12-07",52.0292,52.4426,48.3276,49.0167,270400.0],["2018-12-10",48.9182,49.2431,46.7229,47.7566,353000.0],["2018-12-11",48.5934,49.4203,47.3923,47.7664,170800.0],["2018-12-12",48.5934,49.2923,48.4358,48.7903,154600.0],["2018-12-13",48.8887,49.125,44.9213,44.941,294100.0],["2018-12-14",44.4094,45.9944,43.8876,44.4291,290900.0],["2018-12-17",44.3405,45.8762,43.671,44.2223,414000.0],["2018-12-18",45.0099,46.7524,44.6653,45.3151,267500.0],["2018-12-19",44.6949,45.5612,42.5192,42.7161,325600.0],["2018-12-20",42.7062,43.3166,41.8891,42.9524,425300.0],["2018-12-21",43.1788,44.3798,41.7218,42.6275,854400.0],["2018-12-24",42.3321,43.0508,41.9384,42.214,170800.0],["2018-12-26",42.6176,44.2223,42.0073,44.0353,232700.0],["2018-12-27",43.9861,44.114,42.2337,44.1042,212100.0],["2018-12-28",44.3311,45.5645,43.8674,44.1535,195900.0],["2018-12-31",44.2917,44.9034,43.5418,43.8773,245500.0],["2019-01-02",42.6834,44.8935,42.6834,44.8146,344400.0],["2019-01-03",44.2719,44.2719,42.1506,42.8116,157500.0],["2019-01-04",43.4925,45.2389,43.4629,44.3509,210300.0],["2019-01-07",44.3311,44.9527,43.9661,44.6469,183800.0],["2019-01-08",45.0317,46.265,44.6074,46.2157,335300.0],["2019-01-09",46.2157,47.7943,45.8901,47.5674,286600.0],["2019-01-10",46.7583,48.7317,45.2191,48.6823,263800.0],["2019-01-11",48.2679,48.3271,47.1431,47.3997,373200.0],["2019-01-14",46.9557,47.0839,46.0183,46.7879,166100.0],["2019-01-15",47.005,47.4983,45.8407,46.2157,146100.0],["2019-01-16",46.5709,47.6463,46.5709,47.0445,312200.0],["2019-01-17",46.8965,48.0114,46.6991,47.8437,230500.0],["2019-01-18",48.1298,49.3631,47.3602,48.929,347800.0],["2019-01-22",48.7909,49.5309,47.4589,47.8338,244800.0],["2019-01-23",48.1199,48.8599,46.9853,47.0642,143200.0],["2019-01-24",47.3503,48.041,46.9853,47.5871,153100.0],["2019-01-25",48.0213,48.6034,47.4095,47.9226,143900.0],["2019-01-28",47.6463,49.5407,47.5378,49.1855,279900.0],["2019-01-29",49.3829,49.8367,48.9783,49.1559,159700.0],["2019-01-30",49.2645,50.5866,48.5442,50.2906,188200.0],["2019-01-31",49.9551,50.6063,49.077,50.2709,295200.0],["2019-02-01",52.0962,54.0696,51.0504,51.1293,500500.0],["2019-02-04",51.7016,51.9976,50.8629,51.6522,210600.0],["2019-02-05",51.6522,52.1752,51.0997,51.8792,382200.0],["2019-02-06",52.3232,52.9152,51.9581,52.0272,177600.0],["2019-02-07",52.2541,54.1584,52.2541,53.8722,290300.0],["2019-02-08",53.6946,54.1978,52.3133,53.0632,215400.0],["2019-02-11",53.1125,54.04,53.1125,53.5861,207700.0],["2019-02-12",53.8229,54.9082,53.5269,53.9906,212200.0],["2019-02-13",53.9906,54.7997,53.9906,54.2373,206000.0],["2019-02-14",53.744,55.668,53.7242,55.4016,297400.0],["2019-02-15",55.52,55.9442,54.5629,54.9378,235100.0],["2019-02-19",54.405,56.1613,54.2768,55.5101,209600.0],["2019-02-20",55.2141,56.0232,54.8096,55.1056,263500.0],["2019-02-21",55.0957,55.3818,54.3162,54.5728,184700.0],["2019-02-22",54.7109,55.4213,54.5629,55.0365,281600.0],["2019-02-25",55.3818,55.7469,54.9181,55.293,189700.0],["2019-02-26",55.0858,55.4805,54.4346,54.4445,235000.0],["2019-02-27",54.3261,54.7109,52.8165,53.448,160800.0],["2019-02-28",53.3986,53.665,52.3429,53.3197,380800.0],["2019-03-01",53.4776,53.6354,51.8989,52.185,271800.0],["2019-03-04",52.2048,52.4613,51.0701,52.037,364700.0],["2019-03-05",52.264,52.6685,51.2279,51.2477,296600.0],["2019-03-06",51.2576,51.593,50.0143,50.0933,406600.0],["2019-03-07",49.9749,49.9749,48.7514,49.1066,355400.0],["2019-03-08",48.7218,49.7183,48.6922,49.3434,323200.0],["2019-03-11",49.3434,50.0242,48.781,49.8762,414500.0],["2019-03-12",49.8466,49.8762,49.0474,49.3829,293300.0],["2019-03-13",49.6098,50.7544,49.5999,50.409,620400.0],["2019-03-14",50.261,51.149,50.261,50.7938,192400.0],["2019-03-15",50.8629,51.7312,50.5669,50.8925,1116600.0],["2019-03-18",50.9023,51.4549,50.5965,51.0405,282700.0],["2019-03-19",51.149,52.1061,50.9912,51.0997,181500.0],["2019-03-20",51.0997,51.7114,50.1525,51.0504,232500.0],["2019-03-21",50.8037,52.5402,50.8037,52.3034,299900.0],["2019-03-22",51.8397,51.8397,50.7346,50.9122,238900.0],["2019-03-25",50.9616,51.741,50.4682,51.001,211100.0],["2019-03-26",51.2181,52.2738,50.9517,51.2181,236200.0],["2019-03-27",51.3266,53.2704,51.3167,52.8658,225700.0],["2019-03-28",53.2218,53.6965,51.9462,52.8065,151400.0],["2019-03-29",53.1328,54.0822,53.0142,53.6866,320200.0],["2019-04-01",53.8943,54.9326,53.4592,54.5667,201900.0],["2019-04-02",54.982,55.249,54.2404,55.1007,177100.0],["2019-04-03",55.3776,56.3269,55.249,55.6644,151300.0],["2019-04-04",55.6841,56.584,55.2293,56.4654,140300.0],["2019-04-05",56.5939,57.7608,56.5939,57.4444,165000.0],["2019-04-08",57.1774,57.563,56.7719,57.1774,183900.0],["2019-04-09",56.9598,57.2367,56.0896,56.5346,232600.0],["2019-04-10",56.5939,58.4431,55.1897,57.8795,284000.0],["2019-04-11",58.0179,59.0365,57.741,58.1069,137500.0],["2019-04-12",58.1761,58.364,57.4246,58.0476,300500.0],["2019-04-15",58.275,58.898,57.4543,57.5729,115900.0],["2019-04-16",58.0377,58.8387,57.8201,58.5717,123600.0],["2019-04-17",59.0464,59.3331,58.3344,58.9771,219000.0],["2019-04-18",58.8387,59.165,57.9091,58.5915,387000.0],["2019-04-22",58.1959,58.5816,57.8795,58.1465,174400.0],["2019-04-23",58.1168,59.3232,57.9685,59.2145,171800.0],["2019-04-24",59.3035,59.8276,58.7398,59.0563,227600.0],["2019-04-25",58.9277,58.9969,57.207,57.7905,281200.0],["2019-04-26",59.3035,59.966,55.427,59.699,439700.0],["2019-04-29",59.9561,61.0934,59.2046,60.9351,242000.0],["2019-04-30",61.0538,61.4691,60.1638,60.9055,440500.0],["2019-05-01",61.123,61.1428,59.4419,59.4617,362200.0],["2019-05-02",59.3826,60.5099,57.3652,59.4815,114200.0],["2019-05-03",59.7485,61.1824,59.7485,61.0934,212500.0],["2019-05-06",59.9957,61.1032,59.3529,60.8659,188100.0],["2019-05-07",60.1341,60.2924,59.0464,59.8572,214400.0],["2019-05-08",59.61,60.1242,58.9376,59.1156,142400.0],["2019-05-09",58.5223,59.699,58.097,59.5507,125300.0],["2019-05-10",59.2639,60.1341,58.0278,59.9957,122300.0],["2019-05-13",58.8189,58.8189,57.5828,57.919,196000.0],["2019-05-14",57.9784,58.5717,57.5136,58.3344,125100.0],["2019-05-15",57.6916,58.7991,57.3554,58.4333,145700.0],["2019-05-16",58.5519,59.4122,58.3146,58.9969,196600.0],["2019-05-17",58.4728,59.7584,58.4135,58.9079,160400.0],["2019-05-20",58.3146,58.9574,57.7015,58.4234,94500.0],["2019-05-21",58.6508,59.966,58.3442,59.7287,115100.0],["2019-05-22",59.3925,59.4815,58.7101,58.7892,139400.0],["2019-05-23",58.1366,59.0167,57.4246,58.5717,190800.0],["2019-05-24",58.8684,59.521,58.7893,59.2837,104500.0],["2019-05-28",59.4123,60.0451,58.9673,59.1453,187100.0],["2019-05-29",59.0266,59.076,58.2157,58.5915,286400.0],["2019-05-30",58.7794,59.1255,58.1761,58.5618,285400.0],["2019-05-31",57.8894,58.6508,57.7509,58.0674,438400.0],["2019-06-03",57.8597,59.0068,57.1971,57.4345,235200.0],["2019-06-04",58.1959,60.5989,58.1959,60.5495,212200.0],["2019-06-05",60.7967,61.1131,59.788,59.9166,219200.0],["2019-06-06",59.7089,60.4308,58.0476,59.0167,255400.0],["2019-06-07",59.2936,60.7077,59.1848,59.6891,282600.0],["2019-06-10",59.9067,60.7967,59.7485,59.8671,175000.0],["2019-06-11",60.322,60.4506,58.631,58.8684,199400.0],["2019-06-12",58.8881,59.1947,58.2256,58.5816,246600.0],["2019-06-13",58.8387,60.322,58.5025,60.1341,178500.0],["2019-06-14",59.9561,60.4209,59.0859,59.3232,152300.0],["2019-06-17",59.2738,59.2738,57.7311,58.8189,252500.0],["2019-06-18",59.1947,60.1737,58.6607,59.4419,156800.0],["2019-06-19",59.4518,59.5902,58.8387,58.9673,141300.0],["2019-06-20",59.4617,59.5012,58.0575,58.7794,224300.0],["2019-06-21",58.4234,59.254,57.1971,57.3059,354000.0],["2019-06-24",57.2466,57.2466,55.5655,56.0698,292800.0],["2019-06-25",56.0401,56.7225,55.3776,55.4468,193600.0],["2019-06-26",55.6545,56.5346,55.3974,56.3071,201700.0],["2019-06-27",55.9603,57.7242,55.7027,57.536,273800.0],["2019-06-28",57.4369,60.4296,57.1693,60.1224,516300.0],["2019-07-01",60.499,60.6575,59.3792,60.4296,347100.0],["2019-07-02",60.6179,61.2224,59.9242,60.6674,300900.0],["2019-07-03",60.9449,61.4404,60.4593,61.4206,75400.0],["2019-07-05",60.9152,61.9359,59.9539,61.7476,150500.0],["2019-07-08",61.4701,61.9953,61.2521,61.8269,184300.0],["2019-07-09",61.5197,61.7476,61.1926,61.5296,140200.0],["2019-07-10",62.0251,62.8278,60.6873,60.7368,221500.0],["2019-07-11",60.8854,61.1332,59.1215,59.8548,303300.0],["2019-07-12",60.0728,60.6873,59.4584,60.1918,296900.0],["2019-07-15",60.2413,60.3701,59.072,59.29,201000.0],["2019-07-16",59.5675,61.2224,59.5675,60.8656,131700.0],["2019-07-17",60.6773,60.9449,59.726,59.7359,104400.0],["2019-07-18",59.5873,60.281,59.2206,60.162,127100.0],["2019-07-19",59.9738,60.7665,59.0323,59.0323,195100.0],["2019-07-22",59.0422,60.2116,59.0422,59.9242,112000.0],["2019-07-23",60.0134,61.0044,60.0134,60.6674,184500.0],["2019-07-24",60.3107,62.3224,60.2116,62.1143,124400.0],["2019-07-25",61.2422,62.1043,60.271,60.5485,239000.0],["2019-07-26",60.8656,61.3314,60.4197,61.1827,150900.0],["2019-07-29",60.9647,61.4602,60.6674,61.2719,126900.0],["2019-07-30",60.8062,61.9061,60.6179,61.7971,167300.0],["2019-07-31",61.8863,62.3818,60.0828,60.162,292100.0],["2019-08-01",62.7584,62.7584,59.5575,60.2017,242400.0],["2019-08-02",59.7855,60.826,58.3089,58.8837,116900.0],["2019-08-05",57.7143,57.7143,54.5432,55.5441,191500.0],["2019-08-06",55.9405,56.7432,55.1675,56.654,190300.0],["2019-08-07",55.772,57.4071,55.772,57.2288,174600.0],["2019-08-08",57.5161,58.0612,56.6936,57.2783,157100.0],["2019-08-09",57.0405,57.863,55.9504,56.3171,320300.0],["2019-08-12",55.881,56.0693,54.7711,55.0982,226900.0],["2019-08-13",54.7018,56.3567,54.6324,55.3261,156500.0],["2019-08-14",54.5036,54.9198,53.2549,53.7405,145800.0],["2019-08-15",53.7009,54.2063,53.0171,53.2351,176300.0],["2019-08-16",53.7603,55.227,53.5423,55.1279,121100.0],["2019-08-19",55.9306,56.6144,55.4549,56.4855,163100.0],["2019-08-20",56.1288,56.1288,53.7306,55.4252,195400.0],["2019-08-21",56.1684,56.7035,55.5936,56.3864,116800.0],["2019-08-22",56.7035,57.1197,55.5342,55.8018,114000.0],["2019-08-23",55.554,56.0792,53.5522,53.7603,171900.0],["2019-08-26",54.7117,54.9792,53.8396,54.4045,180900.0],["2019-08-27",54.9198,55.3756,53.1559,53.3144,185800.0],["2019-08-28",53.3045,55.445,53.2549,54.6919,268400.0],["2019-08-29",55.5441,56.8225,55.3657,56.6044,113900.0],["2019-08-30",56.9513,57.5657,56.5549,56.7432,224800.0],["2019-09-03",56.3468,56.8324,55.0783,55.7126,247100.0],["2019-09-04",56.3369,56.9315,55.663,55.6927,207500.0],["2019-09-05",56.6044,58.4377,56.5351,56.5945,263300.0],["2019-09-06",57.0801,57.1098,56.2774,56.4558,119300.0],["2019-09-09",56.5747,57.7143,56.436,57.645,206600.0],["2019-09-10",57.5558,58.953,56.9017,58.8539,197000.0],["2019-09-11",58.9729,60.7368,58.5269,60.3404,190900.0],["2019-09-12",60.3503,60.4494,58.8639,59.7359,259300.0],["2019-09-13",60.39,61.8665,59.9341,61.6584,190400.0],["2019-09-16",60.2512,60.9548,58.735,58.9729,321200.0],["2019-09-17",58.5963,59.1612,57.6351,58.7053,185300.0],["2019-09-18",58.7747,59.1512,57.5855,59.0224,275200.0],["2019-09-19",59.1017,59.8945,57.9621,58.6954,193200.0],["2019-09-20",59.2404,59.2999,57.7441,58.1107,602500.0],["2019-09-23",57.7441,57.972,56.3666,57.3378,238700.0],["2019-09-24",57.645,58.1107,56.872,57.1891,175500.0],["2019-09-25",57.1891,58.626,57.1891,58.3684,153000.0],["2019-09-26",58.1504,58.3386,57.5855,58.081,110600.0],["2019-09-27",58.2697,58.7761,56.4922,56.7305,156900.0],["2019-09-30",57.1575,57.6838,56.7305,56.9986,331700.0],["2019-10-01",57.1972,58.3491,55.7375,56.0553,194900.0],["2019-10-02",55.3701,56.5418,53.9104,55.4892,175000.0],["2019-10-03",55.1218,55.668,53.9302,54.6948,131400.0],["2019-10-04",54.7147,55.7077,54.6353,55.2211,117700.0],["2019-10-07",54.9629,55.6978,54.5856,55.2311,128200.0],["2019-10-08",54.6353,55.1814,54.2281,54.3771,125000.0],["2019-10-09",54.8934,55.38,54.4764,54.4863,176000.0],["2019-10-10",54.4168,55.1318,54.1288,54.8537,149100.0],["2019-10-11",55.6978,56.6808,55.1814,55.2906,194000.0],["2019-10-14",55.0424,56.1446,54.9729,55.5488,249200.0],["2019-10-15",55.8666,57.0383,55.5389,56.3631,271400.0],["2019-10-16",56.3631,56.661,55.8467,56.1546,189000.0],["2019-10-17",56.2836,56.4922,55.5985,56.1943,183200.0],["2019-10-18",55.9857,56.5418,55.6283,56.3532,172600.0],["2019-10-21",56.8993,58.0611,56.7603,57.5944,215400.0],["2019-10-22",57.4753,58.6073,56.7801,58.2597,202500.0],["2019-10-23",58.1207,58.6271,57.8327,58.2399,116600.0],["2019-10-24",58.6768,59.0541,57.2171,57.3362,123000.0],["2019-10-25",57.1575,58.9449,57.1476,58.6172,108200.0],["2019-10-28",58.7562,59.5804,58.6271,58.925,173100.0],["2019-10-29",58.6073,59.5109,58.4981,58.647,160700.0],["2019-10-30",58.2498,58.9151,57.7632,58.796,157200.0],["2019-10-31",59.5804,60.2557,57.8824,59.1336,339900.0],["2019-11-01",59.4811,59.7095,58.508,59.0243,200100.0],["2019-11-04",59.6499,61.06,59.5804,61.0302,234700.0],["2019-11-05",61.3381,63.2446,60.9607,62.4006,272800.0],["2019-11-06",62.1424,62.8871,61.6955,62.0828,270000.0],["2019-11-07",62.3609,62.7581,61.5069,62.7481,210200.0],["2019-11-08",62.6687,62.8077,62.053,62.7084,167300.0],["2019-11-11",62.1225,62.6488,61.7452,62.1325,134400.0],["2019-11-12",62.1424,62.4999,61.7253,62.4105,177400.0],["2019-11-13",62.063,62.8077,61.7055,62.6091,204600.0],["2019-11-14",62.6389,62.7581,61.5664,62.0034,153000.0],["2019-11-15",62.4204,62.6091,61.5565,62.0034,221000.0],["2019-11-18",61.9438,62.063,61.2785,61.5565,113100.0],["2019-11-19",61.8147,62.2616,61.3579,61.765,158400.0],["2019-11-20",61.5565,62.0232,60.8912,61.3778,206200.0],["2019-11-21",61.5267,61.5267,60.4741,60.6429,168800.0],["2019-11-22",60.9408,61.3281,60.5238,61.2586,159300.0],["2019-11-25",61.3778,63.5525,61.0799,63.3936,270900.0],["2019-11-26",63.185,64.1185,62.8375,63.8603,264700.0],["2019-11-27",63.9894,64.1483,63.2446,63.4829,107400.0],["2019-11-29",63.2049,63.7809,61.914,62.202,93900.0],["2019-12-02",62.5098,62.6885,61.3877,61.7948,164500.0],["2019-12-03",61.1792,61.8445,60.2457,60.8614,218300.0],["2019-12-04",60.9508,61.9934,60.9508,61.6161,211800.0],["2019-12-05",61.7253,61.8445,61.0799,61.4175,221300.0],["2019-12-06",62.2516,63.2049,62.2516,62.8474,184200.0],["2019-12-09",62.5297,62.9765,62.3112,62.5892,258100.0],["2019-12-10",62.6985,63.1453,61.8445,62.5297,233600.0],["2019-12-11",62.5297,63.0758,61.914,62.2417,169500.0],["2019-12-12",62.4105,63.5922,62.4105,63.0957,229700.0],["2019-12-13",62.9964,63.6815,61.914,62.1424,396700.0],["2019-12-16",62.8474,63.5525,62.4502,62.619,172300.0],["2019-12-17",62.4502,64.2178,62.3211,63.9795,230800.0],["2019-12-18",64.1284,64.7937,63.2148,64.5057,457200.0],["2019-12-19",64.5455,64.7739,63.8802,64.6944,553100.0],["2019-12-20",65.1413,65.5782,64.1085,64.3071,1016700.0],["2019-12-23",64.6249,65.5186,64.3171,64.8632,265800.0],["2019-12-24",64.9824,64.9824,64.188,64.6944,70400.0],["2019-12-26",64.7838,64.9228,64.3469,64.7639,141800.0],["2019-12-27",64.9625,64.9625,64.2575,64.4263,157700.0],["2019-12-30",64.6054,64.7546,63.7896,64.2074,157400.0],["2019-12-31",63.8791,64.7845,63.8294,64.297,266400.0],["2020-01-02",64.8143,64.8143,63.9587,64.7049,349600.0],["2020-01-03",63.8493,63.9189,61.7402,63.6901,246900.0],["2020-01-06",62.8047,63.9289,62.8047,63.7697,189500.0],["2020-01-07",63.6304,63.8791,63.1529,63.3917,300200.0],["2020-01-08",63.5707,64.7546,63.4613,63.8791,164500.0],["2020-01-09",64.1279,64.8441,63.8393,64.3467,183800.0],["2020-01-10",64.5059,64.5059,63.4116,63.7797,161500.0],["2020-01-13",63.5906,64.0682,63.5906,63.7598,395200.0],["2020-01-14",64.0184,64.9536,63.4116,63.71,332400.0],["2020-01-15",63.5011,64.5755,63.3718,64.4562,337800.0],["2020-01-16",64.9834,65.7097,64.8939,65.4013,188400.0],["2020-01-17",65.7694,66.1772,65.3217,65.8589,241600.0],["2020-01-21",65.2819,65.4709,63.6603,64.5158,248400.0],["2020-01-22",64.7347,65.2321,63.7996,63.8294,171300.0],["2020-01-23",63.511,64.8541,62.7152,64.7447,225700.0],["2020-01-24",64.5755,64.6352,62.4466,63.2126,180500.0],["2020-01-27",61.8994,62.1581,60.9543,61.4816,164700.0],["2020-01-28",61.9093,62.3968,61.6208,61.9591,328600.0],["2020-01-29",61.9591,62.2277,60.5862,60.5862,142200.0],["2020-01-30",59.8102,61.2229,59.3327,61.2129,274000.0],["2020-01-31",60.4668,60.4668,54.4181,54.8857,715800.0],["2020-02-03",55.214,55.8408,54.5176,55.0648,610500.0],["2020-02-04",56.3183,57.8504,55.6219,57.4723,572600.0],["2020-02-05",58.6462,59.9196,57.4723,59.4123,653900.0],["2020-02-06",59.86,59.86,56.3879,56.7759,353800.0],["2020-02-07",56.4576,57.3131,56.2387,56.8058,329800.0],["2020-02-10",56.5969,56.9351,56.0,56.2686,243500.0],["2020-02-11",56.4576,57.7111,56.4576,57.0943,228900.0],["2020-02-12",57.5121,57.8006,57.1938,57.4624,336400.0],["2020-02-13",56.9948,58.7159,56.9948,58.6164,295600.0],["2020-02-14",58.1687,58.8552,57.154,57.4226,253400.0],["2020-02-18",57.2833,57.6613,56.2188,57.1142,190100.0],["2020-02-19",57.0943,57.0943,55.791,56.5073,327800.0],["2020-02-20",56.2288,56.8953,55.9104,56.2984,385200.0],["2020-02-21",55.7612,56.0994,54.836,55.1941,284300.0],["2020-02-24",52.7269,55.0151,50.6178,52.5677,343600.0],["2020-02-25",52.8562,52.9458,49.4638,50.0309,566000.0],["2020-02-26",50.4686,50.4686,46.2803,46.4892,795700.0],["2020-02-27",44.4796,47.6731,43.3057,45.9122,989900.0],["2020-02-28",44.6189,46.4096,43.9921,45.1661,708100.0],["2020-03-02",45.2854,45.2854,42.4004,43.3753,1126600.0],["2020-03-03",43.7335,45.6635,42.5795,42.7983,1020400.0],["2020-03-04",43.5743,45.3551,42.2412,45.0168,516800.0],["2020-03-05",43.3753,43.9722,38.8488,39.2268,849000.0],["2020-03-06",38.0032,41.6244,38.0032,40.6097,1145500.0],["2020-03-09",38.799,38.9881,34.7699,34.8495,582000.0],["2020-03-10",37.3963,38.8289,35.0883,37.5356,900000.0],["2020-03-11",36.2721,38.1225,35.0286,35.5459,930500.0],["2020-03-12",33.596,33.596,25.9058,26.0252,1354500.0],["2020-03-13",27.7463,28.5521,24.1648,27.2588,1197300.0],["2020-03-16",24.1648,25.4581,21.7872,22.8317,1106600.0],["2020-03-17",23.5679,25.7268,21.3892,21.7573,1042900.0],["2020-03-18",20.3446,20.6729,11.9083,12.0078,1346800.0],["2020-03-19",12.0973,17.9072,10.5255,17.2507,2140900.0],["2020-03-20",18.0565,23.8664,16.9323,20.1258,1726100.0],["2020-03-23",20.8918,22.2547,18.9618,20.7227,1385600.0],["2020-03-24",24.0057,27.7164,23.3988,25.0602,1396500.0],["2020-03-25",28.0845,28.1144,19.8969,25.7267,1831000.0],["2020-03-26",27.3483,32.0639,26.1545,29.6862,1520100.0],["2020-03-27",28.4725,29.0893,25.6074,27.03,927300.0],["2020-03-30",26.0,27.87,23.5,26.16,706200.0],["2020-03-31",26.48,27.92,25.47,26.19,739800.0],["2020-04-01",24.75,25.31,21.51,21.64,810200.0],["2020-04-02",22.31,22.31,20.6,21.52,955700.0],["2020-04-03",21.45,22.09,19.11,19.98,997200.0],["2020-04-06",21.43,22.62,20.69,22.49,931000.0],["2020-04-07",24.98,27.61,23.44,24.5,1016900.0],["2020-04-08",25.27,26.67,25.0,25.65,651900.0],["2020-04-09",27.9,29.83,27.25,28.38,738200.0],["2020-04-13",29.08,29.3,25.67,26.8,915100.0],["2020-04-14",28.14,29.49,26.77,27.13,659300.0],["2020-04-15",26.57,27.99,25.53,27.08,774300.0],["2020-04-16",26.49,27.08,24.54,25.22,650000.0],["2020-04-17",27.08,28.2,25.51,25.75,722800.0],["2020-04-20",24.82,26.01,24.02,25.02,478600.0],["2020-04-21",24.0,25.0,23.95,24.29,485700.0],["2020-04-22",25.38,25.39,22.91,23.39,629300.0],["2020-04-23",23.67,25.32,23.45,24.8,509500.0],["2020-04-24",25.22,26.15,24.57,25.77,448200.0],["2020-04-27",26.81,27.63,26.19,27.11,557100.0],["2020-04-28",28.47,29.63,27.69,29.27,655600.0],["2020-04-29",30.5,32.78,30.26,31.8,711800.0],["2020-04-30",30.63,31.54,29.3,30.95,624400.0],["2020-05-01",29.49,29.99,27.0,27.22,741400.0],["2020-05-04",25.22,26.7,24.0,26.17,765900.0],["2020-05-05",26.76,27.42,24.66,24.83,659900.0],["2020-05-06",24.96,25.58,23.62,24.01,711100.0],["2020-05-07",24.2,24.96,23.9,24.07,907500.0],["2020-05-08",26.62,29.99,26.09,29.45,1767000.0],["2020-05-11",28.13,29.22,27.58,27.97,819400.0],["2020-05-12",27.95,28.74,25.79,25.91,513500.0],["2020-05-13",25.91,26.0,23.71,23.99,739500.0],["2020-05-14",23.02,23.79,21.14,23.06,1585700.0],["2020-05-15",22.81,24.53,22.4,24.04,641100.0],["2020-05-18",25.76,27.53,25.68,26.95,760800.0],["2020-05-19",27.63,27.83,25.9,25.99,558400.0],["2020-05-20",26.61,27.83,26.6,27.52,498000.0],["2020-05-21",27.5,28.8,27.46,28.18,574500.0],["2020-05-22",28.67,28.89,27.37,28.18,364600.0],["2020-05-26",30.0,30.93,29.61,30.67,711600.0],["2020-05-27",33.75,34.31,32.19,34.29,1310300.0],["2020-05-28",34.24,34.54,32.21,32.67,850800.0],["2020-05-29",31.25,32.83,30.65,32.07,677600.0],["2020-06-01",32.39,34.28,32.39,33.05,582300.0],["2020-06-02",33.82,34.37,33.35,34.06,490800.0],["2020-06-03",34.85,37.78,34.79,36.91,781700.0],["2020-06-04",38.63,41.25,37.14,40.03,1327900.0],["2020-06-05",43.76,45.81,41.82,42.62,1394300.0],["2020-06-08",44.89,47.25,44.03,47.22,1026800.0],["2020-06-09",45.01,45.66,42.17,43.9,1124200.0],["2020-06-10",41.48,42.01,37.26,37.48,1172000.0],["2020-06-11",32.18,35.15,30.62,30.89,1075500.0],["2020-06-12",35.04,36.43,32.65,34.56,1303700.0],["2020-06-15",31.97,35.92,31.4,35.42,799600.0],["2020-06-16",38.67,38.79,35.94,36.68,590900.0],["2020-06-17",36.45,36.45,34.2,34.55,466900.0],["2020-06-18",33.71,35.68,33.3,35.08,539800.0],["2020-06-19",35.58,35.77,32.33,33.52,857200.0],["2020-06-22",33.43,33.6,31.92,32.67,532600.0],["2020-06-23",33.28,33.28,31.58,32.92,558800.0],["2020-06-24",31.78,32.17,29.07,29.71,851000.0],["2020-06-25",28.22,31.6,28.07,31.32,802700.0],["2020-06-26",30.85,31.05,29.22,30.58,1029300.0],["2020-06-29",31.39,33.28,30.4,32.86,614300.0],["2020-06-30",32.33,32.88,31.29,32.62,402500.0],["2020-07-01",33.09,34.12,31.11,31.4,458400.0],["2020-07-02",32.92,33.3,30.93,30.96,361300.0],["2020-07-06",31.92,32.27,30.47,31.97,399200.0],["2020-07-07",31.08,31.53,30.24,30.38,411000.0],["2020-07-08",30.03,30.39,29.19,30.03,497900.0],["2020-07-09",29.74,29.9,27.8,28.09,434500.0],["2020-07-10",27.74,30.17,27.65,30.09,382200.0],["2020-07-13",30.64,31.02,29.19,29.74,442000.0],["2020-07-14",29.56,30.57,29.23,30.1,305900.0],["2020-07-15",32.16,32.81,31.06,32.42,586300.0],["2020-07-16",31.47,31.92,30.66,30.96,351100.0],["2020-07-17",30.87,31.48,30.04,30.26,265900.0],["2020-07-20",29.85,30.26,28.41,28.76,485500.0],["2020-07-21",29.09,29.58,28.59,28.68,527500.0],["2020-07-22",28.48,29.19,28.28,28.44,416400.0],["2020-07-23",28.13,29.71,27.79,29.02,661900.0],["2020-07-24",29.06,29.09,27.96,28.18,333700.0],["2020-07-27",28.11,28.99,27.79,28.46,451900.0],["2020-07-28",28.15,29.65,28.15,29.2,383700.0],["2020-07-29",29.23,29.6,28.2,28.8,322800.0],["2020-07-30",28.05,28.84,27.49,28.39,447700.0],["2020-07-31",27.61,28.4,25.0,26.31,1135900.0],["2020-08-03",26.36,27.83,26.1,27.03,566900.0],["2020-08-04",27.11,28.52,27.11,27.54,408100.0],["2020-08-05",28.09,28.79,27.45,28.56,422600.0],["2020-08-06",28.5,29.25,28.18,28.91,418000.0],["2020-08-07",28.53,29.63,28.39,29.62,397000.0],["2020-08-10",29.86,32.07,29.86,31.66,531500.0],["2020-08-11",33.29,33.98,32.0,32.3,686200.0],["2020-08-12",32.71,32.97,30.47,31.24,384900.0],["2020-08-13",31.6,31.66,30.37,30.66,381600.0],["2020-08-14",30.14,31.58,29.86,31.56,376500.0],["2020-08-17",31.5,31.6,29.95,30.76,321400.0],["2020-08-18",30.68,30.7,29.8,30.5,393600.0],["2020-08-19",30.83,32.14,30.66,31.05,454500.0],["2020-08-20",30.28,30.98,29.85,30.73,255800.0],["2020-08-21",30.66,31.05,29.86,30.0,298700.0],["2020-08-24",30.53,33.16,29.95,33.13,534800.0],["2020-08-25",33.15,33.98,32.39,32.86,366600.0],["2020-08-26",32.87,33.31,31.86,32.2,438700.0],["2020-08-27",32.82,34.75,32.82,34.18,470900.0],["2020-08-28",34.5,35.36,34.31,34.88,452100.0],["2020-08-31",34.47,34.9,33.12,33.65,523000.0],["2020-09-01",33.06,34.19,32.56,33.6,442200.0],["2020-09-02",33.42,34.65,33.06,34.46,344100.0],["2020-09-03",34.71,36.22,33.79,34.39,530300.0],["2020-09-04",35.42,35.68,34.25,35.44,519200.0],["2020-09-08",34.75,36.43,34.57,35.46,536900.0],["2020-09-09",34.71,35.2,32.88,33.91,452500.0],["2020-09-10",34.23,34.85,33.39,33.6,338800.0],["2020-09-11",33.7,34.98,33.53,34.66,803700.0],["2020-09-14",35.05,35.48,33.97,34.56,458200.0],["2020-09-15",35.01,35.6,33.95,34.58,379600.0],["2020-09-16",34.68,35.8,34.25,35.22,516900.0],["2020-09-17",34.35,35.57,33.91,34.51,420500.0],["2020-09-18",34.98,34.98,33.26,33.75,877000.0],["2020-09-21",32.23,32.41,30.22,31.54,526200.0],["2020-09-22",31.67,32.28,30.51,31.09,353400.0],["2020-09-23",31.55,32.67,29.43,29.48,625600.0],["2020-09-24",29.5,29.88,28.29,29.15,439500.0],["2020-09-25",28.75,29.73,28.75,29.59,278900.0],["2020-09-28",30.44,31.92,30.32,31.21,423500.0],["2020-09-29",30.67,30.67,29.26,29.82,629800.0],["2020-09-30",30.26,31.54,29.75,29.86,581300.0],["2020-10-01",30.12,30.78,29.92,30.76,332900.0],["2020-10-02",29.54,31.98,29.5,31.71,369500.0],["2020-10-05",31.83,32.43,31.38,31.56,246500.0],["2020-10-06",32.29,32.4,30.61,30.63,574100.0],["2020-10-07",31.85,32.0,31.07,31.45,528100.0],["2020-10-08",32.32,32.46,30.87,31.5,443300.0],["2020-10-09",31.74,32.17,30.88,31.79,301100.0],["2020-10-12",31.68,31.77,31.04,31.1,273400.0],["2020-10-13",30.35,30.64,29.81,30.34,519700.0],["2020-10-14",30.49,31.35,30.49,30.65,221100.0],["2020-10-15",30.21,30.7,29.79,30.61,243800.0],["2020-10-16",30.47,30.84,30.21,30.49,209800.0],["2020-10-19",30.55,31.62,30.2,30.65,381500.0],["2020-10-20",31.36,31.52,30.93,31.05,349200.0],["2020-10-21",30.9,31.31,30.35,30.47,328400.0],["2020-10-22",30.62,32.96,30.62,32.89,528800.0],["2020-10-23",32.93,34.09,32.7,33.74,378600.0],["2020-10-26",32.87,32.87,30.9,31.52,408800.0],["2020-10-27",31.29,32.11,29.56,29.72,479500.0],["2020-10-28",28.9,28.96,27.44,27.8,437600.0],["2020-10-29",28.58,29.35,27.64,29.16,450300.0],["2020-10-30",29.5,29.82,27.91,29.03,482500.0],["2020-11-02",29.32,29.48,28.38,28.76,311300.0],["2020-11-03",29.42,29.92,28.87,29.46,316200.0],["2020-11-04",29.14,29.65,28.19,28.76,297700.0],["2020-11-05",29.03,31.43,28.95,31.29,527600.0],["2020-11-06",31.02,31.27,30.65,31.05,427000.0],["2020-11-09",35.41,39.3,35.1,36.33,973200.0],["2020-11-10",35.93,36.98,35.21,36.41,716500.0],["2020-11-11",36.31,36.37,33.52,34.38,751800.0],["2020-11-12",33.53,34.34,32.51,33.08,532700.0],["2020-11-13",34.89,35.85,33.97,35.6,447800.0],["2020-11-16",37.84,38.9,36.4,36.94,563500.0],["2020-11-17",35.93,38.3,35.47,37.65,525300.0],["2020-11-18",38.4,40.4,38.01,38.55,827100.0],["2020-11-19",38.36,39.38,38.12,39.16,417000.0],["2020-11-20",38.68,39.2,37.43,37.94,456000.0],["2020-11-23",38.8,39.71,38.15,39.49,537400.0],["2020-11-24",40.77,42.77,40.5,42.71,796600.0],["2020-11-25",42.32,43.17,41.5,43.07,457400.0],["2020-11-27",43.76,44.27,42.87,43.29,234300.0],["2020-11-30",43.38,43.68,40.97,42.93,694200.0],["2020-12-01",44.06,44.06,42.93,43.31,453900.0],["2020-12-02",43.0,44.77,42.41,44.46,394400.0],["2020-12-03",44.97,46.8,44.76,45.09,530400.0],["2020-12-04",45.33,46.26,44.23,44.97,628600.0],["2020-12-07",44.67,45.15,43.57,43.65,409000.0],["2020-12-08",43.26,44.23,43.08,43.65,545400.0],["2020-12-09",44.52,44.88,43.03,43.85,320400.0],["2020-12-10",43.1,44.7,42.87,44.57,193000.0],["2020-12-11",43.53,43.87,42.18,42.97,1371600.0],["2020-12-14",43.72,44.14,42.04,42.89,355000.0],["2020-12-15",42.87,44.31,42.46,44.16,276400.0],["2020-12-16",43.85,44.12,42.75,43.25,489100.0],["2020-12-17",43.32,43.37,41.6,42.85,325300.0],["2020-12-18",42.39,43.0,41.01,41.03,723500.0],["2020-12-21",39.2,40.22,38.26,39.83,478800.0],["2020-12-22",40.29,40.36,39.03,39.6,281700.0],["2020-12-23",40.07,41.27,40.07,40.61,198100.0],["2020-12-24",41.03,41.21,39.57,40.41,119800.0],["2020-12-28",41.41,41.8,40.53,40.58,262000.0],["2020-12-29",40.98,40.98,39.85,39.92,273500.0],["2020-12-30",39.88,40.73,39.8,40.51,210600.0],["2020-12-31",40.25,40.94,39.64,40.31,171400.0],["2021-01-04",40.11,40.59,37.34,37.94,420500.0],["2021-01-05",37.87,39.48,37.61,38.86,306600.0],["2021-01-06",39.31,42.1,39.31,41.29,509400.0],["2021-01-07",41.47,42.2,40.83,41.4,274600.0],["2021-01-08",41.75,41.9,40.56,41.11,439800.0],["2021-01-11",40.44,40.98,39.93,40.54,186400.0],["2021-01-12",40.72,42.11,40.47,41.8,208200.0],["2021-01-13",41.48,42.32,40.68,42.14,268500.0],["2021-01-14",42.9,44.65,42.46,43.45,393500.0],["2021-01-15",42.7,42.96,41.52,41.77,240200.0],["2021-01-19",43.0,43.13,41.67,42.33,242500.0],["2021-01-20",42.87,43.26,42.48,42.98,277700.0],["2021-01-21",42.74,42.74,41.1,41.96,371300.0],["2021-01-22",41.19,42.62,40.52,42.48,328200.0],["2021-01-25",41.5,41.7,40.18,41.25,251000.0],["2021-01-26",41.69,41.95,40.22,40.23,256000.0],["2021-01-27",39.92,40.12,38.73,39.43,329100.0],["2021-01-28",40.1,41.37,39.95,40.99,565300.0],["2021-01-29",40.85,41.2,38.62,38.99,324200.0],["2021-02-01",39.68,39.93,38.72,39.5,277500.0],["2021-02-02",40.12,40.73,39.51,39.67,261100.0],["2021-02-03",39.85,42.08,39.85,41.7,375500.0],["2021-02-04",41.89,45.13,41.89,44.36,688600.0],["2021-02-05",43.42,43.71,40.58,43.04,720200.0],["2021-02-08",43.4,46.18,43.03,45.52,449000.0],["2021-02-09",45.15,45.69,44.64,45.01,264700.0],["2021-02-10",45.56,45.9,44.91,45.25,408000.0],["2021-02-11",45.27,45.36,43.72,44.87,287600.0],["2021-02-12",44.39,45.48,44.09,45.38,226500.0],["2021-02-16",45.85,47.99,45.72,47.92,434300.0],["2021-02-17",47.7,50.72,47.52,50.6,601000.0],["2021-02-18",49.8,51.76,49.41,51.74,366800.0],["2021-02-19",52.45,54.07,52.01,53.73,446200.0],["2021-02-22",55.0,57.63,53.82,56.05,604800.0],["2021-02-23",57.38,60.6,54.83,59.89,726100.0],["2021-02-24",59.92,60.79,58.62,59.37,544400.0],["2021-02-25",59.37,59.99,54.79,55.79,467100.0],["2021-02-26",55.19,57.34,54.94,56.37,315700.0],["2021-03-01",58.48,58.7,55.57,56.62,291400.0],["2021-03-02",56.04,56.43,55.45,55.75,228300.0],["2021-03-03",56.59,57.65,55.83,56.35,302000.0],["2021-03-04",56.91,57.02,53.65,55.03,350700.0],["2021-03-05",55.52,55.52,50.78,55.33,443300.0],["2021-03-08",56.42,58.84,55.65,58.32,436100.0],["2021-03-09",58.49,59.07,56.09,58.08,385400.0],["2021-03-10",58.05,59.38,57.41,57.47,478800.0],["2021-03-11",57.54,59.1,56.62,57.69,440700.0],["2021-03-12",58.0,60.37,57.56,60.0,432600.0],["2021-03-15",60.15,61.16,59.32,60.86,444400.0],["2021-03-16",60.86,60.86,57.06,57.89,385500.0],["2021-03-17",57.36,59.06,57.23,58.98,394300.0],["2021-03-18",58.78,60.68,58.14,58.62,278900.0],["2021-03-19",57.69,58.95,56.67,57.97,805100.0],["2021-03-22",57.69,57.69,55.43,55.83,335400.0],["2021-03-23",53.7,55.66,53.12,53.62,347100.0],["2021-03-24",55.0,56.23,51.85,51.88,482800.0],["2021-03-25",51.08,54.51,50.39,53.82,812700.0],["2021-03-26",54.61,56.36,53.48,55.23,333400.0],["2021-03-29",55.31,55.79,53.07,53.54,280500.0],["2021-03-30",54.11,56.59,54.11,55.6,206200.0],["2021-03-31",54.82,55.39,53.93,54.48,441300.0],["2021-04-01",55.01,55.35,54.43,55.07,247400.0],["2021-04-05",55.97,56.49,54.76,55.08,271800.0],["2021-04-06",55.47,56.65,55.4,55.93,204200.0],["2021-04-07",55.76,56.46,53.64,54.03,196700.0],["2021-04-08",54.24,54.36,52.3,53.56,263200.0],["2021-04-09",53.44,54.23,53.07,54.0,161600.0],["2021-04-12",54.04,54.04,52.51,53.03,168400.0],["2021-04-13",52.07,53.07,50.85,52.97,246300.0],["2021-04-14",52.52,54.6,52.52,53.01,161100.0],["2021-04-15",53.2,53.57,51.7,52.56,161400.0],["2021-04-16",53.21,53.34,51.67,52.03,197100.0],["2021-04-19",51.63,51.63,50.39,50.82,255900.0],["2021-04-20",49.9,50.0,47.63,48.57,425500.0],["2021-04-21",49.13,50.86,47.6,50.84,362300.0],["2021-04-22",51.48,52.08,50.18,50.25,269400.0],["2021-04-23",50.49,52.2,50.12,51.63,236400.0],["2021-04-26",52.26,53.03,51.63,52.04,152800.0],["2021-04-27",51.82,52.21,51.26,51.67,166100.0],["2021-04-28",51.48,51.94,50.79,51.05,206200.0],["2021-04-29",51.76,52.44,50.68,50.95,374800.0],["2021-04-30",51.15,53.5,49.5,49.66,442000.0],["2021-05-03",49.93,50.4,49.1,49.99,510400.0],["2021-05-04",49.82,49.91,47.62,48.06,332900.0],["2021-05-05",48.07,49.5,47.62,49.02,454900.0],["2021-05-06",49.65,49.65,47.66,49.22,231400.0],["2021-05-07",49.32,50.03,48.99,49.55,267900.0],["2021-05-10",49.62,50.28,48.62,48.69,292000.0],["2021-05-11",47.56,47.99,46.35,47.86,322600.0],["2021-05-12",47.37,48.0,46.04,46.22,269600.0],["2021-05-13",46.71,48.19,46.23,47.84,251200.0],["2021-05-14",48.53,49.77,47.85,49.6,258300.0],["2021-05-17",49.19,49.83,48.08,49.74,214300.0],["2021-05-18",50.19,50.69,49.18,49.2,268900.0],["2021-05-19",48.26,49.55,47.55,48.99,194000.0],["2021-05-20",48.78,49.09,47.59,48.02,730700.0],["2021-05-21",48.27,49.11,48.27,48.68,274900.0],["2021-05-24",48.76,49.03,47.96,48.24,316700.0],["2021-05-25",48.84,50.33,47.86,47.99,381000.0],["2021-05-26",48.27,48.89,47.78,48.64,279900.0],["2021-05-27",49.45,49.82,48.62,49.56,252900.0],["2021-05-28",49.56,49.8,48.75,49.03,213900.0],["2021-06-01",49.77,51.1,49.71,50.96,430000.0],["2021-06-02",51.38,51.54,49.62,49.79,389600.0],["2021-06-03",49.4,49.57,48.17,49.1,345800.0],["2021-06-04",49.4,49.49,48.02,48.02,187400.0],["2021-06-07",48.15,48.81,47.67,48.14,226200.0],["2021-06-08",48.56,49.61,48.33,49.35,237000.0],["2021-06-09",49.41,49.41,48.45,48.69,270300.0],["2021-06-10",49.17,49.25,47.26,47.39,219600.0],["2021-06-11",47.71,48.69,47.66,48.54,859900.0],["2021-06-14",48.53,48.79,47.28,47.61,286400.0],["2021-06-15",47.52,48.0,46.8,47.23,272400.0],["2021-06-16",47.04,47.63,46.62,47.11,233600.0],["2021-06-17",47.26,47.9,45.28,46.25,359800.0],["2021-06-18",45.52,46.87,45.14,45.56,630500.0],["2021-06-21",46.01,46.97,45.72,46.66,254900.0],["2021-06-22",46.44,46.5,45.2,46.26,178700.0],["2021-06-23",46.21,46.4,45.79,45.92,193500.0],["2021-06-24",46.33,46.36,45.34,46.34,256700.0],["2021-06-25",46.28,46.65,44.79,44.95,762600.0],["2021-06-28",44.76,44.76,43.35,43.49,425600.0],["2021-06-29",43.68,44.07,42.6,42.75,283900.0],["2021-06-30",42.78,43.44,42.58,43.07,408400.0],["2021-07-01",43.48,45.0,43.37,44.78,408200.0],["2021-07-02",44.81,44.81,43.42,43.52,236700.0],["2021-07-06",43.55,43.68,41.91,42.42,226000.0],["2021-07-07",42.79,42.79,41.01,42.03,501500.0],["2021-07-08",41.1,42.6,40.24,41.24,315800.0],["2021-07-09",42.06,43.07,41.42,42.76,269500.0],["2021-07-12",42.34,43.0,41.88,42.66,255900.0],["2021-07-13",42.17,42.5,41.16,41.41,269900.0],["2021-07-14",42.07,43.0,41.41,41.48,256700.0],["2021-07-15",41.28,42.03,40.97,41.65,247000.0],["2021-07-16",42.21,42.82,39.14,39.4,692700.0],["2021-07-19",38.0,38.58,36.35,37.18,722400.0],["2021-07-20",37.59,40.43,37.31,39.83,659900.0],["2021-07-21",40.27,41.74,40.21,40.75,389700.0],["2021-07-22",40.34,40.85,39.44,39.82,235900.0],["2021-07-23",40.1,40.46,39.19,39.39,214300.0],["2021-07-26",39.58,40.84,39.58,40.68,233100.0],["2021-07-27",40.21,40.79,39.7,40.14,293100.0],["2021-07-28",40.7,41.22,39.36,40.85,259100.0],["2021-07-29",41.53,41.9,40.43,41.57,457100.0],["2021-07-30",41.17,41.7,40.03,40.49,566700.0],["2021-08-02",41.02,42.37,39.85,40.03,479000.0],["2021-08-03",40.04,40.49,38.71,39.84,995600.0],["2021-08-04",39.17,39.94,38.95,39.27,639500.0],["2021-08-05",39.53,41.01,39.53,40.82,462700.0],["2021-08-06",41.72,42.07,40.61,41.13,299200.0],["2021-08-09",40.22,40.62,39.17,40.16,367000.0],["2021-08-10",40.37,42.2,40.23,41.71,287000.0],["2021-08-11",41.5,42.88,41.0,42.72,259100.0],["2021-08-12",42.71,42.9,41.4,42.18,257100.0],["2021-08-13",42.33,42.42,41.33,41.87,191700.0],["2021-08-16",41.41,42.26,40.65,42.25,432300.0],["2021-08-17",41.56,41.86,40.68,41.83,437400.0],["2021-08-18",41.85,42.6,41.21,41.23,363200.0],["2021-08-19",40.73,40.96,38.5,39.57,499800.0],["2021-08-20",39.16,40.22,39.16,40.11,296300.0],["2021-08-23",40.76,41.73,40.55,41.48,450100.0],["2021-08-24",41.99,43.99,41.77,43.94,422500.0],["2021-08-25",44.81,47.99,44.12,47.95,1068400.0],["2021-08-26",47.56,47.74,46.75,47.03,593300.0],["2021-08-27",47.05,48.93,47.05,48.47,401400.0],["2021-08-30",48.67,48.84,46.11,46.16,492200.0],["2021-08-31",45.9,47.25,45.7,46.65,1313100.0],["2021-09-01",46.31,46.82,45.25,46.05,367400.0],["2021-09-02",46.2,47.12,45.37,46.37,285800.0],["2021-09-03",45.95,46.46,45.16,45.62,252800.0],["2021-09-07",45.33,46.21,45.15,45.93,175200.0],["2021-09-08",45.79,46.32,44.47,44.59,303300.0],["2021-09-09",44.5,46.47,44.5,45.3,309600.0],["2021-09-10",45.76,45.76,43.1,43.3,554100.0],["2021-09-13",44.11,45.9,43.3,45.83,339600.0],["2021-09-14",46.23,46.23,44.73,45.1,246500.0],["2021-09-15",44.9,45.35,44.15,45.25,229200.0],["2021-09-16",45.66,46.53,45.31,45.9,235800.0],["2021-09-17",46.18,46.99,45.63,46.66,811100.0],["2021-09-20",45.68,46.91,45.16,46.73,250700.0],["2021-09-21",47.18,47.48,45.23,45.25,268100.0],["2021-09-22",45.97,47.85,45.97,47.12,276200.0],["2021-09-23",47.46,49.42,47.15,48.96,285100.0],["2021-09-24",48.58,50.36,48.54,50.07,321800.0],["2021-09-27",51.05,52.55,50.9,51.21,334600.0],["2021-09-28",51.02,51.71,50.04,50.16,239300.0],["2021-09-29",50.47,51.35,49.29,50.54,244800.0],["2021-09-30",49.55,50.45,49.31,49.34,286300.0],["2021-10-01",50.46,52.5,50.44,51.98,346000.0],["2021-10-04",52.37,53.05,51.68,51.98,237400.0],["2021-10-05",51.9,52.85,51.12,52.17,337000.0],["2021-10-06",50.9,51.73,50.06,51.73,236300.0],["2021-10-07",52.17,52.21,50.84,50.94,247800.0],["2021-10-08",51.16,51.59,50.15,51.45,108500.0],["2021-10-11",51.0,52.1,50.92,50.94,127200.0],["2021-10-12",50.94,51.5,50.44,51.25,155800.0],["2021-10-13",50.76,50.76,49.15,49.75,220800.0],["2021-10-14",50.44,50.56,49.97,50.13,137900.0],["2021-10-15",51.65,51.8,49.38,49.42,306000.0],["2021-10-18",49.04,49.88,48.61,48.74,225100.0],["2021-10-19",49.43,49.43,47.79,47.9,180200.0],["2021-10-20",47.78,48.21,46.39,46.93,294000.0],["2021-10-21",46.93,47.79,46.55,47.68,338500.0],["2021-10-22",47.22,47.62,46.52,46.64,173400.0],["2021-10-25",46.64,47.01,46.37,46.93,176100.0],["2021-10-26",47.46,47.86,46.37,46.76,195300.0],["2021-10-27",46.76,46.76,45.36,45.45,217600.0],["2021-10-28",46.05,46.38,45.29,46.02,253000.0],["2021-10-29",45.36,46.39,42.36,43.03,472500.0],["2021-11-01",43.27,44.21,42.07,43.69,470100.0],["2021-11-02",43.59,44.22,42.88,44.19,268200.0],["2021-11-03",44.15,45.9,43.92,45.3,274600.0],["2021-11-04",45.57,45.76,44.2,44.97,296700.0],["2021-11-05",47.06,50.17,46.95,49.35,496700.0],["2021-11-08",49.99,51.88,49.99,50.37,601800.0],["2021-11-09",49.82,50.58,48.77,49.92,337200.0],["2021-11-10",48.02,50.44,47.94,49.46,233100.0],["2021-11-11",49.41,50.03,48.94,49.21,177700.0],["2021-11-12",49.32,49.41,47.32,47.89,196600.0],["2021-11-15",48.6,48.6,47.5,47.82,166700.0],["2021-11-16",47.93,47.93,45.9,46.35,244100.0],["2021-11-17",46.0,46.35,45.14,45.98,190600.0],["2021-11-18",46.16,46.49,44.59,45.31,255100.0],["2021-11-19",44.52,44.61,43.24,43.65,335400.0],["2021-11-22",44.26,45.05,43.71,44.46,289800.0],["2021-11-23",44.56,45.56,44.27,44.55,257800.0],["2021-11-24",44.03,44.83,43.91,44.23,118300.0],["2021-11-26",42.04,42.21,39.16,41.06,507100.0],["2021-11-29",42.43,42.5,40.22,40.92,451300.0],["2021-11-30",39.97,40.35,38.24,39.17,452600.0],["2021-12-01",40.61,41.74,37.16,37.5,533800.0],["2021-12-02",38.13,40.44,38.0,39.91,391200.0],["2021-12-03",39.7,40.34,38.11,38.86,315300.0],["2021-12-06",39.69,43.27,39.68,41.65,437400.0],["2021-12-07",42.43,42.96,40.95,41.36,447100.0],["2021-12-08",42.26,43.67,41.73,42.24,219100.0],["2021-12-09",41.48,41.86,41.11,41.25,313300.0],["2021-12-10",41.35,41.38,39.7,40.89,417900.0],["2021-12-13",40.13,40.13,38.75,39.27,312200.0],["2021-12-14",39.2,40.76,38.93,39.49,254100.0],["2021-12-15",37.67,38.26,36.42,38.07,574700.0],["2021-12-16",38.57,38.98,36.75,37.24,439000.0],["2021-12-17",37.36,39.21,37.01,38.09,916300.0],["2021-12-20",36.94,38.0,36.35,37.66,360700.0],["2021-12-21",38.26,40.83,38.26,40.56,394100.0],["2021-12-22",40.56,40.88,39.65,40.4,398300.0],["2021-12-23",41.11,41.6,40.28,41.25,267700.0],["2021-12-27",40.24,41.38,39.9,40.84,223300.0],["2021-12-28",39.52,41.6,39.52,40.71,166200.0],["2021-12-29",40.3,40.78,39.44,40.08,351500.0],["2021-12-30",40.01,40.94,39.34,39.4,290900.0],["2021-12-31",39.34,39.82,38.99,39.3,186100.0],["2022-01-03",39.76,41.69,39.76,40.57,252200.0],["2022-01-04",41.26,42.36,40.73,41.83,361500.0],["2022-01-05",42.04,42.25,40.61,40.72,250900.0],["2022-01-06",41.13,41.91,40.52,40.8,232800.0],["2022-01-07",40.84,42.0,40.84,41.23,287300.0],["2022-01-10",41.97,41.97,40.13,41.0,207200.0],["2022-01-11",40.71,41.87,40.38,41.47,229200.0],["2022-01-12",41.47,41.5,40.19,40.21,330200.0],["2022-01-13",40.88,42.97,40.84,41.72,325900.0],["2022-01-14",41.15,41.76,40.55,41.63,242600.0],["2022-01-18",41.25,42.41,40.78,40.92,211500.0],["2022-01-19",40.93,41.15,40.19,40.28,193200.0],["2022-01-20",39.98,41.34,39.51,39.63,295200.0],["2022-01-21",39.36,40.05,37.92,38.18,635800.0],["2022-01-24",37.14,38.44,35.7,38.37,573200.0],["2022-01-25",37.7,38.87,37.13,38.39,281300.0],["2022-01-26",38.93,39.93,37.53,37.89,389500.0],["2022-01-27",38.28,39.89,36.79,37.48,385200.0],["2022-01-28",37.32,37.64,35.32,37.06,458100.0],["2022-01-31",36.55,38.32,36.5,38.15,344700.0],["2022-02-01",38.28,39.51,38.17,39.17,394000.0],["2022-02-02",39.75,39.75,37.87,38.77,361800.0],["2022-02-03",38.34,39.16,37.82,37.96,326800.0],["2022-02-04",34.07,34.9,29.11,29.47,2539700.0],["2022-02-07",29.82,32.74,29.76,31.38,1398300.0],["2022-02-08",32.0,33.09,31.33,32.76,868600.0],["2022-02-09",33.03,33.94,33.01,33.13,556000.0],["2022-02-10",32.72,34.19,32.37,32.86,627500.0],["2022-02-11",33.17,33.84,31.28,32.01,655200.0],["2022-02-14",32.06,33.05,31.19,31.45,442900.0],["2022-02-15",32.39,32.9,31.96,32.57,536000.0],["2022-02-16",32.5,32.77,31.9,32.34,554400.0],["2022-02-17",31.82,32.02,30.3,30.71,449100.0],["2022-02-18",30.67,31.0,29.64,30.05,689900.0],["2022-02-22",29.46,30.7,29.13,29.18,678400.0],["2022-02-23",29.14,29.34,27.73,27.85,915800.0],["2022-02-24",26.47,28.68,26.08,28.6,1182400.0],["2022-02-25",28.86,29.29,28.15,28.99,909800.0],["2022-02-28",28.27,29.08,27.6,28.11,1123500.0],["2022-03-01",27.79,27.9,25.85,26.12,2304700.0],["2022-03-02",26.62,27.87,26.62,27.4,1105400.0],["2022-03-03",27.83,28.18,26.42,26.8,962500.0],["2022-03-04",26.13,26.34,25.09,25.55,923500.0],["2022-03-07",25.12,25.3,22.78,22.96,1651000.0],["2022-03-08",23.61,26.45,23.29,25.43,1193300.0],["2022-03-09",26.94,27.43,25.74,26.15,765800.0],["2022-03-10",25.38,26.3,24.69,25.26,639600.0],["2022-03-11",25.85,25.87,24.6,25.33,2666300.0],["2022-03-14",25.72,26.22,24.55,25.12,757900.0],["2022-03-15",26.12,26.61,25.27,25.98,658700.0],["2022-03-16",26.76,28.05,26.69,27.8,904200.0],["2022-03-17",27.07,28.26,26.51,28.22,547200.0],["2022-03-18",27.54,28.66,27.4,28.07,1219100.0],["2022-03-21",27.92,27.97,27.02,27.66,533200.0],["2022-03-22",28.48,28.93,27.93,28.25,518700.0],["2022-03-23",27.91,28.09,27.52,27.62,404900.0],["2022-03-24",27.93,28.08,27.4,28.04,422600.0],["2022-03-25",28.27,28.92,28.01,28.18,300200.0],["2022-03-28",28.46,28.78,27.53,28.41,415600.0],["2022-03-29",29.31,30.59,28.87,28.96,616200.0],["2022-03-30",28.49,28.85,28.31,28.67,448800.0],["2022-03-31",28.75,29.23,28.53,28.85,306400.0],["2022-04-01",28.91,29.25,28.73,29.11,464000.0],["2022-04-04",28.8,29.07,28.47,28.86,322900.0],["2022-04-05",29.44,29.44,28.12,28.52,664700.0],["2022-04-06",27.92,28.44,27.21,28.03,715600.0],["2022-04-07",27.95,28.35,27.35,28.2,687800.0],["2022-04-08",28.25,28.4,27.65,27.72,527600.0],["2022-04-11",27.73,29.04,27.53,28.17,534400.0],["2022-04-12",28.42,28.82,27.95,28.58,507900.0],["2022-04-13",29.43,30.08,29.21,29.49,581700.0],["2022-04-14",29.67,30.69,29.23,29.51,488300.0],["2022-04-18",29.02,29.61,28.86,29.28,433300.0],["2022-04-19",29.54,30.7,29.53,30.54,483200.0],["2022-04-20",31.0,31.34,30.52,30.79,479100.0],["2022-04-21",32.35,33.35,32.18,32.43,919100.0],["2022-04-22",32.3,32.63,31.0,31.16,606100.0],["2022-04-25",30.7,31.16,30.0,31.04,620000.0],["2022-04-26",30.46,30.46,29.23,29.69,657100.0],["2022-04-27",28.09,29.11,27.37,28.45,867300.0],["2022-04-28",29.07,29.21,27.67,29.14,482400.0],["2022-04-29",28.63,30.4,28.38,29.15,870400.0],["2022-05-02",29.1,29.69,28.19,29.01,763300.0],["2022-05-03",29.25,29.41,28.44,28.58,600600.0],["2022-05-04",28.25,28.84,27.85,28.77,632000.0],["2022-05-05",28.25,28.6,27.72,27.97,537500.0],["2022-05-06",27.83,28.0,26.54,26.92,532200.0],["2022-05-09",26.42,26.88,25.45,25.59,467100.0],["2022-05-10",26.0,26.51,25.11,26.25,449000.0],["2022-05-11",26.37,27.19,25.83,26.21,661100.0],["2022-05-12",25.93,26.1,24.93,25.58,578500.0],["2022-05-13",26.0,26.67,25.25,26.24,942100.0],["2022-05-16",26.33,26.5,25.62,25.72,414600.0],["2022-05-17",26.64,27.21,26.44,27.15,426300.0],["2022-05-18",26.88,27.67,26.3,26.35,447800.0],["2022-05-19",25.96,26.75,25.82,25.98,497800.0],["2022-05-20",26.32,26.38,24.59,25.04,373700.0],["2022-05-23",25.44,25.76,24.47,25.16,611700.0],["2022-05-24",24.72,24.75,23.39,23.72,419500.0],["2022-05-25",23.61,24.28,23.5,24.07,429700.0],["2022-05-26",24.33,25.47,24.33,25.11,509200.0],["2022-05-27",25.47,26.85,25.46,26.55,382100.0],["2022-05-31",25.97,27.08,25.68,26.96,534600.0],["2022-06-01",27.37,27.54,26.0,26.83,468600.0],["2022-06-02",26.74,27.18,26.38,26.48,363300.0],["2022-06-03",26.06,26.5,25.68,26.37,483500.0],["2022-06-06",27.03,27.2,26.43,26.77,350800.0],["2022-06-07",26.19,27.27,26.19,27.2,386400.0],["2022-06-08",26.57,27.1,26.2,26.29,273700.0],["2022-06-09",26.08,26.13,25.07,25.08,361900.0],["2022-06-10",24.46,24.87,23.27,23.55,979200.0],["2022-06-13",22.7,22.86,21.81,21.96,669300.0],["2022-06-14",22.25,22.25,21.38,21.87,370700.0],["2022-06-15",22.25,22.81,22.03,22.3,472800.0],["2022-06-16",21.4,21.4,20.26,20.36,716600.0],["2022-06-17",20.52,21.26,20.06,21.1,625000.0],["2022-06-21",21.51,21.7,20.79,20.87,450700.0],["2022-06-22",20.54,21.44,20.38,21.21,436800.0],["2022-06-23",21.0,21.48,20.64,21.02,355700.0],["2022-06-24",21.05,22.81,21.05,22.42,728600.0],["2022-06-27",22.46,22.58,21.75,21.8,365000.0],["2022-06-28",22.21,23.08,21.47,21.49,495100.0],["2022-06-29",21.29,21.37,20.67,21.13,367600.0],["2022-06-30",20.6,21.3,20.21,21.25,427800.0],["2022-07-01",21.35,22.1,21.08,22.01,585100.0],["2022-07-05",21.06,22.08,20.81,21.95,546700.0],["2022-07-06",21.73,22.12,21.05,21.26,386900.0],["2022-07-07",21.51,21.75,21.23,21.29,253100.0],["2022-07-08",21.26,21.67,20.86,21.2,437300.0],["2022-07-11",20.93,21.05,20.51,20.79,276700.0],["2022-07-12",20.79,22.03,20.79,21.71,330400.0],["2022-07-13",21.02,21.68,20.83,21.62,248500.0],["2022-07-14",21.18,21.73,20.95,21.35,256500.0],["2022-07-15",21.91,21.91,21.23,21.66,354500.0],["2022-07-18",22.03,22.43,21.64,21.74,359100.0],["2022-07-19",22.28,22.72,22.28,22.53,302800.0],["2022-07-20",22.62,22.97,22.34,22.76,308600.0],["2022-07-21",22.31,22.31,21.45,21.85,345900.0],["2022-07-22",21.94,21.99,21.32,21.57,270300.0],["2022-07-25",21.81,21.81,21.3,21.75,301000.0],["2022-07-26",21.52,21.63,21.13,21.17,267900.0],["2022-07-27",21.56,22.26,21.3,22.14,277500.0],["2022-07-28",21.91,22.59,21.65,22.52,344900.0],["2022-07-29",24.0,24.9,23.82,24.15,686000.0],["2022-08-01",23.89,24.68,23.68,24.37,523000.0],["2022-08-02",24.01,24.42,23.5,24.05,435400.0],["2022-08-03",24.25,25.07,24.07,24.98,329100.0],["2022-08-04",25.15,25.49,24.6,24.67,313800.0],["2022-08-05",24.25,24.67,24.17,24.39,314600.0],["2022-08-08",24.67,25.03,24.16,24.56,1083600.0],["2022-08-09",24.38,24.48,22.7,22.94,478800.0],["2022-08-10",23.6,24.21,23.39,23.7,478900.0],["2022-08-11",24.15,24.51,23.58,23.66,320100.0],["2022-08-12",24.0,24.22,23.56,24.11,335700.0],["2022-08-15",24.06,24.62,24.02,24.5,387600.0],["2022-08-16",24.48,24.76,24.16,24.64,287400.0],["2022-08-17",24.22,24.22,23.32,23.43,418200.0],["2022-08-18",23.43,23.48,23.04,23.3,294500.0],["2022-08-19",22.73,22.92,21.89,22.18,706300.0],["2022-08-22",21.76,21.76,20.92,21.4,579900.0],["2022-08-23",21.48,21.76,21.05,21.32,451200.0],["2022-08-24",21.35,21.63,21.11,21.41,383300.0],["2022-08-25",21.46,22.52,21.37,22.12,576300.0],["2022-08-26",22.34,22.49,21.57,21.79,495800.0],["2022-08-29",21.5,21.72,21.29,21.56,526300.0],["2022-08-30",21.82,22.0,21.44,21.76,379500.0],["2022-08-31",22.02,22.15,21.24,21.29,454400.0],["2022-09-01",21.09,21.2,20.58,21.17,488000.0],["2022-09-02",21.17,21.61,20.77,20.83,547700.0],["2022-09-06",21.02,21.12,20.0,20.65,981400.0],["2022-09-07",20.63,21.33,20.42,21.23,1163100.0],["2022-09-08",20.09,20.39,19.74,20.14,972200.0],["2022-09-09",20.32,20.56,20.06,20.15,1321300.0],["2022-09-12",20.34,20.87,20.2,20.49,552800.0],["2022-09-13",19.87,19.89,19.02,19.14,1194900.0],["2022-09-14",19.07,19.14,18.12,19.12,1200200.0],["2022-09-15",18.94,19.4,18.6,18.6,1178700.0],["2022-09-16",18.17,18.43,17.65,17.8,1088600.0],["2022-09-19",17.56,18.2,17.56,17.98,506100.0],["2022-09-20",17.85,17.86,17.26,17.71,600800.0],["2022-09-21",17.58,17.64,16.79,16.94,977400.0],["2022-09-22",16.9,16.94,16.5,16.78,806900.0],["2022-09-23",16.52,16.74,16.03,16.51,964500.0],["2022-09-26",16.35,16.67,15.83,15.83,1083200.0],["2022-09-27",16.11,16.71,16.03,16.41,643400.0],["2022-09-28",16.43,17.0,16.24,16.88,563300.0],["2022-09-29",16.5,16.65,16.06,16.45,555600.0],["2022-09-30",16.4,16.65,16.24,16.26,606500.0],["2022-10-03",16.39,16.71,16.03,16.47,490300.0],["2022-10-04",17.1,17.63,17.01,17.56,532600.0],["2022-10-05",16.95,17.64,16.95,17.57,371300.0],["2022-10-06",17.36,17.74,17.36,17.69,396200.0],["2022-10-07",17.36,17.48,17.01,17.3,673400.0],["2022-10-10",17.42,17.71,17.28,17.45,544500.0],["2022-10-11",17.8,18.02,17.23,17.39,515400.0],["2022-10-12",17.3,17.78,17.02,17.66,747300.0],["2022-10-13",17.62,18.08,17.17,17.74,559900.0],["2022-10-14",18.06,18.29,17.64,17.8,490300.0],["2022-10-17",18.24,18.27,17.74,17.82,382800.0],["2022-10-18",18.27,18.5,17.91,18.24,374100.0],["2022-10-19",18.57,18.68,17.5,17.65,369700.0],["2022-10-20",17.55,17.94,17.46,17.54,381700.0],["2022-10-21",17.54,17.93,17.39,17.67,429800.0],["2022-10-24",17.72,18.19,17.52,18.08,374700.0],["2022-10-25",17.96,18.74,17.8,18.63,452100.0],["2022-10-26",18.57,19.06,18.36,18.44,431400.0],["2022-10-27",18.76,19.24,18.64,18.78,574900.0],["2022-10-28",18.84,18.9,16.71,17.69,957400.0],["2022-10-31",17.77,17.93,17.35,17.68,623700.0],["2022-11-01",17.97,18.03,17.62,17.73,586500.0],["2022-11-02",17.56,17.81,17.23,17.24,633500.0],["2022-11-03",17.04,17.41,16.6,17.21,685800.0],["2022-11-04",17.53,17.74,17.21,17.54,622000.0],["2022-11-07",17.72,17.85,17.39,17.77,527700.0],["2022-11-08",17.79,17.93,17.0,17.01,396200.0],["2022-11-09",16.79,17.18,16.61,16.87,404500.0],["2022-11-10",17.5,18.13,17.4,17.92,513700.0],["2022-11-11",18.17,18.39,17.89,18.18,446900.0],["2022-11-14",17.85,18.47,17.68,17.92,411700.0],["2022-11-15",18.24,18.56,17.82,17.92,416600.0],["2022-11-16",17.66,17.68,17.45,17.51,369400.0],["2022-11-17",17.18,17.48,17.11,17.36,339600.0],["2022-11-18",17.79,18.0,17.66,17.89,369800.0],["2022-11-21",17.86,18.16,17.51,17.75,361800.0],["2022-11-22",17.84,17.84,17.39,17.45,266300.0],["2022-11-23",17.48,17.81,17.34,17.75,291300.0],["2022-11-25",17.69,18.07,17.69,18.07,126800.0],["2022-11-28",17.91,18.08,17.7,17.91,550200.0],["2022-11-29",17.9,18.44,17.9,18.33,403100.0],["2022-11-30",18.38,18.5,18.06,18.45,335100.0],["2022-12-01",18.59,18.72,17.95,18.07,222200.0],["2022-12-02",17.84,18.22,17.67,18.12,280500.0],["2022-12-05",18.25,18.35,18.02,18.33,430700.0],["2022-12-06",18.33,18.7,18.27,18.48,445600.0],["2022-12-07",18.35,18.39,17.7,18.01,789300.0],["2022-12-08",18.17,18.36,17.63,17.89,508200.0],["2022-12-09",17.73,18.39,17.73,18.17,1488800.0],["2022-12-12",18.2,18.65,18.09,18.6,533400.0],["2022-12-13",18.93,19.22,18.41,18.47,703800.0],["2022-12-14",18.64,19.11,18.51,18.8,541700.0],["2022-12-15",18.57,18.6,18.01,18.05,543900.0],["2022-12-16",17.32,17.56,16.41,16.65,1726900.0],["2022-12-19",16.66,16.82,16.06,16.23,997800.0],["2022-12-20",16.12,16.29,15.81,15.82,644100.0],["2022-12-21",15.93,16.14,15.48,15.67,624500.0],["2022-12-22",15.53,15.63,14.95,15.62,803900.0],["2022-12-23",15.58,15.76,15.41,15.6,320800.0],["2022-12-27",15.41,15.41,15.09,15.29,457100.0],["2022-12-28",15.3,15.4,14.82,14.87,471800.0],["2022-12-29",14.86,16.0,14.76,15.95,580700.0],["2022-12-30",15.77,16.89,15.64,16.51,1005800.0],["2023-01-03",16.79,16.87,16.15,16.43,647300.0],["2023-01-04",16.59,17.4,16.59,17.36,597900.0],["2023-01-05",17.27,17.61,17.01,17.58,376900.0],["2023-01-06",17.69,18.38,17.6,18.28,389400.0],["2023-01-09",18.24,18.83,18.24,18.58,433300.0],["2023-01-10",18.6,19.02,18.36,19.01,310300.0],["2023-01-11",18.98,19.33,18.91,19.3,398400.0],["2023-01-12",19.69,20.0,19.34,20.0,398200.0],["2023-01-13",19.28,20.73,19.28,20.4,351400.0],["2023-01-17",20.25,20.31,19.46,19.75,299200.0],["2023-01-18",20.06,20.45,19.43,19.48,368300.0],["2023-01-19",19.27,19.54,18.96,19.52,349700.0],["2023-01-20",19.7,19.73,19.37,19.59,427700.0],["2023-01-23",19.66,20.16,19.52,20.05,366300.0],["2023-01-24",19.91,20.25,19.77,19.79,216100.0],["2023-01-25",19.72,19.87,19.38,19.86,272900.0],["2023-01-26",19.91,20.01,19.43,20.0,198200.0],["2023-01-27",19.95,20.36,19.9,20.26,248600.0],["2023-01-30",20.2,20.44,19.91,19.95,331900.0],["2023-01-31",19.99,20.81,19.99,20.76,418700.0],["2023-02-01",20.64,20.7,19.74,20.41,650400.0],["2023-02-02",20.7,22.18,20.7,21.89,588400.0],["2023-02-03",18.7,19.01,16.59,18.53,1777300.0],["2023-02-06",18.27,18.65,18.0,18.49,621800.0],["2023-02-07",18.41,18.87,18.15,18.65,635900.0],["2023-02-08",18.64,19.28,18.52,19.17,556100.0],["2023-02-09",19.43,19.99,19.05,19.11,526100.0],["2023-02-10",19.17,19.4,18.56,19.0,566500.0],["2023-02-13",19.0,19.67,18.79,19.52,567900.0],["2023-02-14",19.38,20.66,19.25,20.51,815800.0],["2023-02-15",20.51,20.92,20.4,20.68,657200.0],["2023-02-16",20.38,20.66,20.1,20.21,582600.0],["2023-02-17",20.25,20.69,19.93,20.48,677300.0],["2023-02-21",20.2,20.33,19.32,19.35,661400.0],["2023-02-22",19.37,19.89,19.31,19.5,704900.0],["2023-02-23",19.67,20.11,19.59,20.05,593800.0],["2023-02-24",19.59,20.05,19.2,19.79,567200.0],["2023-02-27",19.27,19.56,18.0,18.99,1775100.0],["2023-02-28",18.92,19.35,18.69,19.07,789900.0],["2023-03-01",19.0,19.53,18.95,19.28,860700.0],["2023-03-02",19.09,20.62,19.09,20.5,763000.0],["2023-03-03",20.74,20.99,20.56,20.83,746900.0],["2023-03-06",20.98,21.05,20.11,20.15,938500.0],["2023-03-07",20.23,20.98,20.1,20.98,766600.0],["2023-03-08",21.03,21.22,20.74,21.18,853600.0],["2023-03-09",21.05,21.58,20.23,20.24,776900.0],["2023-03-10",20.4,20.43,19.43,19.49,3646700.0],["2023-03-13",19.05,19.65,18.83,19.06,789700.0],["2023-03-14",19.53,20.06,19.33,19.7,938300.0],["2023-03-15",18.99,19.19,18.13,18.39,867000.0],["2023-03-16",18.22,18.69,17.93,18.45,681400.0],["2023-03-17",18.26,18.4,17.85,17.89,1429100.0],["2023-03-20",17.88,18.56,17.88,18.33,705100.0],["2023-03-21",18.74,19.2,18.63,18.65,606400.0],["2023-03-22",18.67,18.94,18.21,18.23,569600.0],["2023-03-23",18.41,19.09,18.2,18.39,530700.0],["2023-03-24",18.14,18.94,17.84,18.8,617800.0],["2023-03-27",19.11,19.98,19.11,19.85,619500.0],["2023-03-28",19.71,20.53,19.69,20.38,546600.0],["2023-03-29",20.66,21.01,20.6,20.84,531300.0],["2023-03-30",20.92,21.63,20.92,21.46,481000.0],["2023-03-31",21.52,22.36,21.49,22.17,674700.0],["2023-04-03",22.0,22.25,21.5,22.1,651600.0],["2023-04-04",22.21,22.37,21.87,22.18,403900.0],["2023-04-05",22.04,22.32,21.85,22.15,314500.0],["2023-04-06",22.3,22.63,22.18,22.47,370500.0],["2023-04-10",22.62,22.97,22.47,22.81,1062800.0],["2023-04-11",22.86,23.75,22.86,23.4,528800.0],["2023-04-12",23.47,23.68,22.78,23.23,454900.0],["2023-04-13",23.48,23.88,23.24,23.69,419900.0],["2023-04-14",23.71,23.99,23.42,23.65,416600.0],["2023-04-17",23.72,24.01,23.72,23.87,317800.0],["2023-04-18",23.93,23.97,23.59,23.73,332700.0],["2023-04-19",23.47,24.25,23.47,24.19,345800.0],["2023-04-20",23.81,24.34,23.81,24.2,439800.0],["2023-04-21",24.14,24.32,24.02,24.21,354800.0],["2023-04-24",24.26,24.46,23.93,24.07,323000.0],["2023-04-25",23.74,23.91,23.37,23.56,352100.0],["2023-04-26",23.53,24.06,23.51,23.66,382900.0],["2023-04-27",23.99,24.55,23.6,24.07,666600.0],["2023-04-28",24.65,29.31,24.38,28.3,1706300.0],["2023-05-01",28.22,28.41,27.55,27.62,776000.0],["2023-05-02",27.68,27.77,26.81,27.41,492000.0],["2023-05-03",27.61,28.77,27.51,28.45,765600.0],["2023-05-04",28.01,28.29,26.98,27.18,751600.0],["2023-05-05",27.61,28.48,27.53,28.06,567100.0],["2023-05-08",28.08,28.13,27.27,27.36,443300.0],["2023-05-09",27.21,27.36,26.88,26.94,514400.0],["2023-05-10",27.42,27.45,26.21,26.44,520600.0],["2023-05-11",26.34,26.47,25.79,25.84,480100.0],["2023-05-12",26.09,26.36,25.82,26.1,489900.0],["2023-05-15",26.21,26.64,26.16,26.59,362500.0],["2023-05-16",26.29,27.02,26.11,26.63,426700.0],["2023-05-17",27.0,28.36,26.93,28.25,689600.0],["2023-05-18",28.0,28.73,27.95,28.6,570400.0],["2023-05-19",28.77,28.83,28.38,28.53,592500.0],["2023-05-22",28.6,28.78,28.31,28.52,712500.0],["2023-05-23",28.34,29.11,28.33,28.63,407800.0],["2023-05-24",28.34,28.7,28.07,28.62,377300.0],["2023-05-25",28.6,29.2,28.55,29.14,495200.0],["2023-05-26",29.36,30.59,29.35,30.38,770000.0],["2023-05-30",30.63,31.01,30.26,30.33,417400.0],["2023-05-31",30.51,30.6,29.5,29.91,600800.0],["2023-06-01",29.82,31.4,29.63,31.31,807600.0],["2023-06-02",31.66,33.18,31.54,32.36,905600.0],["2023-06-05",31.94,33.3,31.93,33.23,563800.0],["2023-06-06",33.03,34.25,32.96,34.06,618900.0],["2023-06-07",34.3,34.42,33.63,34.05,559700.0],["2023-06-08",33.74,34.3,33.54,34.05,474200.0],["2023-06-09",34.17,34.2,33.32,33.97,3568300.0],["2023-06-12",34.03,35.46,33.98,35.29,973700.0],["2023-06-13",35.63,37.89,35.51,37.32,744400.0],["2023-06-14",37.38,37.92,36.58,36.9,897600.0],["2023-06-15",37.72,40.02,37.68,38.57,1627900.0],["2023-06-16",38.75,39.17,38.38,38.69,2859000.0],["2023-06-20",38.49,39.4,38.28,39.37,769000.0],["2023-06-21",39.37,39.77,39.05,39.64,565700.0],["2023-06-22",39.29,39.67,39.18,39.6,456500.0],["2023-06-23",38.83,39.73,38.81,39.57,922300.0],["2023-06-26",39.76,40.33,38.74,38.91,484600.0],["2023-06-27",39.11,40.05,39.08,39.17,555900.0],["2023-06-28",39.04,39.74,38.9,39.65,465000.0],["2023-06-29",39.8,40.76,39.78,40.38,510400.0],["2023-06-30",40.85,41.15,40.19,40.72,494200.0],["2023-07-03",40.37,40.98,40.34,40.88,212800.0],["2023-07-05",40.39,40.84,39.76,40.16,370400.0],["2023-07-06",39.42,39.99,39.08,39.66,397700.0],["2023-07-07",39.98,41.44,39.96,40.86,438100.0],["2023-07-10",40.74,42.21,40.73,42.19,512500.0],["2023-07-11",42.49,42.56,41.06,41.75,384400.0],["2023-07-12",42.22,42.46,40.99,41.12,391700.0],["2023-07-13",41.68,41.8,41.1,41.47,350600.0],["2023-07-14",41.41,41.41,39.97,40.43,370200.0],["2023-07-17",40.43,40.83,40.22,40.45,233300.0],["2023-07-18",40.65,42.0,40.47,41.87,338900.0],["2023-07-19",42.0,42.39,41.6,42.37,270800.0],["2023-07-20",42.15,42.15,41.25,41.51,309300.0],["2023-07-21",41.83,42.17,40.97,41.07,290400.0],["2023-07-24",40.79,41.08,40.43,40.83,308600.0],["2023-07-25",40.4,40.43,39.38,40.32,326000.0],["2023-07-26",40.42,41.14,39.61,40.21,374200.0],["2023-07-27",39.86,40.15,39.06,39.65,585200.0],["2023-07-28",40.91,45.98,40.33,44.54,1197000.0],["2023-07-31",44.85,44.85,43.47,43.99,554500.0],["2023-08-01",43.72,44.48,43.07,44.37,460400.0],["2023-08-02",43.66,44.95,43.32,44.52,384000.0],["2023-08-03",44.04,44.22,42.9,43.03,359100.0],["2023-08-04",43.49,43.72,41.79,42.08,447000.0],["2023-08-07",42.19,43.95,42.19,43.11,372600.0],["2023-08-08",42.4,43.33,42.24,43.24,381200.0],["2023-08-09",43.07,43.28,42.09,42.58,329000.0],["2023-08-10",43.18,43.45,41.48,41.96,294300.0],["2023-08-11",41.67,42.37,41.58,42.01,213600.0],["2023-08-14",41.53,42.6,41.51,42.19,271400.0],["2023-08-15",41.7,41.9,40.98,41.17,217800.0],["2023-08-16",41.11,41.88,40.25,40.39,261500.0],["2023-08-17",40.5,40.73,39.63,40.09,349900.0],["2023-08-18",39.58,40.25,39.39,39.97,345000.0],["2023-08-21",40.07,40.65,39.73,40.44,370900.0],["2023-08-22",40.63,41.08,39.48,40.33,334500.0],["2023-08-23",40.3,41.59,40.17,41.26,358700.0],["2023-08-24",41.0,41.32,40.2,40.28,382000.0],["2023-08-25",40.36,40.7,39.66,40.17,341400.0],["2023-08-28",40.65,41.99,40.65,41.85,372300.0],["2023-08-29",41.8,43.89,41.69,43.38,662800.0],["2023-08-30",43.04,43.4,41.32,41.4,454900.0],["2023-08-31",43.18,45.22,43.01,45.1,691600.0],["2023-09-01",45.44,46.07,44.23,44.38,382800.0],["2023-09-05",43.99,44.02,41.94,43.62,489700.0],["2023-09-06",43.47,44.69,43.25,43.38,384700.0],["2023-09-07",43.24,43.67,42.82,43.52,365300.0],["2023-09-08",43.43,43.43,42.11,42.52,713400.0],["2023-09-11",43.08,44.4,42.98,43.81,469600.0],["2023-09-12",43.81,44.16,43.2,43.27,335000.0],["2023-09-13",42.35,43.33,41.12,42.37,432600.0],["2023-09-14",43.09,43.54,42.29,43.24,448400.0],["2023-09-15",43.18,43.31,42.49,42.87,1928800.0],["2023-09-18",42.89,43.19,41.78,41.79,398700.0],["2023-09-19",41.97,42.53,41.14,41.79,356500.0],["2023-09-20",42.15,42.54,41.48,41.52,334900.0],["2023-09-21",41.1,42.29,40.95,42.17,292000.0],["2023-09-22",42.37,42.38,41.68,41.93,198100.0],["2023-09-25",41.65,42.54,41.65,41.98,383600.0],["2023-09-26",41.96,42.46,40.91,41.47,291500.0],["2023-09-27",41.74,42.47,41.46,42.13,221900.0],["2023-09-28",42.08,43.75,41.95,42.88,357200.0],["2023-09-29",43.11,43.44,41.91,41.94,249900.0],["2023-10-02",41.76,42.23,41.04,41.24,376300.0],["2023-10-03",41.06,41.41,39.45,40.22,425300.0],["2023-10-04",40.29,42.11,40.29,41.44,315900.0],["2023-10-05",41.49,41.76,41.1,41.32,233100.0],["2023-10-06",40.85,42.37,40.84,41.58,291600.0],["2023-10-09",40.84,41.44,39.95,41.0,267900.0],["2023-10-10",41.0,41.86,40.68,40.71,293200.0],["2023-10-11",40.71,41.8,40.38,41.22,322500.0],["2023-10-12",41.66,41.76,40.31,41.04,295500.0],["2023-10-13",40.93,41.11,39.64,39.67,261400.0],["2023-10-16",39.9,40.73,39.84,40.0,264800.0],["2023-10-17",40.04,40.93,40.04,40.32,261900.0],["2023-10-18",39.58,39.93,37.78,37.86,359400.0],["2023-10-19",38.16,38.71,37.39,37.62,432500.0],["2023-10-20",37.75,37.99,37.04,37.24,392000.0],["2023-10-23",36.91,38.13,36.91,37.43,316400.0],["2023-10-24",37.79,38.34,37.42,38.14,372100.0],["2023-10-25",38.19,38.67,37.75,38.02,342800.0],["2023-10-26",37.94,38.42,37.21,37.87,522400.0],["2023-10-27",38.5,42.73,38.5,42.27,908000.0],["2023-10-30",43.0,45.31,42.86,43.15,849600.0],["2023-10-31",42.96,43.08,41.18,42.17,521900.0],["2023-11-01",42.51,42.93,41.29,42.19,331300.0],["2023-11-02",43.11,44.21,43.08,43.76,457000.0],["2023-11-03",44.6,45.16,44.31,44.51,300300.0],["2023-11-06",44.46,44.56,43.26,44.03,243200.0],["2023-11-07",43.66,44.56,43.65,43.82,241700.0],["2023-11-08",44.42,44.89,43.28,43.39,336800.0],["2023-11-09",43.71,43.88,42.34,42.92,268000.0],["2023-11-10",42.92,43.39,41.96,42.74,322100.0],["2023-11-13",42.26,43.77,42.11,43.08,275200.0],["2023-11-14",44.61,45.4,43.72,45.37,436100.0],["2023-11-15",45.04,47.21,45.04,46.56,764700.0],["2023-11-16",46.52,47.15,44.71,46.29,772600.0],["2023-11-17",46.71,47.35,46.18,46.55,271300.0],["2023-11-20",46.21,47.48,46.14,47.36,325800.0],["2023-11-21",47.27,47.36,46.14,46.5,246400.0],["2023-11-22",47.27,48.25,46.14,46.31,297700.0],["2023-11-24",46.64,47.2,46.21,46.44,131700.0],["2023-11-27",46.28,46.93,45.88,46.45,327300.0],["2023-11-28",46.52,46.52,45.42,46.11,256900.0],["2023-11-29",46.16,47.62,45.97,46.05,268600.0],["2023-11-30",46.14,47.41,45.99,47.28,295600.0],["2023-12-01",47.06,48.53,46.76,48.2,338600.0],["2023-12-04",48.09,49.98,48.09,49.56,526300.0],["2023-12-05",49.05,49.2,47.86,49.19,431700.0],["2023-12-06",49.81,50.48,48.28,48.38,332200.0],["2023-12-07",48.73,49.22,47.58,48.39,391200.0],["2023-12-08",48.34,49.25,48.15,49.01,591200.0],["2023-12-11",48.86,48.86,47.32,48.68,361700.0],["2023-12-12",48.5,49.68,48.42,48.98,519500.0],["2023-12-13",48.9,49.95,47.33,49.88,469000.0],["2023-12-14",50.25,51.06,48.65,49.01,450000.0],["2023-12-15",49.23,49.52,48.58,49.37,1977700.0],["2023-12-18",49.37,50.87,49.03,50.34,403600.0],["2023-12-19",50.62,51.87,50.6,51.13,320700.0],["2023-12-20",51.2,52.32,50.34,50.35,345800.0],["2023-12-21",51.13,51.65,50.6,50.83,211300.0],["2023-12-22",50.73,52.2,50.73,51.7,263700.0],["2023-12-26",51.7,52.29,51.05,51.96,230300.0],["2023-12-27",52.0,53.13,51.91,52.61,301500.0],["2023-12-28",52.55,53.76,52.55,52.87,282300.0],["2023-12-29",52.67,52.82,51.87,52.2,256200.0],["2024-01-02",51.86,52.4,50.58,51.69,275600.0],["2024-01-03",51.01,51.01,49.49,50.01,405600.0],["2024-01-04",50.46,52.24,50.46,51.48,341400.0],["2024-01-05",50.96,52.35,50.96,51.21,281400.0],["2024-01-08",51.34,52.11,50.73,51.64,274500.0],["2024-01-09",51.0,51.4,50.33,50.35,193100.0],["2024-01-10",50.37,50.78,49.82,50.27,201100.0],["2024-01-11",50.29,50.48,48.6,50.28,266000.0],["2024-01-12",50.02,50.15,48.64,49.72,281800.0],["2024-01-16",49.12,49.42,48.28,49.22,301500.0],["2024-01-17",48.43,49.49,48.43,48.82,237300.0],["2024-01-18",49.01,50.08,48.68,49.75,295900.0],["2024-01-19",50.0,50.0,48.42,49.74,286800.0],["2024-01-22",50.0,51.1,49.8,50.81,338600.0],["2024-01-23",51.8,52.58,50.89,51.05,279000.0],["2024-01-24",51.79,52.47,51.44,51.66,324600.0],["2024-01-25",52.84,53.8,52.35,52.69,375500.0],["2024-01-26",53.0,54.63,53.0,54.08,464300.0],["2024-01-29",54.35,54.57,53.72,54.55,203900.0],["2024-01-30",54.34,54.88,53.83,54.75,284500.0],["2024-01-31",54.57,54.93,53.13,53.26,410300.0],["2024-02-01",53.51,54.21,52.78,54.09,504600.0],["2024-02-02",54.96,59.11,53.68,58.51,955300.0],["2024-02-05",59.19,60.4,58.65,59.62,848900.0],["2024-02-06",59.32,60.14,58.87,59.57,617500.0],["2024-02-07",59.69,60.51,58.68,59.33,621400.0],["2024-02-08",59.72,60.21,59.08,59.69,504300.0],["2024-02-09",59.69,60.1,58.71,59.32,311100.0],["2024-02-12",59.63,60.7,59.13,59.77,531600.0],["2024-02-13",58.7,59.99,57.15,59.22,487900.0],["2024-02-14",60.0,60.2,58.47,59.27,322400.0],["2024-02-15",59.62,59.71,58.34,58.92,242900.0],["2024-02-16",58.35,59.67,57.62,59.07,337700.0],["2024-02-20",58.77,61.27,58.58,60.76,1413600.0],["2024-02-21",60.38,60.65,59.08,59.96,443200.0],["2024-02-22",60.28,61.4,59.92,61.04,431500.0],["2024-02-23",60.95,61.02,59.92,60.49,407200.0],["2024-02-26",60.3,61.5,60.19,61.09,476800.0],["2024-02-27",61.69,62.45,61.12,61.56,387500.0],["2024-02-28",61.09,62.51,61.09,61.56,556200.0],["2024-02-29",62.0,64.41,61.6,64.22,616300.0],["2024-03-01",64.9,65.89,63.88,64.7,440900.0],["2024-03-04",64.7,67.07,64.36,65.33,683200.0],["2024-03-05",65.1,66.6,64.74,66.5,491500.0],["2024-03-06",66.6,68.34,66.25,67.63,514600.0],["2024-03-07",67.93,68.44,67.53,68.24,340900.0],["2024-03-08",68.45,69.16,67.25,67.59,559800.0],["2024-03-11",67.54,67.65,65.53,66.67,306500.0],["2024-03-12",66.19,67.76,65.28,67.43,417700.0],["2024-03-13",67.28,68.06,66.72,67.64,454000.0],["2024-03-14",67.26,67.49,65.32,66.13,618600.0],["2024-03-15",65.8,67.46,65.72,66.34,4979400.0],["2024-03-18",66.4,67.85,65.29,65.51,661500.0],["2024-03-19",65.0,65.67,64.3,65.24,435700.0],["2024-03-20",65.24,67.4,64.74,67.3,453600.0],["2024-03-21",67.37,68.47,66.95,68.42,353500.0],["2024-03-22",68.29,68.42,66.99,67.14,301200.0],["2024-03-25",66.91,68.53,66.58,68.29,273900.0],["2024-03-26",68.34,69.6,68.05,68.28,305300.0],["2024-03-27",68.79,69.68,68.19,69.48,322400.0],["2024-03-28",69.49,70.33,68.77,69.08,353200.0],["2024-04-01",69.07,69.59,68.48,68.74,288600.0],["2024-04-02",68.0,68.4,66.71,68.39,377400.0],["2024-04-03",67.77,69.33,67.77,69.06,292800.0],["2024-04-04",69.38,69.97,67.35,67.97,305200.0],["2024-04-05",68.68,69.27,68.6,69.22,362800.0],["2024-04-08",69.5,71.16,69.32,70.74,431500.0],["2024-04-09",70.55,70.71,68.01,69.48,331500.0],["2024-04-10",69.69,70.6,67.5,67.66,351700.0],["2024-04-11",67.92,68.89,66.74,68.89,276400.0],["2024-04-12",67.8,67.94,66.61,67.72,278200.0],["2024-04-15",68.0,69.47,66.5,66.9,351300.0],["2024-04-16",66.62,66.8,64.65,66.69,349900.0],["2024-04-17",67.79,68.53,66.02,66.73,276000.0],["2024-04-18",67.38,69.28,67.01,68.03,630400.0],["2024-04-19",67.85,69.75,67.75,69.13,515100.0],["2024-04-22",69.46,71.8,69.3,71.38,457000.0],["2024-04-23",71.11,74.52,70.27,74.31,663800.0],["2024-04-24",73.59,74.41,70.47,71.35,745900.0],["2024-04-25",70.38,73.29,69.48,73.14,584200.0],["2024-04-26",74.95,79.21,72.02,73.66,834100.0],["2024-04-29",73.42,75.1,71.79,74.99,378300.0],["2024-04-30",75.17,75.46,72.87,73.03,493500.0],["2024-05-01",73.18,74.97,72.61,73.27,303300.0],["2024-05-02",73.96,75.33,73.49,74.98,362900.0],["2024-05-03",76.0,76.72,75.01,75.33,317300.0],["2024-05-06",75.81,77.08,75.59,76.99,264200.0],["2024-05-07",76.4,77.56,75.83,76.58,253900.0],["2024-05-08",76.77,77.7,76.55,77.06,265700.0],["2024-05-09",76.86,77.92,76.5,77.55,207100.0],["2024-05-10",78.0,79.56,77.26,77.79,287500.0],["2024-05-13",78.0,78.89,76.1,76.24,302100.0],["2024-05-14",76.61,77.7,76.61,77.12,189300.0],["2024-05-15",77.32,78.4,76.82,77.04,220200.0],["2024-05-16",77.1,77.46,76.1,76.77,225800.0],["2024-05-17",77.35,78.49,76.17,76.27,261200.0],["2024-05-20",75.96,77.34,75.27,75.33,320300.0],["2024-05-21",75.01,76.38,74.18,76.04,249700.0],["2024-05-22",75.86,76.59,73.5,73.96,313200.0],["2024-05-23",74.66,74.76,72.85,73.6,384000.0],["2024-05-24",74.0,75.14,73.6,75.05,238700.0],["2024-05-28",74.12,74.98,71.85,72.25,403200.0],["2024-05-29",70.89,72.75,68.61,72.46,359500.0],["2024-05-30",73.0,73.38,71.69,72.3,394600.0],["2024-05-31",72.5,74.8,72.21,74.67,409400.0],["2024-06-03",80.01,81.8,77.63,79.41,1011700.0],["2024-06-04",80.89,84.58,78.38,78.63,968100.0],["2024-06-05",79.14,82.19,78.22,80.79,429600.0],["2024-06-06",81.1,82.19,78.28,78.33,410300.0],["2024-06-07",78.01,79.63,77.5,78.59,379800.0],["2024-06-10",78.2,78.99,75.77,76.02,511000.0],["2024-06-11",75.42,76.42,74.58,75.96,293800.0],["2024-06-12",77.7,79.95,77.7,79.42,325300.0],["2024-06-13",79.04,79.2,77.36,77.96,260700.0],["2024-06-14",76.28,77.04,74.71,76.78,392100.0],["2024-06-17",76.8,79.02,75.89,78.98,351600.0],["2024-06-18",78.94,81.56,78.72,81.42,391300.0],["2024-06-20",81.25,81.79,79.08,79.76,313000.0],["2024-06-21",79.75,80.29,77.73,79.44,1043300.0],["2024-06-24",79.51,80.93,79.48,80.15,287500.0],["2024-06-25",80.16,81.31,79.5,81.23,201000.0],["2024-06-26",80.51,81.28,79.54,80.61,268300.0],["2024-06-27",81.0,82.1,80.75,81.85,349200.0],["2024-06-28",81.91,83.25,81.0,82.07,525000.0],["2024-07-01",82.37,82.76,79.63,81.71,290000.0],["2024-07-02",81.65,82.38,80.74,82.1,191800.0],["2024-07-03",82.23,82.74,81.59,82.74,192200.0],["2024-07-05",82.73,82.98,80.67,81.95,201700.0],["2024-07-08",82.75,84.13,82.27,83.6,312700.0],["2024-07-09",83.86,84.68,83.41,83.91,228300.0],["2024-07-10",84.26,84.51,82.74,83.75,208100.0],["2024-07-11",83.19,83.78,80.03,83.6,429600.0],["2024-07-12",83.6,84.14,82.36,83.43,251200.0],["2024-07-15",84.26,86.46,83.89,84.39,382300.0],["2024-07-16",85.32,87.86,85.0,87.62,364700.0],["2024-07-17",86.88,87.57,83.85,84.18,586000.0],["2024-07-18",84.14,85.39,81.21,82.54,368700.0],["2024-07-19",82.96,83.33,81.72,82.36,257400.0],["2024-07-22",82.22,84.65,81.68,84.35,389700.0],["2024-07-23",84.53,86.58,84.25,86.25,299100.0],["2024-07-24",85.97,86.99,81.83,83.13,626800.0],["2024-07-25",82.88,86.25,82.51,84.48,474200.0],["2024-07-26",85.06,86.4,76.3,76.74,947400.0],["2024-07-29",76.82,79.72,76.47,78.64,534600.0],["2024-07-30",79.19,81.46,77.24,77.61,466800.0],["2024-07-31",78.32,81.81,78.2,79.94,402300.0],["2024-08-01",79.95,81.18,75.53,76.22,399200.0],["2024-08-02",73.76,73.79,70.74,71.81,459200.0],["2024-08-05",65.61,69.92,64.61,68.08,533500.0],["2024-08-06",69.11,73.11,68.32,72.32,493000.0],["2024-08-07",73.77,74.29,70.33,70.45,314800.0],["2024-08-08",71.89,73.54,71.09,73.38,247800.0],["2024-08-09",73.46,73.92,72.24,72.94,234800.0],["2024-08-12",72.73,73.29,71.86,72.16,304200.0],["2024-08-13",72.58,73.35,72.34,72.97,271500.0],["2024-08-14",73.48,73.95,72.06,72.13,237700.0],["2024-08-15",74.07,75.99,73.41,74.42,319600.0],["2024-08-16",74.42,74.77,72.09,72.49,552200.0],["2024-08-19",72.85,74.19,72.5,73.93,344600.0],["2024-08-20",73.74,73.92,72.55,73.14,232800.0],["2024-08-21",73.5,74.68,73.17,74.44,218800.0],["2024-08-22",74.45,75.26,73.74,74.41,192200.0],["2024-08-23",74.95,76.68,74.72,76.29,214100.0],["2024-08-26",76.46,76.86,75.25,75.68,318600.0],["2024-08-27",75.68,76.1,75.0,75.46,203500.0],["2024-08-28",75.0,75.69,74.35,74.38,170800.0],["2024-08-29",75.09,76.69,74.82,75.87,203600.0],["2024-08-30",76.34,77.67,76.02,77.54,226500.0],["2024-09-03",76.76,77.47,75.24,75.3,293500.0],["2024-09-04",74.98,75.83,74.1,74.84,140400.0],["2024-09-05",75.35,77.0,74.81,75.41,339400.0],["2024-09-06",75.15,76.45,75.04,75.48,301200.0],["2024-09-09",76.25,77.22,75.59,75.93,391600.0],["2024-09-10",76.18,76.44,74.11,74.71,387800.0],["2024-09-11",74.09,74.91,72.7,74.45,332300.0],["2024-09-12",75.45,76.44,73.91,75.4,398400.0],["2024-09-13",76.85,79.06,76.4,78.26,474600.0],["2024-09-16",78.39,79.73,78.0,79.62,261000.0],["2024-09-17",80.0,81.49,78.38,78.87,438600.0],["2024-09-18",79.0,81.54,78.56,80.01,287400.0],["2024-09-19",82.0,83.18,80.47,81.02,398100.0],["2024-09-20",80.63,82.26,79.48,81.89,999200.0],["2024-09-23",82.07,83.0,81.31,82.21,219400.0],["2024-09-24",82.02,84.03,82.02,83.59,220300.0],["2024-09-25",83.91,84.29,81.91,82.06,423400.0],["2024-09-26",84.0,84.84,82.45,83.9,648700.0],["2024-09-27",84.07,85.23,82.64,84.28,320500.0],["2024-09-30",83.82,85.3,83.56,85.02,287600.0],["2024-10-01",84.62,84.99,82.99,83.98,221700.0],["2024-10-02",83.41,85.13,83.0,84.73,217400.0],["2024-10-03",84.39,85.31,82.81,83.51,160200.0],["2024-10-04",84.17,86.0,83.87,85.17,338900.0],["2024-10-07",85.02,86.25,84.51,85.58,235900.0],["2024-10-08",86.61,87.8,86.21,86.57,307900.0],["2024-10-09",87.16,88.89,86.74,87.35,299100.0],["2024-10-10",86.24,88.73,86.0,88.68,308900.0],["2024-10-11",88.68,91.49,88.68,91.32,271800.0],["2024-10-14",91.96,93.01,91.19,92.74,311900.0],["2024-10-15",93.25,93.9,92.06,92.6,329900.0],["2024-10-16",93.0,96.82,93.0,96.12,369300.0],["2024-10-17",96.22,96.65,94.48,94.63,463100.0],["2024-10-18",94.7,96.47,93.41,95.79,241900.0],["2024-10-21",95.03,96.19,94.87,95.58,229300.0],["2024-10-22",95.33,95.84,94.75,94.81,198200.0],["2024-10-23",93.92,94.56,92.64,93.32,314600.0],["2024-10-24",93.53,94.0,92.27,92.81,334400.0],["2024-10-25",93.3,94.5,92.93,94.01,294100.0],["2024-10-28",95.2,96.17,94.76,94.82,232900.0],["2024-10-29",94.3,96.7,93.75,95.92,387800.0],["2024-10-30",95.21,97.66,95.21,96.53,379700.0],["2024-10-31",96.0,97.99,95.09,95.2,579100.0],["2024-11-01",99.43,103.49,97.0,101.33,691300.0],["2024-11-04",100.55,101.27,98.0,99.24,513500.0],["2024-11-05",100.44,105.99,100.44,104.23,502300.0],["2024-11-06",110.98,113.62,109.32,112.42,639000.0],["2024-11-07",112.01,115.03,110.97,111.57,414500.0],["2024-11-08",110.68,113.27,110.5,112.9,414300.0],["2024-11-11",114.15,116.47,113.77,114.16,377800.0],["2024-11-12",113.97,115.44,111.2,112.27,423800.0],["2024-11-13",113.0,114.48,111.73,111.97,273700.0],["2024-11-14",112.57,113.36,110.06,110.81,302500.0],["2024-11-15",111.19,112.86,109.59,111.33,316700.0],["2024-11-18",111.69,112.19,109.26,109.5,261600.0],["2024-11-19",107.36,110.41,106.01,109.89,258600.0],["2024-11-20",109.34,110.13,107.3,108.98,215900.0],["2024-11-21",109.86,110.73,108.86,109.56,236500.0],["2024-11-22",109.58,112.19,109.38,111.9,255900.0],["2024-11-25",112.87,116.07,112.87,114.19,426800.0],["2024-11-26",113.84,115.83,113.84,115.11,309500.0],["2024-11-27",115.9,117.51,112.69,113.96,237600.0],["2024-11-29",115.81,115.81,114.18,114.74,162500.0],["2024-12-02",114.22,115.89,113.39,114.43,407400.0],["2024-12-03",114.78,115.99,110.55,112.19,480200.0],["2024-12-04",113.03,114.34,111.97,113.33,225600.0],["2024-12-05",114.78,116.79,113.15,113.27,267200.0],["2024-12-06",113.92,114.53,109.03,109.58,351400.0],["2024-12-09",109.71,110.55,105.15,106.2,328300.0],["2024-12-10",106.82,108.45,106.22,106.93,380500.0],["2024-12-11",108.15,110.43,107.53,109.51,408700.0],["2024-12-12",109.26,110.2,107.07,107.24,263300.0],["2024-12-13",107.45,107.72,105.9,106.6,247000.0],["2024-12-16",106.67,106.67,102.2,105.42,410400.0],["2024-12-17",104.88,105.42,102.64,103.33,309100.0],["2024-12-18",103.64,105.3,98.37,99.4,392300.0],["2024-12-19",101.07,102.99,100.31,102.38,419200.0],["2024-12-20",100.51,103.15,100.41,101.8,1687400.0],["2024-12-23",101.52,102.6,100.05,102.17,262000.0],["2024-12-24",102.17,103.39,101.64,103.33,82600.0],["2024-12-26",102.38,104.26,102.0,103.77,157300.0],["2024-12-27",102.33,102.87,100.62,101.26,145500.0],["2024-12-30",100.34,101.68,98.87,100.75,246500.0],["2024-12-31",100.93,102.22,99.89,100.13,286600.0],["2025-01-02",100.28,102.07,99.86,101.08,231400.0],["2025-01-03",101.35,103.73,99.65,103.73,285900.0],["2025-01-06",104.33,107.56,104.33,107.51,360300.0],["2025-01-07",107.65,108.94,104.06,107.84,396100.0],["2025-01-08",107.07,111.09,105.6,111.04,410700.0],["2025-01-10",111.04,113.04,109.36,111.08,327500.0],["2025-01-13",108.83,108.99,103.77,106.52,344400.0],["2025-01-14",107.2,110.09,106.95,109.0,320100.0],["2025-01-15",110.5,111.49,109.05,109.9,199000.0],["2025-01-16",110.04,110.29,108.64,108.97,400800.0],["2025-01-17",110.8,110.8,109.07,109.29,260500.0],["2025-01-21",110.98,114.91,110.49,114.8,310300.0],["2025-01-22",116.53,117.07,114.11,116.06,408000.0],["2025-01-23",115.67,116.28,113.68,114.22,255400.0],["2025-01-24",113.42,114.73,111.5,114.11,211700.0],["2025-01-27",112.5,114.4,111.13,113.51,346800.0],["2025-01-28",112.49,115.29,110.22,114.7,264600.0],["2025-01-29",114.97,119.36,114.71,115.83,482200.0],["2025-01-30",115.64,117.51,112.0,116.76,494500.0],["2025-01-31",122.0,135.57,120.02,120.92,1205700.0],["2025-02-03",116.51,120.67,113.15,118.19,609500.0],["2025-02-04",119.27,121.55,118.16,118.96,380800.0],["2025-02-05",118.96,119.96,117.13,118.3,554300.0],["2025-02-06",119.0,119.77,114.85,116.17,371000.0],["2025-02-07",116.31,117.73,115.47,116.76,296700.0],["2025-02-10",116.81,116.81,111.34,113.32,576700.0],["2025-02-11",112.23,113.36,109.46,110.16,314600.0],["2025-02-12",108.42,111.95,107.02,110.82,363500.0],["2025-02-13",110.57,112.82,105.98,108.79,431100.0],["2025-02-14",108.98,110.32,108.15,110.27,235500.0],["2025-02-18",110.35,111.85,103.3,104.23,658500.0],["2025-02-19",102.77,103.83,100.82,100.94,451700.0],["2025-02-20",100.8,101.68,99.22,101.01,578900.0],["2025-02-21",102.79,102.79,96.03,96.65,456300.0],["2025-02-24",97.88,98.59,95.82,96.25,459500.0],["2025-02-25",96.44,98.55,95.9,97.86,606800.0],["2025-02-26",98.34,101.35,98.34,100.68,565400.0],["2025-02-27",100.84,101.34,97.62,97.94,366800.0],["2025-02-28",97.5,99.4,97.1,98.91,397200.0],["2025-03-03",99.44,101.47,95.21,96.45,418700.0],["2025-03-04",93.26,93.99,89.05,91.19,766600.0],["2025-03-05",91.49,93.5,90.95,92.91,466300.0],["2025-03-06",91.69,92.23,88.58,89.14,506700.0],["2025-03-07",88.33,89.23,85.35,88.07,645400.0],["2025-03-10",85.5,85.71,80.37,81.46,832700.0],["2025-03-11",81.46,85.17,80.76,83.48,683600.0],["2025-03-12",84.95,86.09,81.0,82.99,654700.0],["2025-03-13",83.17,84.71,81.15,83.9,461700.0],["2025-03-14",84.6,87.6,83.54,87.33,466700.0],["2025-03-17",86.04,89.1,86.03,88.37,491700.0],["2025-03-18",87.74,87.89,85.16,86.81,610200.0],["2025-03-19",86.82,91.0,86.68,90.45,456700.0],["2025-03-20",88.48,91.3,88.48,90.39,401800.0],["2025-03-21",88.93,91.61,88.42,91.12,2060300.0],["2025-03-24",93.0,95.85,92.62,95.59,656100.0],["2025-03-25",95.96,96.81,93.95,94.16,406100.0],["2025-03-26",94.24,94.72,92.13,93.32,310500.0],["2025-03-27",93.13,93.13,90.46,90.65,359400.0],["2025-03-28",90.74,90.75,87.53,88.76,410700.0],["2025-03-31",86.47,87.9,83.9,87.37,534200.0],["2025-04-01",86.6,88.46,85.11,88.1,434200.0],["2025-04-02",85.9,91.02,85.83,90.83,373300.0],["2025-04-03",84.43,86.0,83.15,84.52,518500.0],["2025-04-04",79.7,81.55,76.8,80.23,647000.0],["2025-04-07",76.13,84.39,74.7,79.64,689500.0],["2025-04-08",84.35,85.2,78.14,79.41,596400.0],["2025-04-09",78.96,92.18,78.72,90.29,737000.0],["2025-04-10",86.92,87.3,83.24,84.67,431600.0],["2025-04-11",84.59,86.47,83.15,86.31,362500.0],["2025-04-14",88.05,88.05,84.69,85.1,332800.0],["2025-04-15",85.02,87.9,85.02,85.48,543800.0],["2025-04-16",86.0,86.67,83.72,85.71,356500.0],["2025-04-17",85.61,86.61,84.5,85.38,300600.0],["2025-04-21",84.07,85.07,82.14,83.45,296200.0],["2025-04-22",84.94,86.45,83.98,85.63,368000.0],["2025-04-23",89.76,92.84,86.94,86.99,480600.0],["2025-04-24",85.17,89.5,85.17,89.1,584900.0],["2025-04-25",85.41,90.49,85.4,87.92,517100.0],["2025-04-28",87.94,89.45,86.92,87.79,359000.0],["2025-04-29",87.47,89.13,86.51,88.52,298800.0],["2025-04-30",87.0,89.6,85.89,89.17,371500.0],["2025-05-01",89.28,91.09,88.8,90.18,411500.0],["2025-05-02",91.96,95.35,91.96,93.81,416800.0],["2025-05-05",92.92,96.9,91.76,94.39,332500.0],["2025-05-06",92.69,94.87,91.5,94.07,229000.0],["2025-05-07",97.23,98.48,96.21,97.02,369400.0],["2025-05-08",98.8,101.54,98.03,100.03,337400.0],["2025-05-09",100.75,101.88,98.88,99.54,262900.0],["2025-05-12",106.11,106.11,100.94,101.96,379700.0],["2025-05-13",101.7,104.56,101.25,103.84,381100.0],["2025-05-14",103.31,104.89,101.79,102.28,440300.0],["2025-05-15",102.47,102.68,101.5,101.71,265000.0],["2025-05-16",101.97,103.31,101.17,102.67,289400.0],["2025-05-19",102.21,102.86,100.46,101.85,208100.0],["2025-05-20",101.27,102.02,100.0,100.65,178100.0],["2025-05-21",99.34,99.96,97.49,98.34,259800.0],["2025-05-22",98.09,99.35,97.73,98.65,193900.0],["2025-05-23",96.33,98.47,96.23,97.92,162900.0],["2025-05-27",99.56,101.8,99.12,101.65,346000.0],["2025-05-28",101.42,102.0,100.45,101.52,306000.0],["2025-05-29",101.9,103.0,101.7,102.35,251400.0],["2025-05-30",101.1,102.05,100.31,101.45,352400.0],["2025-06-02",100.81,103.43,99.84,103.33,273300.0],["2025-06-03",103.38,104.55,102.31,103.49,365500.0],["2025-06-04",103.31,103.75,100.46,100.65,289800.0],["2025-06-05",100.24,102.07,99.99,100.84,302200.0],["2025-06-06",102.43,103.48,101.44,103.26,185800.0],["2025-06-09",103.67,104.13,102.51,102.95,223300.0],["2025-06-10",103.7,104.0,101.64,102.81,231500.0],["2025-06-11",102.88,104.59,99.75,99.96,211600.0],["2025-06-12",99.41,99.41,97.23,98.96,195600.0],["2025-06-13",95.91,97.5,95.22,95.81,253900.0],["2025-06-16",97.07,98.61,96.6,97.91,234400.0],["2025-06-17",96.39,97.84,95.47,96.43,219200.0],["2025-06-18",96.02,97.64,95.68,96.87,192400.0],["2025-06-20",96.94,97.73,95.11,95.22,376900.0],["2025-06-23",95.06,98.02,93.28,97.79,258600.0],["2025-06-24",99.39,101.0,98.51,100.27,194300.0],["2025-06-25",100.2,100.92,98.68,99.09,206200.0],["2025-06-26",100.17,101.15,99.57,101.0,175500.0],["2025-06-27",101.27,104.09,100.98,103.4,563500.0],["2025-06-30",103.89,104.31,102.2,102.97,631900.0],["2025-07-01",104.46,105.5,103.38,104.1,340700.0],["2025-07-02",104.16,105.69,102.63,105.66,313400.0],["2025-07-03",105.79,108.48,105.38,107.78,242900.0],["2025-07-07",107.16,109.08,106.35,107.46,354400.0],["2025-07-08",108.31,110.2,106.46,106.68,349600.0],["2025-07-09",107.62,108.99,105.97,106.86,286600.0],["2025-07-10",109.92,115.4,109.74,113.61,525600.0],["2025-07-11",112.82,112.86,110.0,111.76,339800.0],["2025-07-14",111.79,113.0,110.05,112.75,288900.0],["2025-07-15",112.73,113.0,110.82,111.26,242900.0],["2025-07-16",112.57,113.14,109.34,111.03,371300.0],["2025-07-17",111.64,114.94,111.64,114.51,561700.0],["2025-07-18",115.1,115.1,112.13,113.15,416900.0],["2025-07-21",113.5,113.74,112.32,112.44,247600.0],["2025-07-22",112.1,113.64,110.85,112.59,292000.0],["2025-07-23",113.8,114.47,113.06,113.46,384500.0],["2025-07-24",112.23,113.17,109.57,111.17,636600.0],["2025-07-25",111.4,114.25,108.23,112.3,993600.0],["2025-07-28",114.29,119.13,113.71,117.52,782900.0],["2025-07-29",119.0,119.44,116.1,116.63,452000.0],["2025-07-30",117.47,118.22,115.92,116.66,432000.0],["2025-07-31",116.39,117.61,115.1,115.96,307000.0],["2025-08-01",113.13,113.23,108.19,109.11,415000.0],["2025-08-04",110.5,110.6,109.0,109.69,298400.0],["2025-08-05",110.71,111.77,107.24,109.21,308400.0],["2025-08-06",109.7,112.72,108.74,112.34,274700.0],["2025-08-07",112.91,113.43,110.3,111.78,195800.0],["2025-08-08",112.47,112.47,110.0,110.81,233400.0],["2025-08-11",110.27,111.01,109.06,109.6,246500.0],["2025-08-12",111.0,117.61,111.0,117.28,321800.0],["2025-08-13",117.66,119.43,116.76,118.61,306600.0],["2025-08-14",117.35,118.27,115.79,116.67,207400.0],["2025-08-15",117.46,118.18,115.44,116.5,241900.0],["2025-08-18",116.17,118.37,116.07,117.44,201300.0],["2025-08-19",116.83,118.51,116.06,116.16,188700.0],["2025-08-20",115.84,115.97,113.11,113.44,251700.0],["2025-08-21",113.46,114.73,112.2,114.47,282300.0],["2025-08-22",115.19,119.99,114.73,119.08,493500.0],["2025-08-25",118.12,123.77,118.12,121.38,651500.0],["2025-08-26",121.87,123.94,121.55,123.72,463700.0],["2025-08-27",122.52,123.9,121.14,122.59,330800.0],["2025-08-28",123.27,123.63,121.13,122.5,244000.0],["2025-08-29",122.53,123.41,120.32,121.4,232800.0],["2025-09-02",119.82,121.25,117.49,120.18,364200.0],["2025-09-03",119.52,123.35,119.52,122.49,492700.0],["2025-09-04",122.84,123.67,120.04,120.5,330600.0],["2025-09-05",120.6,122.15,118.37,119.22,333500.0],["2025-09-08",119.46,119.79,108.98,109.42,763200.0],["2025-09-09",109.42,109.42,107.15,107.85,547900.0],["2025-09-10",107.65,110.28,107.65,108.14,354600.0],["2025-09-11",108.85,109.51,106.81,109.33,301400.0],["2025-09-12",108.83,109.88,107.4,107.66,401800.0],["2025-09-15",106.93,108.43,104.42,104.51,399300.0],["2025-09-16",105.27,105.52,103.03,104.13,385400.0],["2025-09-17",104.61,106.51,103.5,103.63,352100.0],["2025-09-18",104.05,104.82,103.47,104.52,297500.0],["2025-09-19",105.29,106.18,102.83,104.24,803800.0],["2025-09-22",103.72,103.95,102.0,103.12,246400.0],["2025-09-23",103.31,104.92,102.64,103.1,285500.0],["2025-09-24",103.18,103.99,102.65,102.91,338300.0],["2025-09-25",102.49,102.49,100.56,101.62,242300.0],["2025-09-26",102.15,103.18,101.5,101.8,201800.0],["2025-09-29",102.44,103.0,100.5,101.12,305300.0],["2025-09-30",101.2,101.62,99.1,100.62,488500.0],["2025-10-01",102.67,102.67,100.37,100.9,461800.0],["2025-10-02",100.58,101.16,99.16,100.07,388000.0],["2025-10-03",99.57,101.14,98.76,100.02,329800.0],["2025-10-06",100.84,101.02,98.76,100.34,296000.0],["2025-10-07",100.68,101.0,98.6,99.24,308200.0],["2025-10-08",99.69,100.15,98.52,99.57,299700.0],["2025-10-09",102.0,102.59,99.1,100.27,337500.0],["2025-10-10",99.88,102.0,97.06,97.24,282000.0],["2025-10-13",98.02,99.72,97.7,98.15,212600.0],["2025-10-14",97.0,101.67,96.0,101.06,230700.0],["2025-10-15",101.14,102.02,100.79,101.89,237900.0],["2025-10-16",101.76,102.07,98.58,100.37,256100.0],["2025-10-17",100.16,101.2,98.98,99.07,230800.0],["2025-10-20",99.43,101.76,98.92,101.27,174600.0],["2025-10-21",100.69,102.32,100.69,101.6,160900.0],["2025-10-22",101.7,102.42,100.44,100.62,202800.0],["2025-10-23",101.05,101.3,98.74,99.05,157000.0],["2025-10-24",99.59,101.03,99.59,100.35,168300.0],["2025-10-27",100.0,101.68,100.0,101.11,280800.0],["2025-10-28",100.67,101.11,98.31,98.62,292300.0],["2025-10-29",98.14,99.65,95.81,96.61,275700.0],["2025-10-30",96.0,97.0,94.98,95.12,355600.0],["2025-10-31",99.45,103.0,96.5,100.48,539000.0],["2025-11-03",101.14,101.7,98.74,100.55,525300.0],["2025-11-04",99.0,99.0,94.87,95.04,361700.0],["2025-11-05",95.5,99.0,95.5,98.73,342900.0],["2025-11-06",97.8,98.8,96.18,96.87,239200.0],["2025-11-07",96.13,99.86,95.04,98.6,294800.0],["2025-11-10",99.21,100.3,97.08,98.36,266700.0],["2025-11-11",97.83,98.93,96.6,97.13,285100.0],["2025-11-12",97.64,101.45,97.62,100.96,323100.0],["2025-11-13",99.92,101.54,98.6,98.86,215400.0],["2025-11-14",97.18,98.32,96.21,96.6,188400.0],["2025-11-17",96.69,96.69,92.61,92.97,222100.0],["2025-11-18",92.28,94.57,92.01,93.67,266500.0],["2025-11-19",94.55,95.01,92.66,93.17,218800.0],["2025-11-20",94.98,95.07,91.84,92.53,321300.0],["2025-11-21",92.99,96.51,92.99,95.39,292200.0],["2025-11-24",95.34,97.0,94.88,96.19,237100.0],["2025-11-25",96.97,100.06,96.94,99.34,265300.0],["2025-11-26",98.86,102.75,98.86,101.22,466100.0],["2025-11-28",101.0,102.33,99.52,101.52,140900.0],["2025-12-01",99.56,101.15,98.73,99.29,303200.0],["2025-12-02",100.21,101.5,99.04,100.91,388300.0],["2025-12-03",101.09,103.5,100.92,103.24,245200.0],["2025-12-04",102.79,104.14,101.9,102.13,285300.0],["2025-12-05",101.4,103.63,100.65,103.4,233600.0],["2025-12-08",103.77,104.45,103.11,103.39,229500.0],["2025-12-09",103.34,104.65,102.89,103.52,181100.0],["2025-12-10",103.67,106.78,103.1,106.57,302100.0],["2025-12-11",107.0,108.5,105.81,107.44,241400.0],["2025-12-12",107.67,108.7,105.19,105.84,286800.0],["2025-12-15",106.23,107.82,103.32,103.44,515200.0],["2025-12-16",104.12,106.09,102.57,103.51,385300.0],["2025-12-17",103.42,105.27,101.56,101.9,315600.0],["2025-12-18",103.33,105.27,103.17,104.28,328700.0],["2025-12-19",104.23,105.27,103.89,104.1,689500.0],["2025-12-22",103.42,105.0,103.18,104.49,186000.0],["2025-12-23",103.95,104.11,102.04,102.35,201200.0],["2025-12-24",102.21,103.54,102.01,102.91,99100.0],["2025-12-26",102.93,102.99,101.99,102.75,106400.0],["2025-12-29",102.75,103.02,100.45,100.63,205700.0],["2025-12-30",100.24,101.49,99.97,101.03,280100.0],["2025-12-31",101.05,101.37,100.36,100.41,251300.0],["2026-01-02",100.52,101.63,99.84,101.2,137400.0],["2026-01-05",101.0,105.0,101.0,103.51,246600.0],["2026-01-06",103.13,103.18,100.68,101.43,280200.0],["2026-01-07",102.11,102.29,97.64,97.78,252900.0],["2026-01-08",97.07,98.96,96.7,98.7,298300.0],["2026-01-09",99.35,101.64,98.58,100.67,255400.0],["2026-01-12",100.1,100.14,98.08,98.55,235600.0],["2026-01-13",97.87,99.84,96.35,96.94,257300.0],["2026-01-14",96.94,97.5,95.23,96.3,257100.0],["2026-01-15",96.48,100.22,96.43,100.11,203300.0],["2026-01-16",100.29,100.81,98.56,99.71,259400.0],["2026-01-20",97.52,99.32,96.75,97.74,220500.0],["2026-01-21",98.12,102.41,98.12,101.97,320500.0],["2026-01-22",102.49,105.38,102.49,104.02,290600.0],["2026-01-23",102.18,102.41,100.14,101.66,280100.0],["2026-01-26",100.8,102.4,100.04,100.67,338000.0],["2026-01-27",101.22,101.22,97.99,98.2,200000.0],["2026-01-28",98.99,100.46,97.19,97.48,269600.0],["2026-01-29",97.93,102.26,97.73,101.53,531100.0],["2026-01-30",96.12,100.64,95.15,96.52,540300.0],["2026-02-02",97.5,101.4,97.48,100.41,324200.0],["2026-02-03",99.9,103.5,99.9,101.47,334700.0],["2026-02-04",102.64,104.0,100.58,103.11,231100.0],["2026-02-05",103.3,104.33,101.11,101.77,239000.0],["2026-02-06",102.78,106.65,101.79,105.96,300200.0],["2026-02-09",106.02,106.76,103.77,105.57,289600.0],["2026-02-10",104.73,106.85,104.68,105.79,216200.0],["2026-02-11",106.19,107.76,103.5,104.54,198800.0],["2026-02-12",105.52,107.0,101.83,104.02,260600.0],["2026-02-13",103.93,105.27,102.35,104.17,182000.0],["2026-02-17",104.24,107.75,104.0,107.43,217100.0],["2026-02-18",107.43,109.72,104.39,105.31,278200.0],["2026-02-19",104.37,104.37,101.07,101.95,199000.0],["2026-02-20",101.51,103.6,100.56,103.23,264600.0],["2026-02-23",102.41,103.3,99.42,101.92,366700.0],["2026-02-24",102.14,107.02,102.14,106.76,328600.0],["2026-02-25",107.15,108.54,105.15,107.69,244000.0],["2026-02-26",109.0,111.01,107.3,108.71,253300.0],["2026-02-27",105.9,106.64,103.34,104.08,406000.0],["2026-03-02",100.93,103.14,100.0,101.71,294000.0],["2026-03-03",98.41,102.2,96.98,100.75,267400.0],["2026-03-04",101.86,102.58,99.96,100.36,295200.0],["2026-03-05",98.45,98.93,94.57,95.36,314400.0],["2026-03-06",92.43,93.27,90.39,92.03,360100.0],["2026-03-09",89.19,93.94,86.9,93.2,499900.0],["2026-03-10",92.36,95.47,91.43,91.97,349500.0],["2026-03-11",90.85,92.68,89.44,90.82,310500.0],["2026-03-12",88.8,91.16,88.65,89.51,463700.0],["2026-03-13",90.29,90.54,88.01,89.52,435300.0],["2026-03-16",89.97,91.64,89.69,90.92,336900.0],["2026-03-17",92.31,94.35,91.23,92.18,415300.0],["2026-03-18",90.99,91.13,88.72,88.96,483200.0],["2026-03-19",87.66,89.94,86.65,89.36,369400.0],["2026-03-20",89.28,89.95,87.44,87.89,1191100.0],["2026-03-23",91.84,93.11,90.45,91.19,409500.0],["2026-03-24",89.56,92.33,89.52,91.75,308400.0],["2026-03-25",93.82,95.75,92.84,94.13,335000.0],["2026-03-26",92.67,94.94,92.67,93.98,275400.0],["2026-03-27",92.47,93.38,88.89,89.66,382100.0],["2026-03-30",89.57,90.13,87.93,88.37,407400.0],["2026-03-31",90.3,92.15,88.43,91.83,406900.0],["2026-04-01",93.0,95.57,92.33,93.7,456300.0],["2026-04-02",90.51,92.57,89.15,91.51,318300.0],["2026-04-06",90.99,93.36,90.2,92.77,278900.0],["2026-04-07",91.56,93.74,91.2,92.63,388700.0],["2026-04-08",98.91,101.36,94.5,95.15,678400.0],["2026-04-09",94.01,95.47,92.87,94.87,411700.0],["2026-04-10",94.88,95.55,93.61,94.31,252000.0],["2026-04-13",92.86,94.97,91.88,94.91,324900.0],["2026-04-14",95.94,99.16,95.76,98.1,284800.0],["2026-04-15",97.75,98.15,96.48,96.89,225300.0],["2026-04-16",96.6,97.47,94.54,94.78,312200.0],["2026-04-17",97.94,101.38,97.82,99.3,312300.0],["2026-04-20",97.41,98.73,95.69,95.89,309700.0],["2026-04-21",95.36,96.67,93.29,94.33,317300.0],["2026-04-22",94.33,94.33,90.88,91.63,343100.0],["2026-04-23",91.77,93.8,91.37,92.75,353800.0],["2026-04-24",87.96,93.0,85.24,86.09,846700.0],["2026-04-27",85.8,87.13,82.29,83.53,651500.0],["2026-04-28",83.34,83.96,82.19,82.86,516500.0],["2026-04-29",81.99,82.75,80.0,80.5,568900.0],["2026-04-30",80.77,83.29,80.77,82.12,478300.0],["2026-05-01",82.3,84.09,81.53,83.54,422600.0],["2026-05-04",83.37,84.27,81.1,81.37,383100.0],["2026-05-05",81.85,83.87,81.85,83.22,301300.0],["2026-05-06",86.33,88.0,85.77,87.82,354200.0],["2026-05-07",88.81,90.16,87.45,87.67,490100.0],["2026-05-08",87.67,89.13,87.4,88.23,242600.0],["2026-05-11",87.24,87.29,85.93,86.06,247500.0],["2026-05-12",86.05,86.05,83.75,85.11,287500.0],["2026-05-13",84.54,85.96,84.01,84.92,267900.0],["2026-05-14",85.84,86.64,82.02,83.7,518800.0],["2026-05-15",82.74,83.16,81.0,81.25,390400.0],["2026-05-18",81.55,84.3,81.5,81.79,406600.0],["2026-05-19",81.13,81.13,78.04,78.4,381000.0],["2026-05-20",78.4,83.62,77.89,83.29,514300.0],["2026-05-21",81.84,85.1,81.51,84.75,295500.0],["2026-05-22",85.11,85.49,83.92,84.82,272700.0],["2026-05-26",86.0,87.63,86.0,86.78,304900.0],["2026-05-27",87.2,89.68,86.28,86.64,335100.0],["2026-05-28",85.13,87.0,84.93,86.22,305400.0],["2026-05-29",86.16,87.37,85.52,85.65,430600.0],["2026-06-01",83.51,83.87,80.51,81.9,427600.0],["2026-06-02",82.1,82.7,81.38,81.82,432400.0],["2026-06-03",81.39,81.48,80.01,81.19,402900.0],["2026-06-04",82.5,84.24,82.25,83.35,414300.0],["2026-06-05",82.9,84.68,82.85,84.45,358600.0],["2026-06-08",84.04,85.12,83.27,83.55,541700.0],["2026-06-09",85.59,88.42,84.68,87.78,388700.0],["2026-06-10",87.0,87.95,85.0,85.2,422700.0],["2026-06-11",85.06,89.98,85.06,89.71,414400.0],["2026-06-12",90.01,91.94,89.18,91.75,377400.0],["2026-06-15",94.04,95.15,91.79,91.96,392600.0],["2026-06-16",93.3,94.58,91.72,92.02,422700.0],["2026-06-17",91.88,93.78,91.48,91.72,392600.0],["2026-06-18",92.94,94.65,92.31,92.63,754400.0],["2026-06-22",92.51,94.18,92.51,93.1,304300.0],["2026-06-23",92.04,94.74,91.23,93.86,335800.0],["2026-06-24",94.2,97.44,94.19,96.7,553100.0],["2026-06-25",97.22,101.35,97.22,98.29,436200.0],["2026-06-26",98.4,100.14,97.2,99.31,1212600.0],["2026-06-29",97.62,98.87,96.78,98.71,519100.0],["2026-06-30",98.4,101.05,98.25,99.33,400700.0],["2026-07-01",99.81,100.65,98.29,98.35,448500.0],["2026-07-02",97.19,99.33,95.0,96.88,399000.0],["2026-07-06",97.64,99.94,97.63,98.75,291476.038686],["2026-07-07",99.2,99.34,96.725,97.82,375207.379073],["2026-07-08",96.08,97.19,95.07,96.92,417430.584994],["2026-07-09",97.31,100.74,97.3,100.01,401185.378294],["2026-07-10",99.21,99.83,98.16,99.72,323862.096638],["2026-07-13",99.47,99.62,97.24,97.78,343019.378179],["2026-07-14",98.18,98.53,96.41,97.19,303023.317145],["2026-07-15",97.41,101.23,97.41,99.48,471118.782915],["2026-07-16",98.69,101.14,98.675,100.32,291165.072342],["2026-07-17",98.75,99.55,95.73,97.23,420567.335067],["2026-07-20",96.95,99.655,96.95,99.34,279444.427528],["2026-07-21",99.24,100,95.03,95.17,782650.410472],["2026-07-22",94.86,96.44,94.575,95.7,754396.815367],["2026-07-23",92.76,96.525,92.22,96.24,477202.932147],["2026-07-24",100.04,105.78,98.535,103.65,723078.673953],["2026-07-27",106.1,110.48,106.1,110.29,627793.314731],["2026-07-28",111.89,114.27,109.7576,113.75,703211.027113],["2026-07-29",110.93,113,108.2695,109.66,583431.508249],["2026-07-30",110.59,110.9998,107.875,108.26,385881.624933],["2026-07-31",107.59,109.3,106.67,106.97,335912.880457]]}